日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユアサ商事(8074)の株価時系列情報

ユアサ商事(8074)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 3,010 3,020 2,980 3,005 24,800
2015/12/29 2,974 3,020 2,953 3,010 28,600
2015/12/28 2,897 2,960 2,897 2,956 18,200
2015/12/25 2,997 2,997 2,885 2,894 30,900
2015/12/24 2,941 2,975 2,934 2,947 46,000
2015/12/22 2,920 2,951 2,888 2,931 58,100
2015/12/21 2,986 2,986 2,900 2,921 73,600
2015/12/18 3,045 3,125 3,035 3,045 70,700
2015/12/17 3,050 3,085 3,015 3,055 53,300
2015/12/16 2,975 2,993 2,925 2,971 72,500
2015/12/15 2,995 3,025 2,937 2,946 52,900
2015/12/14 2,919 2,970 2,892 2,966 45,300
2015/12/11 2,908 2,966 2,908 2,958 73,100
2015/12/10 2,975 3,000 2,947 2,958 98,400
2015/12/09 2,990 3,075 2,981 3,045 67,600
2015/12/08 3,050 3,050 2,979 3,010 53,200
2015/12/07 3,075 3,095 3,045 3,055 42,600
2015/12/04 3,100 3,110 3,040 3,070 61,600
2015/12/03 3,065 3,145 3,060 3,135 91,900
2015/12/02 3,050 3,100 3,045 3,085 69,100
2015/12/01 3,030 3,070 3,005 3,050 64,700
2015/11/30 2,977 3,045 2,975 3,045 117,600
2015/11/27 2,998 3,010 2,955 2,965 81,900
2015/11/26 2,981 3,000 2,979 2,983 54,200
2015/11/25 2,980 2,993 2,956 2,981 60,300
2015/11/24 2,894 2,978 2,894 2,973 63,500
2015/11/20 2,917 2,924 2,880 2,895 40,900
2015/11/19 2,937 2,963 2,936 2,941 50,000
2015/11/18 2,948 2,948 2,905 2,921 39,100
2015/11/17 2,891 2,947 2,875 2,942 71,800
2015/11/16 2,771 2,837 2,771 2,826 49,700
2015/11/13 2,810 2,844 2,796 2,836 81,700
2015/11/12 2,871 2,900 2,848 2,866 80,200
2015/11/11 2,868 2,909 2,865 2,890 64,100
2015/11/10 2,899 2,924 2,876 2,893 65,000
2015/11/09 2,880 2,959 2,875 2,941 106,900
2015/11/06 2,822 2,884 2,822 2,879 51,300
2015/11/05 2,819 2,863 2,819 2,847 32,200
2015/11/04 2,824 2,859 2,800 2,813 51,800
2015/11/02 2,804 2,804 2,723 2,741 50,600
2015/10/30 2,822 2,874 2,802 2,827 37,800
2015/10/29 2,822 2,842 2,783 2,808 130,000
2015/10/28 2,812 2,838 2,798 2,822 51,600
2015/10/27 2,828 2,830 2,770 2,785 29,700
2015/10/26 2,850 2,859 2,815 2,826 37,200
2015/10/23 2,767 2,827 2,767 2,802 90,100
2015/10/22 2,749 2,759 2,727 2,738 34,000
2015/10/21 2,650 2,764 2,649 2,755 65,500
2015/10/20 2,672 2,672 2,626 2,633 21,400
2015/10/19 2,689 2,700 2,652 2,673 26,400
2015/10/16 2,700 2,748 2,675 2,689 62,300
2015/10/15 2,610 2,709 2,600 2,697 70,400
2015/10/14 2,610 2,630 2,591 2,608 50,600
2015/10/13 2,720 2,720 2,601 2,617 50,700
2015/10/09 2,615 2,696 2,614 2,689 70,000
2015/10/08 2,584 2,597 2,557 2,575 42,700
2015/10/07 2,599 2,634 2,557 2,613 32,700
2015/10/06 2,600 2,640 2,590 2,616 68,300
2015/10/05 2,537 2,571 2,535 2,545 42,000
2015/10/02 2,471 2,517 2,461 2,517 49,200
2015/10/01 2,484 2,484 2,407 2,456 51,500
2015/09/30 2,434 2,470 2,412 2,455 41,600
2015/09/29 2,420 2,453 2,372 2,375 71,400
2015/09/28 2,459 2,471 2,416 2,461 39,700
2015/09/25 2,472 2,489 2,415 2,489 55,100
2015/09/24 2,405 2,424 2,392 2,414 60,800
2015/09/18 2,499 2,505 2,445 2,452 60,100
2015/09/17 2,500 2,524 2,500 2,520 26,100
2015/09/16 2,572 2,572 2,513 2,531 22,100
2015/09/15 2,529 2,575 2,528 2,538 33,000
2015/09/14 2,591 2,593 2,513 2,529 39,900
2015/09/11 2,573 2,579 2,524 2,571 74,600
2015/09/10 2,524 2,564 2,489 2,549 61,100
2015/09/09 2,513 2,572 2,513 2,570 83,700
2015/09/08 2,453 2,477 2,434 2,445 44,800
2015/09/07 2,404 2,485 2,403 2,450 44,000
2015/09/04 2,516 2,516 2,410 2,444 70,500
2015/09/03 2,464 2,567 2,464 2,504 52,100
2015/09/02 2,429 2,513 2,429 2,442 37,400
2015/09/01 2,577 2,586 2,504 2,504 43,600
2015/08/31 2,580 2,616 2,561 2,600 39,200
2015/08/28 2,580 2,638 2,552 2,598 35,200
2015/08/27 2,563 2,563 2,497 2,503 65,400
2015/08/26 2,430 2,500 2,430 2,482 55,700
2015/08/25 2,500 2,551 2,394 2,430 94,600
2015/08/24 2,632 2,652 2,523 2,531 82,100
2015/08/21 2,755 2,776 2,714 2,722 76,000
2015/08/20 2,872 2,872 2,783 2,790 61,800
2015/08/19 2,932 2,932 2,852 2,894 64,900
2015/08/18 2,929 2,949 2,912 2,937 42,300
2015/08/17 2,885 2,937 2,873 2,929 52,100
2015/08/14 2,906 2,906 2,850 2,871 47,600
2015/08/13 2,862 2,935 2,862 2,924 69,700
2015/08/12 2,892 2,909 2,827 2,853 44,500
2015/08/11 2,913 2,973 2,902 2,912 54,600
2015/08/10 2,842 2,912 2,833 2,908 48,800
2015/08/07 2,843 2,852 2,816 2,842 64,800
2015/08/06 2,883 2,887 2,850 2,853 40,300
2015/08/05 2,840 2,895 2,830 2,868 45,500
2015/08/04 2,876 2,876 2,803 2,839 50,600
2015/08/03 2,942 2,942 2,864 2,887 48,200
2015/07/31 2,935 2,935 2,901 2,923 26,500
2015/07/30 2,897 2,943 2,897 2,916 39,600
2015/07/29 2,930 2,930 2,869 2,880 49,300
2015/07/28 2,901 2,941 2,900 2,929 62,800
2015/07/27 2,959 2,959 2,898 2,910 56,100
2015/07/24 2,949 2,978 2,899 2,909 45,400
2015/07/23 2,945 2,963 2,913 2,944 24,100
2015/07/22 2,964 2,964 2,925 2,945 45,100
2015/07/21 2,940 2,981 2,940 2,978 57,300
2015/07/17 2,950 2,950 2,909 2,934 22,500
2015/07/16 2,903 2,938 2,900 2,938 35,700
2015/07/15 2,908 2,929 2,890 2,902 39,700
2015/07/14 2,860 2,929 2,842 2,914 72,300
2015/07/13 2,781 2,826 2,775 2,797 30,400
2015/07/10 2,825 2,825 2,751 2,759 83,500
2015/07/09 2,720 2,805 2,700 2,800 76,900
2015/07/08 2,843 2,848 2,777 2,784 71,600
2015/07/07 2,872 2,883 2,845 2,850 47,100
2015/07/06 2,850 2,899 2,830 2,830 34,600
2015/07/03 2,904 2,914 2,874 2,882 34,300
2015/07/02 2,930 2,958 2,915 2,919 36,000
2015/07/01 2,922 2,936 2,900 2,917 33,900
2015/06/30 2,888 2,933 2,880 2,930 73,500
2015/06/29 2,844 2,879 2,828 2,853 50,700
2015/06/26 2,932 2,938 2,889 2,921 45,700
2015/06/25 2,978 2,978 2,941 2,941 40,500
2015/06/24 2,950 2,984 2,950 2,973 71,900
2015/06/23 2,910 2,948 2,893 2,944 65,000
2015/06/22 2,902 2,927 2,876 2,899 57,700
2015/06/19 2,910 2,916 2,892 2,904 40,000
2015/06/18 2,922 2,922 2,888 2,903 60,100
2015/06/17 2,900 2,928 2,897 2,900 36,000
2015/06/16 2,890 2,937 2,880 2,895 55,600
2015/06/15 2,885 2,899 2,877 2,890 27,800
2015/06/12 2,859 2,918 2,859 2,916 104,900
2015/06/11 2,877 2,887 2,852 2,861 28,800
2015/06/10 2,880 2,897 2,847 2,854 43,600
2015/06/09 2,890 2,906 2,856 2,864 48,000
2015/06/08 2,920 2,920 2,899 2,905 29,900
2015/06/05 2,917 2,947 2,893 2,905 69,800
2015/06/04 2,944 2,966 2,916 2,917 41,900
2015/06/03 2,911 2,960 2,911 2,944 40,500
2015/06/02 2,915 2,979 2,901 2,929 69,800
2015/06/01 2,872 2,923 2,872 2,919 76,400
2015/05/29 2,900 2,931 2,852 2,922 126,400
2015/05/28 2,955 2,992 2,929 2,934 100,400
2015/05/27 2,902 2,955 2,902 2,931 116,200
2015/05/26 2,917 2,969 2,915 2,919 42,200
2015/05/25 2,998 2,999 2,877 2,929 122,400
2015/05/22 2,898 2,979 2,898 2,958 162,800
2015/05/21 2,838 2,889 2,838 2,885 114,000
2015/05/20 2,795 2,836 2,780 2,803 84,000
2015/05/19 2,749 2,799 2,748 2,795 89,500
2015/05/18 2,720 2,741 2,720 2,730 33,600
2015/05/15 2,749 2,774 2,715 2,720 35,800
2015/05/14 2,740 2,780 2,714 2,714 50,900
2015/05/13 2,769 2,794 2,734 2,745 61,600
2015/05/12 2,707 2,786 2,707 2,773 117,500
2015/05/11 2,655 2,727 2,655 2,685 113,600
2015/05/08 2,609 2,656 2,609 2,636 54,200
2015/05/07 2,629 2,662 2,623 2,632 41,100
2015/05/01 2,646 2,657 2,614 2,639 76,200
2015/04/30 2,602 2,648 2,595 2,648 93,600
2015/04/28 2,599 2,615 2,596 2,605 86,900
2015/04/27 2,553 2,594 2,550 2,594 48,500
2015/04/24 2,555 2,570 2,542 2,552 31,100
2015/04/23 2,560 2,579 2,551 2,569 31,600
2015/04/22 2,589 2,589 2,559 2,570 17,900
2015/04/21 2,570 2,576 2,553 2,570 32,800
2015/04/20 2,570 2,595 2,560 2,562 33,600
2015/04/17 2,597 2,597 2,560 2,588 26,800
2015/04/16 2,562 2,599 2,562 2,596 48,400
2015/04/15 2,533 2,569 2,532 2,557 38,600
2015/04/14 2,544 2,548 2,529 2,547 15,000
2015/04/13 2,540 2,546 2,522 2,546 30,800
2015/04/10 2,558 2,575 2,530 2,550 46,000
2015/04/09 2,544 2,560 2,521 2,546 63,700
2015/04/08 2,520 2,543 2,520 2,533 30,000
2015/04/07 2,550 2,552 2,509 2,518 22,000
2015/04/06 2,504 2,519 2,487 2,515 23,600
2015/04/03 2,516 2,525 2,470 2,504 39,900
2015/04/02 2,464 2,504 2,464 2,487 35,600
2015/04/01 2,466 2,497 2,453 2,462 54,500
2015/03/31 2,512 2,557 2,506 2,513 50,900
2015/03/30 2,496 2,499 2,451 2,493 77,700
2015/03/27 2,518 2,569 2,495 2,497 65,900
2015/03/26 2,633 2,645 2,616 2,617 59,200
2015/03/25 2,636 2,650 2,624 2,635 59,600
2015/03/24 2,599 2,620 2,594 2,619 40,200
2015/03/23 2,600 2,615 2,585 2,599 44,100
2015/03/20 2,592 2,595 2,562 2,595 47,800
2015/03/19 2,558 2,594 2,548 2,591 76,000
2015/03/18 2,545 2,550 2,520 2,545 43,000
2015/03/17 2,560 2,564 2,537 2,549 42,000
2015/03/16 2,520 2,553 2,502 2,553 67,900
2015/03/13 2,528 2,528 2,498 2,521 77,300
2015/03/12 2,477 2,529 2,477 2,529 171,000
2015/03/11 2,455 2,473 2,442 2,463 55,800
2015/03/10 2,441 2,476 2,441 2,457 56,000
2015/03/09 2,457 2,476 2,446 2,449 34,200
2015/03/06 2,483 2,492 2,473 2,478 31,900
2015/03/05 2,474 2,500 2,474 2,493 60,100
2015/03/04 2,485 2,492 2,461 2,475 23,600
2015/03/03 2,480 2,500 2,477 2,491 52,300
2015/03/02 2,492 2,500 2,481 2,489 36,900
2015/02/27 2,479 2,492 2,471 2,489 33,100
2015/02/26 2,490 2,495 2,475 2,489 30,900
2015/02/25 2,498 2,498 2,474 2,485 34,600
2015/02/24 2,449 2,479 2,449 2,476 67,000
2015/02/23 2,448 2,469 2,431 2,441 44,600
2015/02/20 2,435 2,448 2,429 2,446 39,500
2015/02/19 2,407 2,432 2,400 2,428 37,100
2015/02/18 2,400 2,418 2,397 2,407 41,700
2015/02/17 2,380 2,408 2,375 2,391 29,100
2015/02/16 2,360 2,395 2,355 2,382 26,300
2015/02/13 2,415 2,415 2,354 2,360 64,900
2015/02/12 2,388 2,417 2,382 2,400 43,800
2015/02/10 2,383 2,391 2,366 2,374 27,800
2015/02/09 2,400 2,400 2,349 2,390 57,000
2015/02/06 2,410 2,410 2,362 2,365 31,900
2015/02/05 2,380 2,400 2,375 2,391 37,500
2015/02/04 2,373 2,419 2,373 2,405 31,700
2015/02/03 2,404 2,410 2,366 2,378 32,700
2015/02/02 2,397 2,418 2,390 2,395 35,800
2015/01/30 2,448 2,477 2,429 2,436 54,300
2015/01/29 2,454 2,479 2,442 2,467 76,400
2015/01/28 2,411 2,455 2,394 2,445 84,800
2015/01/27 2,430 2,440 2,407 2,424 84,000
2015/01/26 2,359 2,430 2,356 2,409 122,900
2015/01/23 2,300 2,336 2,292 2,336 68,300
2015/01/22 2,287 2,299 2,268 2,288 34,900
2015/01/21 2,319 2,319 2,278 2,287 44,700
2015/01/20 2,304 2,327 2,302 2,318 33,100
2015/01/19 2,303 2,321 2,286 2,309 40,200
2015/01/16 2,297 2,312 2,291 2,308 35,800
2015/01/15 2,301 2,354 2,301 2,346 54,100
2015/01/14 2,360 2,360 2,306 2,313 35,300
2015/01/13 2,330 2,372 2,330 2,361 82,500
2015/01/09 2,359 2,375 2,353 2,375 49,400
2015/01/08 2,350 2,365 2,331 2,359 57,900
2015/01/07 2,287 2,331 2,284 2,321 42,800
2015/01/06 2,335 2,347 2,313 2,313 61,000
2015/01/05 2,367 2,395 2,342 2,381 40,700

このページの先頭へ