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
2016/12/30 2,905 2,922 2,880 2,918 29,500
2016/12/29 2,945 2,949 2,904 2,921 35,900
2016/12/28 2,964 2,980 2,945 2,978 24,300
2016/12/27 2,950 2,971 2,933 2,950 27,400
2016/12/26 2,980 2,980 2,937 2,953 33,100
2016/12/22 2,952 2,979 2,931 2,975 38,000
2016/12/21 2,987 2,995 2,952 2,964 29,800
2016/12/20 2,989 3,000 2,968 2,998 49,400
2016/12/19 2,988 3,000 2,967 2,998 41,400
2016/12/16 2,983 2,997 2,968 2,989 55,300
2016/12/15 2,951 2,989 2,951 2,979 68,900
2016/12/14 2,965 2,965 2,921 2,951 49,400
2016/12/13 2,949 2,985 2,940 2,978 47,600
2016/12/12 2,980 2,990 2,912 2,950 68,000
2016/12/09 2,880 2,940 2,868 2,939 64,200
2016/12/08 2,923 2,952 2,869 2,881 79,000
2016/12/07 2,890 2,909 2,872 2,890 40,300
2016/12/06 2,878 2,879 2,856 2,870 49,300
2016/12/05 2,862 2,869 2,813 2,856 66,300
2016/12/02 2,849 2,888 2,837 2,886 46,400
2016/12/01 2,850 2,887 2,836 2,849 67,900
2016/11/30 2,790 2,826 2,774 2,813 52,500
2016/11/29 2,716 2,778 2,716 2,778 41,100
2016/11/28 2,699 2,746 2,690 2,743 81,100
2016/11/25 2,690 2,693 2,670 2,682 37,600
2016/11/24 2,690 2,690 2,661 2,672 18,100
2016/11/22 2,649 2,680 2,644 2,674 29,300
2016/11/21 2,650 2,655 2,640 2,644 24,000
2016/11/18 2,650 2,654 2,625 2,648 59,400
2016/11/17 2,625 2,649 2,601 2,643 18,600
2016/11/16 2,650 2,650 2,605 2,630 35,100
2016/11/15 2,615 2,635 2,600 2,629 33,900
2016/11/14 2,585 2,663 2,585 2,615 69,500
2016/11/11 2,601 2,639 2,562 2,574 40,800
2016/11/10 2,600 2,617 2,554 2,565 82,000
2016/11/09 2,580 2,604 2,402 2,500 115,400
2016/11/08 2,581 2,630 2,555 2,563 76,700
2016/11/07 2,462 2,570 2,462 2,549 101,600
2016/11/04 2,430 2,479 2,425 2,459 52,900
2016/11/02 2,500 2,503 2,462 2,480 45,600
2016/11/01 2,516 2,532 2,490 2,532 34,600
2016/10/31 2,518 2,528 2,502 2,519 46,500
2016/10/28 2,505 2,519 2,489 2,511 56,100
2016/10/27 2,508 2,508 2,476 2,491 30,300
2016/10/26 2,490 2,507 2,469 2,504 45,500
2016/10/25 2,537 2,537 2,496 2,501 39,600
2016/10/24 2,513 2,533 2,505 2,523 21,900
2016/10/21 2,535 2,558 2,501 2,521 35,200
2016/10/20 2,488 2,529 2,484 2,524 49,900
2016/10/19 2,481 2,497 2,464 2,483 25,000
2016/10/18 2,449 2,489 2,449 2,462 51,100
2016/10/17 2,460 2,493 2,442 2,461 53,100
2016/10/14 2,440 2,456 2,434 2,453 33,000
2016/10/13 2,405 2,443 2,405 2,440 47,800
2016/10/12 2,422 2,433 2,389 2,392 47,500
2016/10/11 2,445 2,459 2,413 2,424 23,500
2016/10/07 2,398 2,409 2,385 2,407 33,100
2016/10/06 2,394 2,426 2,374 2,400 61,800
2016/10/05 2,360 2,369 2,352 2,360 35,100
2016/10/04 2,335 2,358 2,318 2,357 66,600
2016/10/03 2,309 2,345 2,287 2,330 61,500
2016/09/30 2,290 2,337 2,253 2,309 71,000
2016/09/29 2,320 2,325 2,302 2,308 33,000
2016/09/28 2,300 2,309 2,275 2,298 48,800
2016/09/27 2,272 2,315 2,260 2,315 77,300
2016/09/26 2,278 2,289 2,276 2,281 61,200
2016/09/23 2,234 2,265 2,229 2,263 82,600
2016/09/21 2,186 2,213 2,146 2,210 85,500
2016/09/20 2,121 2,177 2,109 2,166 69,500
2016/09/16 2,099 2,129 2,097 2,128 49,300
2016/09/15 2,095 2,098 2,080 2,096 36,400
2016/09/14 2,100 2,140 2,088 2,095 45,200
2016/09/13 2,118 2,129 2,105 2,106 32,100
2016/09/12 2,120 2,120 2,104 2,116 44,200
2016/09/09 2,143 2,144 2,125 2,130 47,100
2016/09/08 2,166 2,170 2,126 2,142 37,200
2016/09/07 2,135 2,148 2,101 2,147 70,000
2016/09/06 2,100 2,143 2,100 2,137 46,300
2016/09/05 2,083 2,120 2,080 2,104 68,000
2016/09/02 2,051 2,061 2,038 2,053 67,500
2016/09/01 1,999 2,046 1,993 2,046 133,700
2016/08/31 1,990 2,004 1,978 2,003 55,700
2016/08/30 1,989 2,004 1,975 1,990 34,000
2016/08/29 2,020 2,020 1,980 1,989 53,900
2016/08/26 1,994 1,995 1,964 1,980 70,200
2016/08/25 1,994 2,011 1,994 2,003 45,500
2016/08/24 1,993 2,014 1,977 1,985 67,500
2016/08/23 2,020 2,025 1,987 1,993 86,900
2016/08/22 2,034 2,042 2,020 2,031 71,700
2016/08/19 2,057 2,057 2,028 2,030 26,500
2016/08/18 2,061 2,067 2,020 2,022 69,800
2016/08/17 2,040 2,111 2,040 2,105 58,700
2016/08/16 2,071 2,098 2,044 2,046 23,000
2016/08/15 2,090 2,091 2,058 2,073 34,700
2016/08/12 2,112 2,112 2,080 2,100 44,300
2016/08/10 2,131 2,139 2,088 2,105 48,600
2016/08/09 2,068 2,107 2,068 2,107 54,400
2016/08/08 2,065 2,080 2,045 2,076 43,700
2016/08/05 2,052 2,070 2,046 2,056 45,400
2016/08/04 2,088 2,123 2,041 2,062 56,500
2016/08/03 2,165 2,165 2,075 2,088 78,800
2016/08/02 2,230 2,232 2,160 2,168 68,500
2016/08/01 2,231 2,242 2,205 2,233 40,100
2016/07/29 2,261 2,266 2,206 2,265 49,000
2016/07/28 2,261 2,286 2,258 2,266 30,700
2016/07/27 2,283 2,299 2,254 2,287 56,900
2016/07/26 2,302 2,312 2,261 2,270 42,400
2016/07/25 2,289 2,307 2,241 2,302 61,700
2016/07/22 2,232 2,251 2,225 2,239 39,400
2016/07/21 2,255 2,273 2,241 2,259 27,500
2016/07/20 2,255 2,259 2,229 2,241 33,500
2016/07/19 2,265 2,272 2,240 2,272 29,000
2016/07/15 2,230 2,265 2,230 2,246 54,600
2016/07/14 2,209 2,232 2,199 2,210 45,000
2016/07/13 2,245 2,266 2,214 2,223 75,900
2016/07/12 2,235 2,288 2,234 2,245 43,200
2016/07/11 2,220 2,250 2,179 2,231 138,900
2016/07/08 2,123 2,137 2,096 2,100 58,500
2016/07/07 2,143 2,154 2,113 2,123 37,700
2016/07/06 2,110 2,142 2,092 2,142 74,900
2016/07/05 2,171 2,171 2,126 2,141 39,800
2016/07/04 2,149 2,193 2,135 2,179 60,100
2016/07/01 2,113 2,173 2,113 2,150 58,000
2016/06/30 2,128 2,139 2,080 2,099 72,300
2016/06/29 2,074 2,101 2,052 2,096 68,000
2016/06/28 2,020 2,067 1,994 2,050 80,500
2016/06/27 2,051 2,093 2,024 2,070 81,000
2016/06/24 2,153 2,170 1,985 2,001 82,400
2016/06/23 2,119 2,146 2,119 2,145 37,200
2016/06/22 2,121 2,129 2,101 2,121 37,700
2016/06/21 2,124 2,146 2,097 2,136 49,100
2016/06/20 2,100 2,152 2,100 2,138 55,400
2016/06/17 2,090 2,119 2,059 2,059 111,300
2016/06/16 2,133 2,135 2,061 2,069 86,200
2016/06/15 2,143 2,193 2,129 2,147 68,400
2016/06/14 2,221 2,233 2,148 2,163 62,300
2016/06/13 2,279 2,283 2,218 2,219 56,100
2016/06/10 2,323 2,329 2,295 2,312 94,200
2016/06/09 2,324 2,345 2,306 2,322 44,200
2016/06/08 2,334 2,346 2,320 2,345 52,200
2016/06/07 2,326 2,353 2,321 2,334 51,100
2016/06/06 2,323 2,339 2,296 2,332 65,000
2016/06/03 2,420 2,421 2,366 2,395 75,100
2016/06/02 2,488 2,518 2,423 2,423 67,200
2016/06/01 2,484 2,530 2,479 2,514 28,100
2016/05/31 2,480 2,502 2,476 2,499 30,700
2016/05/30 2,517 2,517 2,478 2,502 20,100
2016/05/27 2,494 2,500 2,467 2,480 18,100
2016/05/26 2,492 2,500 2,475 2,477 19,400
2016/05/25 2,484 2,495 2,463 2,468 23,500
2016/05/24 2,440 2,459 2,419 2,453 31,100
2016/05/23 2,444 2,450 2,412 2,443 42,500
2016/05/20 2,458 2,484 2,440 2,476 28,800
2016/05/19 2,540 2,540 2,448 2,466 42,800
2016/05/18 2,487 2,528 2,473 2,526 54,700
2016/05/17 2,489 2,493 2,457 2,490 27,900
2016/05/16 2,479 2,502 2,449 2,460 44,400
2016/05/13 2,447 2,478 2,401 2,465 99,900
2016/05/12 2,447 2,490 2,443 2,466 35,900
2016/05/11 2,502 2,511 2,472 2,489 37,300
2016/05/10 2,435 2,478 2,400 2,460 43,300
2016/05/09 2,453 2,465 2,429 2,445 35,300
2016/05/06 2,420 2,437 2,386 2,411 38,800
2016/05/02 2,409 2,430 2,389 2,424 48,500
2016/04/28 2,588 2,637 2,469 2,489 93,300
2016/04/27 2,590 2,590 2,545 2,558 34,900
2016/04/26 2,560 2,585 2,527 2,561 57,500
2016/04/25 2,605 2,605 2,570 2,577 45,400
2016/04/22 2,570 2,599 2,545 2,597 45,400
2016/04/21 2,592 2,592 2,550 2,566 55,100
2016/04/20 2,530 2,559 2,503 2,521 86,800
2016/04/19 2,550 2,575 2,516 2,538 70,800
2016/04/18 2,487 2,516 2,474 2,483 53,400
2016/04/15 2,523 2,561 2,523 2,550 45,800
2016/04/14 2,538 2,555 2,502 2,544 102,200
2016/04/13 2,494 2,535 2,462 2,530 38,200
2016/04/12 2,433 2,465 2,405 2,458 76,200
2016/04/11 2,486 2,513 2,405 2,444 67,600
2016/04/08 2,381 2,511 2,369 2,480 73,300
2016/04/07 2,404 2,453 2,395 2,442 75,300
2016/04/06 2,400 2,443 2,377 2,429 82,600
2016/04/05 2,475 2,495 2,410 2,413 84,800
2016/04/04 2,500 2,560 2,477 2,497 97,900
2016/04/01 2,638 2,671 2,496 2,503 119,300
2016/03/31 2,697 2,708 2,645 2,645 49,500
2016/03/30 2,667 2,730 2,646 2,703 85,400
2016/03/29 2,628 2,668 2,625 2,668 39,700
2016/03/28 2,714 2,714 2,670 2,698 55,300
2016/03/25 2,670 2,700 2,653 2,673 47,000
2016/03/24 2,675 2,690 2,590 2,642 105,800
2016/03/23 2,727 2,745 2,673 2,693 76,100
2016/03/22 2,716 2,722 2,663 2,722 71,800
2016/03/18 2,664 2,701 2,648 2,676 53,500
2016/03/17 2,635 2,737 2,635 2,680 80,400
2016/03/16 2,631 2,650 2,600 2,634 52,700
2016/03/15 2,649 2,680 2,619 2,654 39,900
2016/03/14 2,660 2,671 2,635 2,647 71,200
2016/03/11 2,552 2,670 2,552 2,643 90,200
2016/03/10 2,689 2,696 2,640 2,652 58,500
2016/03/09 2,664 2,668 2,594 2,659 63,600
2016/03/08 2,712 2,749 2,660 2,707 57,400
2016/03/07 2,698 2,730 2,698 2,712 28,000
2016/03/04 2,635 2,715 2,635 2,707 67,300
2016/03/03 2,621 2,647 2,607 2,631 23,600
2016/03/02 2,602 2,640 2,580 2,632 52,000
2016/03/01 2,478 2,548 2,478 2,539 64,000
2016/02/29 2,490 2,531 2,477 2,480 49,700
2016/02/26 2,453 2,487 2,424 2,474 64,200
2016/02/25 2,440 2,473 2,410 2,444 58,300
2016/02/24 2,356 2,457 2,347 2,390 82,400
2016/02/23 2,450 2,497 2,369 2,382 53,100
2016/02/22 2,371 2,464 2,367 2,442 51,900
2016/02/19 2,397 2,436 2,359 2,387 46,200
2016/02/18 2,400 2,456 2,381 2,436 51,800
2016/02/17 2,327 2,401 2,283 2,315 78,500
2016/02/16 2,293 2,406 2,293 2,356 51,100
2016/02/15 2,266 2,359 2,250 2,328 73,500
2016/02/12 2,267 2,286 2,111 2,116 84,900
2016/02/10 2,490 2,499 2,288 2,317 77,600
2016/02/09 2,544 2,549 2,454 2,463 69,700
2016/02/08 2,603 2,698 2,579 2,674 47,100
2016/02/05 2,538 2,648 2,531 2,603 38,400
2016/02/04 2,593 2,606 2,565 2,565 36,600
2016/02/03 2,700 2,705 2,624 2,642 49,400
2016/02/02 2,716 2,739 2,695 2,717 18,700
2016/02/01 2,701 2,797 2,621 2,756 30,200
2016/01/29 2,626 2,687 2,578 2,682 44,100
2016/01/28 2,610 2,662 2,600 2,636 35,200
2016/01/27 2,631 2,656 2,610 2,646 18,700
2016/01/26 2,563 2,604 2,523 2,559 31,700
2016/01/25 2,635 2,635 2,537 2,601 35,600
2016/01/22 2,500 2,566 2,500 2,564 29,300
2016/01/21 2,480 2,589 2,443 2,443 52,100
2016/01/20 2,598 2,625 2,506 2,506 26,000
2016/01/19 2,621 2,651 2,600 2,621 21,100
2016/01/18 2,600 2,673 2,584 2,640 29,500
2016/01/15 2,678 2,717 2,662 2,673 47,000
2016/01/14 2,674 2,707 2,580 2,628 81,400
2016/01/13 2,690 2,776 2,690 2,766 34,600
2016/01/12 2,749 2,769 2,699 2,701 49,200
2016/01/08 2,756 2,790 2,734 2,748 66,800
2016/01/07 2,852 2,862 2,793 2,800 46,800
2016/01/06 2,936 2,958 2,854 2,869 40,300
2016/01/05 2,926 2,977 2,919 2,958 36,700
2016/01/04 2,984 3,035 2,941 2,943 34,000

このページの先頭へ