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
2026/06/17 2,367 2,396 2,356 2,379 133,600
2026/06/16 2,386 2,387 2,339 2,346 107,000
2026/06/15 2,371 2,415 2,360 2,399 120,900
2026/06/12 2,342 2,359 2,302 2,321 150,100
2026/06/11 2,289 2,312 2,234 2,312 114,900
2026/06/10 2,295 2,338 2,295 2,304 163,500
2026/06/09 2,338 2,349 2,298 2,311 140,600
2026/06/08 2,306 2,332 2,280 2,320 181,500
2026/06/05 2,339 2,391 2,317 2,385 125,100
2026/06/04 2,315 2,345 2,307 2,315 125,600
2026/06/03 2,312 2,330 2,279 2,315 130,200
2026/06/02 2,335 2,338 2,269 2,298 198,200
2026/06/01 2,401 2,408 2,334 2,335 193,500
2026/05/29 2,424 2,445 2,396 2,403 217,100
2026/05/28 2,393 2,427 2,375 2,413 194,800
2026/05/27 2,391 2,404 2,338 2,354 146,700
2026/05/26 2,330 2,385 2,284 2,352 186,400
2026/05/25 2,278 2,319 2,268 2,314 179,600
2026/05/22 2,306 2,320 2,258 2,267 126,300
2026/05/21 2,340 2,342 2,282 2,282 140,700
2026/05/20 2,382 2,382 2,286 2,317 177,400
2026/05/19 2,410 2,423 2,365 2,416 148,800
2026/05/18 2,461 2,461 2,373 2,384 221,600
2026/05/15 2,495 2,504 2,451 2,476 127,400
2026/05/14 2,501 2,502 2,452 2,459 129,400
2026/05/13 2,513 2,527 2,497 2,514 129,600
2026/05/12 2,520 2,569 2,497 2,502 98,200
2026/05/11 2,502 2,530 2,475 2,498 146,700
2026/05/08 2,466 2,509 2,443 2,502 216,300
2026/05/07 2,480 2,512 2,472 2,490 220,700
2026/05/01 2,491 2,500 2,436 2,447 158,700
2026/04/30 2,487 2,503 2,465 2,491 307,100
2026/04/28 2,650 2,769 2,471 2,541 720,200
2026/04/27 2,590 2,625 2,554 2,600 139,700
2026/04/24 2,601 2,617 2,578 2,589 101,500
2026/04/23 2,585 2,605 2,551 2,592 136,000
2026/04/22 2,600 2,629 2,581 2,618 105,600
2026/04/21 2,657 2,680 2,638 2,647 79,400
2026/04/20 2,702 2,702 2,635 2,644 84,400
2026/04/17 2,693 2,709 2,658 2,673 104,800
2026/04/16 2,709 2,726 2,696 2,726 86,900
2026/04/15 2,751 2,773 2,687 2,698 119,600
2026/04/14 2,739 2,754 2,708 2,715 108,200
2026/04/13 2,734 2,770 2,695 2,708 110,900
2026/04/10 2,784 2,796 2,741 2,746 109,000
2026/04/09 2,770 2,791 2,741 2,768 124,400
2026/04/08 2,744 2,770 2,730 2,770 127,100
2026/04/07 2,628 2,651 2,613 2,651 83,700
2026/04/06 2,640 2,653 2,616 2,616 55,900
2026/04/03 2,624 2,654 2,622 2,635 63,000
2026/03/27 2,663 2,684 2,643 2,660 116,700
2026/03/26 2,677 2,700 2,654 2,678 103,000
2026/03/25 2,686 2,711 2,668 2,688 115,600
2026/03/24 2,563 2,602 2,552 2,600 113,300
2026/03/23 2,548 2,548 2,478 2,513 112,900
2026/03/19 2,707 2,707 2,633 2,633 124,100
2026/03/18 2,720 2,757 2,719 2,757 118,100
2026/03/17 2,679 2,692 2,654 2,670 89,100
2026/03/16 2,634 2,657 2,605 2,637 98,200
2026/03/13 2,587 2,669 2,571 2,655 138,200
2026/03/12 2,689 2,691 2,643 2,675 123,800
2026/03/11 2,743 2,775 2,715 2,725 117,200
2026/03/10 2,657 2,735 2,653 2,684 176,800
2026/03/09 2,561 2,629 2,527 2,607 183,200
2026/03/06 2,719 2,774 2,710 2,761 149,800
2026/03/05 2,824 2,838 2,721 2,753 186,800
2026/03/04 2,862 2,882 2,694 2,737 254,600
2026/03/03 3,060 3,075 2,941 2,962 182,800
2026/03/02 3,050 3,110 2,991 3,070 288,600
2026/02/27 3,185 3,305 3,140 3,235 287,500
2026/02/26 3,110 3,195 3,105 3,145 130,300
2026/02/25 3,120 3,125 3,055 3,110 124,400
2026/02/24 3,085 3,110 3,005 3,085 148,500
2026/02/20 3,105 3,155 3,070 3,095 128,600
2026/02/19 3,075 3,145 3,025 3,120 198,700
2026/02/18 2,985 3,080 2,977 3,060 210,400
2026/02/17 2,914 2,969 2,891 2,960 177,200
2026/02/16 2,834 2,892 2,808 2,864 166,900
2026/02/13 2,969 2,975 2,795 2,828 372,400
2026/02/12 2,954 3,025 2,940 3,015 213,300
2026/02/10 2,906 2,971 2,902 2,937 125,900
2026/02/09 2,860 2,915 2,850 2,895 223,000
2026/02/06 2,787 2,844 2,770 2,844 111,400
2026/02/05 2,750 2,814 2,744 2,801 118,600
2026/02/04 2,770 2,775 2,722 2,744 190,600
2026/02/03 2,720 2,798 2,715 2,772 147,700
2026/02/02 2,730 2,787 2,705 2,705 187,500
2026/01/30 2,775 2,843 2,697 2,717 527,600
2026/01/29 2,914 2,924 2,831 2,914 252,800
2026/01/28 2,934 2,934 2,884 2,903 127,600
2026/01/27 2,946 2,981 2,934 2,946 129,300
2026/01/26 2,945 2,970 2,932 2,960 149,400
2026/01/23 2,990 3,035 2,988 3,000 126,300
2026/01/22 2,973 2,990 2,923 2,982 174,600
2026/01/21 2,872 2,955 2,872 2,942 103,700
2026/01/20 3,000 3,000 2,929 2,941 72,200
2026/01/19 2,981 3,015 2,967 2,987 120,400
2026/01/16 2,902 2,986 2,892 2,985 121,300
2026/01/15 2,920 2,941 2,911 2,921 74,500
2026/01/14 2,910 2,941 2,895 2,941 105,300
2026/01/13 2,939 2,948 2,881 2,897 93,900
2026/01/09 2,869 2,877 2,827 2,856 107,300
2026/01/08 2,845 2,915 2,845 2,860 94,100
2026/01/07 2,833 2,870 2,805 2,840 143,800
2026/01/06 2,790 2,886 2,774 2,879 140,000
2026/01/05 2,759 2,809 2,759 2,786 97,700
2025/12/30 2,799 2,804 2,753 2,753 67,600
2025/12/29 2,799 2,806 2,758 2,786 80,500
2025/12/26 2,786 2,799 2,743 2,756 76,400
2025/12/25 2,786 2,793 2,738 2,763 80,100
2025/12/24 2,826 2,847 2,793 2,793 88,700
2025/12/23 2,772 2,840 2,763 2,826 117,300
2025/12/22 2,781 2,795 2,759 2,766 152,600
2025/12/19 2,684 2,778 2,680 2,778 180,300
2025/12/18 2,693 2,706 2,654 2,684 84,100
2025/12/17 2,706 2,714 2,629 2,703 150,100
2025/12/16 2,735 2,754 2,702 2,706 104,300
2025/12/15 2,755 2,767 2,716 2,766 102,100
2025/12/12 2,726 2,792 2,703 2,772 180,600
2025/12/11 2,783 2,789 2,671 2,676 161,900
2025/12/10 2,771 2,788 2,753 2,775 121,200
2025/12/09 2,775 2,808 2,734 2,735 131,600
2025/12/08 2,725 2,755 2,719 2,752 107,800
2025/12/05 2,663 2,715 2,663 2,705 111,600
2025/12/04 2,643 2,687 2,639 2,670 118,500
2025/12/03 2,666 2,675 2,632 2,648 136,100
2025/12/02 2,678 2,692 2,652 2,652 109,200
2025/12/01 2,750 2,770 2,642 2,687 158,300
2025/11/28 2,759 2,760 2,718 2,743 147,000
2025/11/27 2,762 2,788 2,737 2,753 192,400
2025/11/26 2,652 2,722 2,650 2,722 152,500
2025/11/25 2,636 2,670 2,621 2,644 151,400
2025/11/21 2,565 2,625 2,565 2,625 176,100
2025/11/20 2,581 2,603 2,567 2,580 176,400
2025/11/19 2,446 2,566 2,427 2,531 317,800
2025/11/18 2,473 2,482 2,442 2,445 151,800
2025/11/17 2,442 2,498 2,427 2,494 164,800
2025/11/14 2,481 2,512 2,438 2,444 222,500
2025/11/13 2,497 2,565 2,488 2,531 146,600
2025/11/12 2,463 2,481 2,438 2,481 159,600
2025/11/11 2,519 2,523 2,432 2,458 194,500
2025/11/10 2,451 2,502 2,447 2,489 116,300
2025/11/07 2,450 2,478 2,434 2,478 118,000
2025/11/06 2,410 2,507 2,404 2,477 143,100
2025/11/05 2,453 2,465 2,364 2,454 266,400
2025/11/04 2,480 2,546 2,464 2,503 233,000
2025/10/31 2,520 2,521 2,474 2,488 292,200
2025/10/30 2,530 2,605 2,493 2,520 669,500
2025/10/29 2,864 2,922 2,501 2,561 1,318,000
2025/10/28 2,808 2,808 2,665 2,676 243,100
2025/10/27 2,759 2,828 2,757 2,828 152,700
2025/10/24 2,735 2,744 2,698 2,717 79,700
2025/10/23 2,652 2,725 2,650 2,709 129,500
2025/10/22 2,640 2,696 2,634 2,683 95,200
2025/10/21 2,640 2,655 2,604 2,617 87,800
2025/10/20 2,643 2,652 2,609 2,625 113,500
2025/10/17 2,644 2,648 2,607 2,615 101,200
2025/10/16 2,647 2,670 2,598 2,623 111,500
2025/10/15 2,630 2,669 2,630 2,654 53,400
2025/10/14 2,560 2,638 2,556 2,611 102,700
2025/10/10 2,650 2,674 2,602 2,605 110,300
2025/10/09 2,685 2,707 2,654 2,680 135,200
2025/10/08 2,693 2,785 2,680 2,680 112,400
2025/10/07 2,720 2,727 2,663 2,708 120,400
2025/10/06 2,666 2,709 2,643 2,699 196,200
2025/10/03 2,587 2,623 2,570 2,616 91,800
2025/10/02 2,650 2,650 2,576 2,592 111,100
2025/10/01 2,679 2,680 2,619 2,654 131,300
2025/09/30 2,719 2,725 2,663 2,697 112,100
2025/09/29 2,799 2,799 2,714 2,719 136,600
2025/09/26 2,774 2,835 2,768 2,820 159,200
2025/09/25 2,750 2,783 2,736 2,779 113,300
2025/09/24 2,798 2,799 2,740 2,756 205,600
2025/09/22 2,744 2,826 2,705 2,793 293,400
2025/09/19 2,630 2,672 2,620 2,651 163,500
2025/09/18 2,626 2,629 2,600 2,620 90,300
2025/09/17 2,660 2,664 2,613 2,626 99,500
2025/09/16 2,678 2,693 2,664 2,686 111,800
2025/09/12 2,731 2,740 2,681 2,681 122,100
2025/09/11 2,708 2,747 2,700 2,731 109,000
2025/09/10 2,694 2,720 2,687 2,717 105,400
2025/09/09 2,715 2,740 2,673 2,682 118,300
2025/09/08 2,703 2,738 2,675 2,717 122,300
2025/09/05 2,671 2,705 2,638 2,701 127,700
2025/09/04 2,641 2,682 2,637 2,678 120,300
2025/09/03 2,700 2,716 2,613 2,635 144,900
2025/09/02 2,707 2,716 2,652 2,664 106,800
2025/09/01 2,618 2,700 2,612 2,700 114,700
2025/08/29 2,658 2,683 2,647 2,647 71,300
2025/08/28 2,632 2,663 2,625 2,654 84,400
2025/08/27 2,664 2,664 2,631 2,639 75,100
2025/08/26 2,708 2,708 2,609 2,626 236,400
2025/08/25 2,700 2,720 2,626 2,638 115,500
2025/08/22 2,650 2,694 2,623 2,690 107,800
2025/08/21 2,634 2,642 2,605 2,641 59,200
2025/08/20 2,646 2,650 2,584 2,634 117,500
2025/08/19 2,656 2,675 2,634 2,652 86,700
2025/08/18 2,658 2,673 2,640 2,665 95,000
2025/08/15 2,683 2,710 2,653 2,675 115,800
2025/08/14 2,630 2,688 2,600 2,682 174,400

このページの先頭へ