ユアテック(1934)の株価時系列情報
ユアテック(1934)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,367 | 1,369 | 1,341 | 1,347 | 118,800 |
| 2024/04/22 | 1,357 | 1,384 | 1,347 | 1,368 | 154,700 |
| 2024/04/19 | 1,389 | 1,400 | 1,324 | 1,354 | 162,400 |
| 2024/04/18 | 1,401 | 1,411 | 1,379 | 1,391 | 134,900 |
| 2024/04/17 | 1,457 | 1,458 | 1,395 | 1,395 | 184,200 |
| 2024/04/16 | 1,497 | 1,529 | 1,475 | 1,475 | 295,300 |
| 2024/04/15 | 1,447 | 1,506 | 1,441 | 1,497 | 148,800 |
| 2024/04/12 | 1,502 | 1,555 | 1,470 | 1,470 | 203,000 |
| 2024/04/11 | 1,407 | 1,480 | 1,388 | 1,480 | 172,500 |
| 2024/04/10 | 1,395 | 1,423 | 1,391 | 1,419 | 73,600 |
| 2024/04/09 | 1,390 | 1,409 | 1,381 | 1,403 | 72,600 |
| 2024/04/08 | 1,412 | 1,419 | 1,382 | 1,389 | 122,300 |
| 2024/04/05 | 1,406 | 1,420 | 1,387 | 1,412 | 145,100 |
| 2024/04/04 | 1,411 | 1,441 | 1,390 | 1,428 | 171,400 |
| 2024/04/03 | 1,400 | 1,422 | 1,396 | 1,410 | 123,700 |
| 2024/04/02 | 1,452 | 1,455 | 1,408 | 1,420 | 166,900 |
| 2024/04/01 | 1,520 | 1,530 | 1,460 | 1,464 | 158,300 |
| 2024/03/29 | 1,486 | 1,529 | 1,481 | 1,518 | 217,000 |
| 2024/03/28 | 1,505 | 1,519 | 1,466 | 1,477 | 212,900 |
| 2024/03/27 | 1,480 | 1,534 | 1,480 | 1,517 | 312,300 |
| 2024/03/26 | 1,485 | 1,485 | 1,463 | 1,469 | 140,700 |
| 2024/03/25 | 1,460 | 1,508 | 1,460 | 1,471 | 182,300 |
| 2024/03/22 | 1,440 | 1,474 | 1,432 | 1,460 | 155,500 |
| 2024/03/21 | 1,441 | 1,445 | 1,421 | 1,438 | 165,600 |
| 2024/03/19 | 1,400 | 1,435 | 1,390 | 1,427 | 122,600 |
| 2024/03/18 | 1,444 | 1,450 | 1,410 | 1,417 | 171,200 |
| 2024/03/15 | 1,446 | 1,458 | 1,404 | 1,439 | 294,300 |
| 2024/03/14 | 1,384 | 1,454 | 1,372 | 1,447 | 258,100 |
| 2024/03/13 | 1,381 | 1,389 | 1,344 | 1,354 | 108,500 |
| 2024/03/12 | 1,353 | 1,390 | 1,333 | 1,373 | 173,900 |
| 2024/03/11 | 1,353 | 1,375 | 1,333 | 1,353 | 199,300 |
| 2024/03/08 | 1,344 | 1,394 | 1,343 | 1,380 | 140,300 |
| 2024/03/07 | 1,355 | 1,368 | 1,341 | 1,353 | 99,800 |
| 2024/03/06 | 1,327 | 1,355 | 1,321 | 1,345 | 91,800 |
| 2024/03/05 | 1,307 | 1,330 | 1,292 | 1,329 | 142,600 |
| 2024/03/04 | 1,339 | 1,356 | 1,306 | 1,307 | 185,100 |
| 2024/03/01 | 1,330 | 1,362 | 1,325 | 1,333 | 149,000 |
| 2024/02/29 | 1,327 | 1,342 | 1,315 | 1,336 | 165,500 |
| 2024/02/28 | 1,305 | 1,338 | 1,302 | 1,306 | 136,100 |
| 2024/02/27 | 1,270 | 1,304 | 1,270 | 1,295 | 131,600 |
| 2024/02/26 | 1,283 | 1,299 | 1,253 | 1,270 | 104,100 |
| 2024/02/22 | 1,313 | 1,324 | 1,282 | 1,283 | 178,900 |
| 2024/02/21 | 1,281 | 1,339 | 1,280 | 1,325 | 276,800 |
| 2024/02/20 | 1,276 | 1,280 | 1,228 | 1,263 | 128,100 |
| 2024/02/19 | 1,236 | 1,260 | 1,210 | 1,260 | 140,100 |
| 2024/02/16 | 1,250 | 1,259 | 1,228 | 1,240 | 132,700 |
| 2024/02/15 | 1,298 | 1,298 | 1,230 | 1,236 | 247,800 |
| 2024/02/14 | 1,331 | 1,331 | 1,286 | 1,302 | 159,400 |
| 2024/02/13 | 1,280 | 1,336 | 1,280 | 1,335 | 236,600 |
| 2024/02/09 | 1,370 | 1,385 | 1,265 | 1,268 | 269,100 |
| 2024/02/08 | 1,395 | 1,412 | 1,367 | 1,389 | 277,000 |
| 2024/02/07 | 1,300 | 1,374 | 1,300 | 1,374 | 430,500 |
| 2024/02/06 | 1,264 | 1,290 | 1,259 | 1,272 | 136,300 |
| 2024/02/05 | 1,278 | 1,287 | 1,256 | 1,269 | 166,000 |
| 2024/02/02 | 1,220 | 1,296 | 1,220 | 1,282 | 264,600 |
| 2024/02/01 | 1,155 | 1,239 | 1,153 | 1,229 | 259,600 |
| 2024/01/31 | 1,166 | 1,188 | 1,145 | 1,172 | 240,800 |
| 2024/01/30 | 1,149 | 1,163 | 1,144 | 1,158 | 139,900 |
| 2024/01/29 | 1,126 | 1,145 | 1,126 | 1,140 | 48,700 |
| 2024/01/26 | 1,129 | 1,135 | 1,114 | 1,124 | 87,000 |
| 2024/01/25 | 1,123 | 1,142 | 1,120 | 1,134 | 63,900 |
| 2024/01/24 | 1,145 | 1,147 | 1,130 | 1,132 | 71,100 |
| 2024/01/23 | 1,163 | 1,166 | 1,148 | 1,154 | 72,800 |
| 2024/01/22 | 1,153 | 1,170 | 1,129 | 1,163 | 141,600 |
| 2024/01/19 | 1,139 | 1,151 | 1,134 | 1,149 | 133,100 |
| 2024/01/18 | 1,120 | 1,154 | 1,120 | 1,139 | 116,900 |
| 2024/01/17 | 1,093 | 1,127 | 1,093 | 1,112 | 106,500 |
| 2024/01/16 | 1,115 | 1,115 | 1,083 | 1,092 | 89,600 |
| 2024/01/15 | 1,115 | 1,126 | 1,113 | 1,120 | 51,900 |
| 2024/01/12 | 1,125 | 1,136 | 1,115 | 1,119 | 70,700 |
| 2024/01/11 | 1,130 | 1,135 | 1,115 | 1,118 | 87,500 |
| 2024/01/10 | 1,130 | 1,138 | 1,110 | 1,119 | 110,100 |
| 2024/01/09 | 1,155 | 1,161 | 1,127 | 1,130 | 135,100 |
| 2024/01/05 | 1,146 | 1,169 | 1,141 | 1,156 | 166,700 |
| 2024/01/04 | 1,125 | 1,135 | 1,117 | 1,131 | 80,300 |
| 2023/12/29 | 1,097 | 1,130 | 1,097 | 1,124 | 84,000 |
| 2023/12/28 | 1,110 | 1,118 | 1,091 | 1,097 | 52,500 |
| 2023/12/27 | 1,111 | 1,116 | 1,087 | 1,112 | 127,200 |
| 2023/12/26 | 1,073 | 1,118 | 1,072 | 1,116 | 190,100 |
| 2023/12/25 | 1,065 | 1,065 | 1,052 | 1,059 | 57,600 |
| 2023/12/22 | 1,040 | 1,052 | 1,040 | 1,051 | 60,800 |
| 2023/12/21 | 1,032 | 1,048 | 1,028 | 1,036 | 60,900 |
| 2023/12/20 | 1,042 | 1,048 | 1,032 | 1,032 | 34,500 |
| 2023/12/19 | 1,042 | 1,043 | 1,029 | 1,037 | 42,100 |
| 2023/12/18 | 1,052 | 1,052 | 1,024 | 1,042 | 50,800 |
| 2023/12/15 | 1,067 | 1,075 | 1,051 | 1,064 | 142,000 |
| 2023/12/14 | 1,080 | 1,093 | 1,046 | 1,051 | 136,000 |
| 2023/12/13 | 1,078 | 1,088 | 1,068 | 1,082 | 100,700 |
| 2023/12/12 | 1,058 | 1,089 | 1,050 | 1,084 | 161,300 |
| 2023/12/11 | 1,020 | 1,045 | 1,020 | 1,045 | 97,600 |
| 2023/12/08 | 1,030 | 1,031 | 1,006 | 1,013 | 215,700 |
| 2023/12/07 | 1,031 | 1,041 | 1,025 | 1,030 | 74,800 |
| 2023/12/06 | 1,008 | 1,041 | 1,008 | 1,040 | 94,900 |
| 2023/12/05 | 1,024 | 1,032 | 1,003 | 1,006 | 116,500 |
| 2023/12/04 | 1,020 | 1,025 | 1,009 | 1,023 | 87,400 |
| 2023/12/01 | 1,015 | 1,024 | 1,008 | 1,021 | 154,100 |
| 2023/11/30 | 980 | 1,009 | 978 | 1,003 | 163,700 |
| 2023/11/29 | 989 | 995 | 978 | 978 | 46,000 |
| 2023/11/28 | 974 | 989 | 971 | 989 | 58,700 |
| 2023/11/27 | 982 | 982 | 970 | 971 | 46,500 |
| 2023/11/24 | 971 | 979 | 970 | 976 | 46,600 |
| 2023/11/22 | 958 | 975 | 958 | 972 | 48,000 |
| 2023/11/21 | 965 | 970 | 956 | 959 | 47,300 |
| 2023/11/20 | 977 | 983 | 964 | 965 | 56,200 |
| 2023/11/17 | 955 | 978 | 952 | 978 | 72,100 |
| 2023/11/16 | 946 | 956 | 944 | 949 | 55,700 |
| 2023/11/15 | 970 | 970 | 952 | 959 | 52,800 |
| 2023/11/14 | 960 | 967 | 952 | 961 | 131,600 |
| 2023/11/13 | 970 | 970 | 950 | 959 | 60,400 |
| 2023/11/10 | 947 | 965 | 940 | 964 | 117,100 |
| 2023/11/09 | 938 | 957 | 938 | 954 | 78,400 |
| 2023/11/08 | 966 | 966 | 932 | 944 | 135,700 |
| 2023/11/07 | 979 | 989 | 971 | 971 | 58,200 |
| 2023/11/06 | 985 | 986 | 975 | 979 | 79,600 |
| 2023/11/02 | 1,015 | 1,016 | 975 | 980 | 79,500 |
| 2023/11/01 | 980 | 1,009 | 978 | 1,005 | 161,500 |
| 2023/10/31 | 951 | 976 | 941 | 976 | 151,800 |
| 2023/10/30 | 951 | 960 | 931 | 941 | 93,000 |
| 2023/10/27 | 942 | 966 | 942 | 966 | 63,100 |
| 2023/10/26 | 943 | 951 | 929 | 936 | 52,300 |
| 2023/10/25 | 950 | 955 | 940 | 942 | 50,500 |
| 2023/10/24 | 936 | 944 | 920 | 941 | 79,000 |
| 2023/10/23 | 940 | 950 | 931 | 931 | 72,000 |
| 2023/10/20 | 925 | 942 | 925 | 940 | 44,700 |
| 2023/10/19 | 922 | 938 | 922 | 930 | 38,600 |
| 2023/10/18 | 934 | 939 | 927 | 937 | 40,800 |
| 2023/10/17 | 933 | 938 | 919 | 928 | 74,500 |
| 2023/10/16 | 918 | 936 | 918 | 926 | 56,900 |
| 2023/10/13 | 949 | 950 | 928 | 933 | 62,400 |
| 2023/10/12 | 963 | 971 | 959 | 960 | 87,700 |
| 2023/10/11 | 975 | 984 | 963 | 963 | 111,400 |
| 2023/10/10 | 970 | 990 | 970 | 985 | 123,400 |
| 2023/10/06 | 925 | 979 | 925 | 969 | 157,300 |
| 2023/10/05 | 900 | 934 | 900 | 932 | 94,300 |
| 2023/10/04 | 905 | 911 | 896 | 901 | 129,200 |
| 2023/10/03 | 950 | 956 | 928 | 933 | 169,600 |
| 2023/10/02 | 965 | 974 | 958 | 960 | 74,900 |
| 2023/09/29 | 981 | 985 | 958 | 960 | 82,100 |
| 2023/09/28 | 966 | 997 | 966 | 980 | 84,000 |
| 2023/09/27 | 970 | 986 | 955 | 985 | 136,100 |
| 2023/09/26 | 980 | 982 | 969 | 974 | 66,200 |
| 2023/09/25 | 981 | 984 | 971 | 979 | 88,800 |
| 2023/09/22 | 980 | 983 | 969 | 975 | 168,000 |
| 2023/09/21 | 986 | 998 | 983 | 984 | 78,400 |
| 2023/09/20 | 1,020 | 1,024 | 990 | 990 | 113,700 |
| 2023/09/19 | 990 | 1,017 | 990 | 1,016 | 106,600 |
| 2023/09/15 | 1,007 | 1,013 | 993 | 999 | 155,500 |
| 2023/09/14 | 1,009 | 1,015 | 998 | 1,003 | 266,100 |
| 2023/09/13 | 1,039 | 1,043 | 1,016 | 1,021 | 94,100 |
| 2023/09/12 | 1,020 | 1,050 | 1,019 | 1,048 | 128,100 |
| 2023/09/11 | 1,015 | 1,043 | 1,004 | 1,012 | 207,900 |
| 2023/09/08 | 1,018 | 1,030 | 1,008 | 1,009 | 200,100 |
| 2023/09/07 | 1,001 | 1,034 | 1,001 | 1,027 | 145,500 |
| 2023/09/06 | 990 | 1,012 | 990 | 1,011 | 127,300 |
| 2023/09/05 | 996 | 997 | 978 | 995 | 129,100 |
| 2023/09/04 | 969 | 996 | 967 | 996 | 126,700 |
| 2023/09/01 | 923 | 971 | 922 | 969 | 181,500 |
| 2023/08/31 | 918 | 927 | 918 | 923 | 82,100 |
| 2023/08/30 | 927 | 931 | 922 | 923 | 45,400 |
| 2023/08/29 | 938 | 938 | 930 | 933 | 60,100 |
| 2023/08/28 | 925 | 941 | 923 | 941 | 93,700 |
| 2023/08/25 | 916 | 919 | 914 | 916 | 53,000 |
| 2023/08/24 | 918 | 925 | 909 | 924 | 102,400 |
| 2023/08/23 | 890 | 918 | 890 | 912 | 114,100 |
| 2023/08/22 | 883 | 895 | 867 | 895 | 107,400 |
| 2023/08/21 | 859 | 872 | 859 | 868 | 40,200 |
| 2023/08/18 | 864 | 866 | 856 | 859 | 54,400 |
| 2023/08/17 | 860 | 870 | 856 | 868 | 67,600 |
| 2023/08/16 | 856 | 863 | 855 | 859 | 46,700 |
| 2023/08/15 | 861 | 866 | 860 | 862 | 25,300 |
| 2023/08/14 | 865 | 874 | 863 | 866 | 53,000 |
| 2023/08/10 | 850 | 864 | 850 | 864 | 46,100 |
| 2023/08/09 | 860 | 860 | 849 | 857 | 29,700 |
| 2023/08/08 | 860 | 861 | 855 | 856 | 31,500 |
| 2023/08/07 | 850 | 858 | 846 | 855 | 44,100 |
| 2023/08/04 | 850 | 855 | 847 | 851 | 51,900 |
| 2023/08/03 | 870 | 870 | 851 | 854 | 115,100 |
| 2023/08/02 | 875 | 883 | 871 | 872 | 67,300 |
| 2023/08/01 | 885 | 887 | 876 | 883 | 85,400 |
| 2023/07/31 | 882 | 892 | 878 | 883 | 79,500 |
| 2023/07/28 | 864 | 875 | 863 | 874 | 72,900 |
| 2023/07/27 | 875 | 880 | 869 | 879 | 34,900 |
| 2023/07/26 | 882 | 886 | 880 | 880 | 27,300 |
| 2023/07/25 | 883 | 893 | 879 | 889 | 81,400 |
| 2023/07/24 | 864 | 882 | 862 | 882 | 92,500 |
| 2023/07/21 | 859 | 864 | 857 | 858 | 46,600 |
| 2023/07/20 | 866 | 870 | 857 | 859 | 41,100 |
| 2023/07/19 | 860 | 865 | 857 | 864 | 54,400 |
| 2023/07/18 | 853 | 857 | 849 | 852 | 52,600 |
| 2023/07/14 | 857 | 861 | 842 | 844 | 54,600 |
| 2023/07/13 | 859 | 865 | 856 | 859 | 68,900 |
| 2023/07/12 | 864 | 866 | 857 | 858 | 41,300 |
| 2023/07/11 | 872 | 872 | 860 | 864 | 87,600 |
| 2023/07/10 | 868 | 876 | 864 | 869 | 82,100 |
| 2023/07/07 | 862 | 872 | 854 | 865 | 63,900 |
| 2023/07/06 | 871 | 874 | 864 | 866 | 49,000 |
| 2023/07/05 | 886 | 888 | 870 | 875 | 99,300 |
| 2023/07/04 | 880 | 893 | 875 | 885 | 168,700 |
| 2023/07/03 | 867 | 885 | 867 | 878 | 112,600 |
| 2023/06/30 | 862 | 865 | 856 | 861 | 73,900 |