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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,921 | 1,940 | 1,910 | 1,935 | 93,100 |
| 2025/06/12 | 1,920 | 1,935 | 1,903 | 1,931 | 115,600 |
| 2025/06/11 | 1,934 | 1,939 | 1,910 | 1,933 | 85,200 |
| 2025/06/10 | 1,935 | 1,959 | 1,920 | 1,927 | 113,600 |
| 2025/06/09 | 1,950 | 1,952 | 1,934 | 1,941 | 87,700 |
| 2025/06/06 | 1,943 | 1,963 | 1,940 | 1,947 | 57,600 |
| 2025/06/05 | 1,955 | 1,969 | 1,939 | 1,950 | 51,000 |
| 2025/06/04 | 1,943 | 1,973 | 1,936 | 1,957 | 83,900 |
| 2025/06/03 | 1,950 | 1,953 | 1,931 | 1,936 | 84,800 |
| 2025/06/02 | 1,941 | 1,960 | 1,933 | 1,944 | 105,800 |
| 2025/05/30 | 1,954 | 1,984 | 1,937 | 1,963 | 177,300 |
| 2025/05/29 | 1,932 | 1,971 | 1,932 | 1,968 | 96,300 |
| 2025/05/28 | 1,938 | 1,952 | 1,924 | 1,929 | 77,000 |
| 2025/05/27 | 1,941 | 1,946 | 1,923 | 1,923 | 54,000 |
| 2025/05/26 | 1,950 | 1,960 | 1,921 | 1,929 | 75,400 |
| 2025/05/23 | 1,915 | 1,936 | 1,915 | 1,929 | 65,600 |
| 2025/05/22 | 1,900 | 1,913 | 1,893 | 1,909 | 53,100 |
| 2025/05/21 | 1,905 | 1,918 | 1,900 | 1,913 | 62,500 |
| 2025/05/20 | 1,938 | 1,938 | 1,892 | 1,908 | 97,100 |
| 2025/05/19 | 1,928 | 1,946 | 1,900 | 1,926 | 117,100 |
| 2025/05/16 | 1,883 | 1,911 | 1,860 | 1,900 | 86,000 |
| 2025/05/15 | 1,847 | 1,883 | 1,843 | 1,874 | 81,000 |
| 2025/05/14 | 1,860 | 1,866 | 1,814 | 1,864 | 95,700 |
| 2025/05/13 | 1,874 | 1,883 | 1,855 | 1,866 | 68,900 |
| 2025/05/12 | 1,859 | 1,885 | 1,842 | 1,876 | 94,300 |
| 2025/05/09 | 1,853 | 1,878 | 1,841 | 1,858 | 100,300 |
| 2025/05/08 | 1,867 | 1,870 | 1,812 | 1,844 | 79,800 |
| 2025/05/07 | 1,832 | 1,885 | 1,832 | 1,875 | 106,700 |
| 2025/05/02 | 1,818 | 1,846 | 1,806 | 1,832 | 104,600 |
| 2025/05/01 | 1,815 | 1,837 | 1,799 | 1,827 | 149,300 |
| 2025/04/30 | 1,831 | 1,870 | 1,810 | 1,834 | 153,900 |
| 2025/04/28 | 1,799 | 1,880 | 1,784 | 1,831 | 356,300 |
| 2025/04/25 | 1,745 | 1,764 | 1,736 | 1,761 | 82,300 |
| 2025/04/24 | 1,750 | 1,776 | 1,737 | 1,742 | 115,200 |
| 2025/04/23 | 1,735 | 1,770 | 1,718 | 1,745 | 125,400 |
| 2025/04/22 | 1,688 | 1,711 | 1,686 | 1,704 | 81,100 |
| 2025/04/21 | 1,696 | 1,711 | 1,693 | 1,694 | 61,200 |
| 2025/04/18 | 1,682 | 1,727 | 1,672 | 1,727 | 97,900 |
| 2025/04/17 | 1,656 | 1,677 | 1,647 | 1,658 | 32,900 |
| 2025/04/16 | 1,688 | 1,705 | 1,654 | 1,671 | 59,900 |
| 2025/04/15 | 1,655 | 1,690 | 1,655 | 1,666 | 102,000 |
| 2025/04/14 | 1,650 | 1,697 | 1,646 | 1,655 | 121,400 |
| 2025/04/11 | 1,629 | 1,651 | 1,575 | 1,645 | 124,700 |
| 2025/04/10 | 1,660 | 1,660 | 1,598 | 1,629 | 120,800 |
| 2025/04/09 | 1,532 | 1,571 | 1,515 | 1,552 | 128,600 |
| 2025/04/08 | 1,534 | 1,594 | 1,523 | 1,555 | 104,600 |
| 2025/04/07 | 1,434 | 1,495 | 1,423 | 1,458 | 197,900 |
| 2025/04/04 | 1,579 | 1,592 | 1,526 | 1,561 | 195,400 |
| 2025/04/03 | 1,600 | 1,625 | 1,590 | 1,619 | 119,500 |
| 2025/04/02 | 1,722 | 1,722 | 1,654 | 1,659 | 81,600 |
| 2025/04/01 | 1,714 | 1,741 | 1,709 | 1,709 | 87,100 |
| 2025/03/31 | 1,710 | 1,715 | 1,671 | 1,695 | 183,100 |
| 2025/03/28 | 1,702 | 1,738 | 1,692 | 1,712 | 194,200 |
| 2025/03/27 | 1,750 | 1,777 | 1,743 | 1,766 | 137,400 |
| 2025/03/26 | 1,770 | 1,775 | 1,737 | 1,750 | 110,800 |
| 2025/03/25 | 1,775 | 1,775 | 1,743 | 1,759 | 111,400 |
| 2025/03/24 | 1,767 | 1,790 | 1,756 | 1,772 | 168,300 |
| 2025/03/21 | 1,771 | 1,797 | 1,746 | 1,752 | 196,100 |
| 2025/03/19 | 1,737 | 1,780 | 1,723 | 1,762 | 125,500 |
| 2025/03/18 | 1,744 | 1,747 | 1,716 | 1,728 | 90,300 |
| 2025/03/17 | 1,720 | 1,743 | 1,720 | 1,722 | 72,200 |
| 2025/03/14 | 1,699 | 1,737 | 1,699 | 1,715 | 103,700 |
| 2025/03/13 | 1,684 | 1,727 | 1,682 | 1,685 | 114,000 |
| 2025/03/12 | 1,661 | 1,693 | 1,661 | 1,685 | 117,000 |
| 2025/03/11 | 1,665 | 1,692 | 1,656 | 1,685 | 151,700 |
| 2025/03/10 | 1,749 | 1,749 | 1,671 | 1,676 | 126,000 |
| 2025/03/07 | 1,703 | 1,771 | 1,698 | 1,755 | 215,200 |
| 2025/03/06 | 1,740 | 1,758 | 1,713 | 1,716 | 213,400 |
| 2025/03/05 | 1,676 | 1,740 | 1,668 | 1,719 | 175,500 |
| 2025/03/04 | 1,678 | 1,683 | 1,647 | 1,664 | 272,200 |
| 2025/03/03 | 1,608 | 1,695 | 1,604 | 1,674 | 323,300 |
| 2025/02/28 | 1,548 | 1,587 | 1,531 | 1,581 | 221,400 |
| 2025/02/27 | 1,538 | 1,569 | 1,520 | 1,563 | 161,300 |
| 2025/02/26 | 1,546 | 1,546 | 1,504 | 1,520 | 191,000 |
| 2025/02/25 | 1,555 | 1,566 | 1,541 | 1,554 | 253,500 |
| 2025/02/21 | 1,627 | 1,649 | 1,576 | 1,587 | 326,700 |
| 2025/02/20 | 1,650 | 1,651 | 1,620 | 1,633 | 225,500 |
| 2025/02/19 | 1,698 | 1,699 | 1,654 | 1,657 | 162,300 |
| 2025/02/18 | 1,684 | 1,696 | 1,674 | 1,691 | 100,700 |
| 2025/02/17 | 1,737 | 1,758 | 1,661 | 1,669 | 176,400 |
| 2025/02/14 | 1,736 | 1,744 | 1,703 | 1,708 | 137,900 |
| 2025/02/13 | 1,761 | 1,766 | 1,738 | 1,750 | 192,300 |
| 2025/02/12 | 1,808 | 1,825 | 1,746 | 1,751 | 191,900 |
| 2025/02/10 | 1,800 | 1,808 | 1,761 | 1,793 | 160,000 |
| 2025/02/07 | 1,786 | 1,815 | 1,754 | 1,805 | 203,500 |
| 2025/02/06 | 1,758 | 1,791 | 1,739 | 1,787 | 186,900 |
| 2025/02/05 | 1,778 | 1,778 | 1,720 | 1,758 | 215,900 |
| 2025/02/04 | 1,769 | 1,795 | 1,712 | 1,780 | 348,400 |
| 2025/02/03 | 1,725 | 1,789 | 1,710 | 1,745 | 525,700 |
| 2025/01/31 | 1,648 | 1,755 | 1,605 | 1,747 | 1,587,000 |
| 2025/01/30 | 1,496 | 1,537 | 1,485 | 1,528 | 225,900 |
| 2025/01/29 | 1,458 | 1,489 | 1,457 | 1,477 | 94,300 |
| 2025/01/28 | 1,451 | 1,468 | 1,451 | 1,459 | 47,500 |
| 2025/01/27 | 1,469 | 1,473 | 1,457 | 1,462 | 45,300 |
| 2025/01/24 | 1,459 | 1,471 | 1,446 | 1,455 | 57,800 |
| 2025/01/23 | 1,464 | 1,466 | 1,446 | 1,450 | 74,400 |
| 2025/01/22 | 1,465 | 1,471 | 1,456 | 1,464 | 37,100 |
| 2025/01/21 | 1,474 | 1,474 | 1,450 | 1,450 | 46,100 |
| 2025/01/20 | 1,451 | 1,477 | 1,444 | 1,458 | 52,700 |
| 2025/01/17 | 1,444 | 1,459 | 1,434 | 1,456 | 55,800 |
| 2025/01/16 | 1,472 | 1,479 | 1,448 | 1,448 | 70,100 |
| 2025/01/15 | 1,467 | 1,482 | 1,462 | 1,475 | 78,400 |
| 2025/01/14 | 1,475 | 1,486 | 1,453 | 1,467 | 128,600 |
| 2025/01/10 | 1,493 | 1,493 | 1,468 | 1,479 | 72,900 |
| 2025/01/09 | 1,504 | 1,506 | 1,486 | 1,493 | 113,300 |
| 2025/01/08 | 1,525 | 1,533 | 1,515 | 1,523 | 115,500 |
| 2025/01/07 | 1,514 | 1,524 | 1,500 | 1,524 | 87,700 |
| 2025/01/06 | 1,569 | 1,575 | 1,505 | 1,510 | 147,200 |
| 2024/12/30 | 1,529 | 1,564 | 1,529 | 1,558 | 150,200 |
| 2024/12/27 | 1,500 | 1,512 | 1,493 | 1,511 | 188,200 |
| 2024/12/26 | 1,480 | 1,489 | 1,468 | 1,489 | 95,900 |
| 2024/12/25 | 1,470 | 1,479 | 1,452 | 1,479 | 62,100 |
| 2024/12/24 | 1,475 | 1,476 | 1,450 | 1,459 | 84,500 |
| 2024/12/23 | 1,436 | 1,472 | 1,433 | 1,467 | 127,300 |
| 2024/12/20 | 1,409 | 1,429 | 1,398 | 1,420 | 271,200 |
| 2024/12/19 | 1,402 | 1,440 | 1,401 | 1,436 | 99,800 |
| 2024/12/18 | 1,408 | 1,421 | 1,403 | 1,421 | 106,000 |
| 2024/12/17 | 1,430 | 1,438 | 1,402 | 1,411 | 102,400 |
| 2024/12/16 | 1,428 | 1,443 | 1,413 | 1,439 | 94,900 |
| 2024/12/13 | 1,450 | 1,461 | 1,403 | 1,431 | 215,500 |
| 2024/12/12 | 1,424 | 1,472 | 1,420 | 1,464 | 190,500 |
| 2024/12/11 | 1,406 | 1,418 | 1,396 | 1,413 | 189,700 |
| 2024/12/10 | 1,438 | 1,438 | 1,400 | 1,400 | 59,800 |
| 2024/12/09 | 1,412 | 1,439 | 1,411 | 1,429 | 109,100 |
| 2024/12/06 | 1,406 | 1,413 | 1,397 | 1,412 | 85,100 |
| 2024/12/05 | 1,421 | 1,425 | 1,403 | 1,405 | 112,600 |
| 2024/12/04 | 1,468 | 1,471 | 1,416 | 1,416 | 101,700 |
| 2024/12/03 | 1,423 | 1,494 | 1,423 | 1,471 | 165,000 |
| 2024/12/02 | 1,410 | 1,427 | 1,406 | 1,423 | 189,100 |
| 2024/11/29 | 1,445 | 1,449 | 1,428 | 1,434 | 115,700 |
| 2024/11/28 | 1,424 | 1,444 | 1,421 | 1,441 | 64,300 |
| 2024/11/27 | 1,433 | 1,447 | 1,411 | 1,427 | 115,100 |
| 2024/11/26 | 1,451 | 1,463 | 1,431 | 1,455 | 73,200 |
| 2024/11/25 | 1,470 | 1,484 | 1,454 | 1,454 | 110,000 |
| 2024/11/22 | 1,456 | 1,467 | 1,441 | 1,455 | 82,100 |
| 2024/11/21 | 1,502 | 1,502 | 1,454 | 1,454 | 55,100 |
| 2024/11/20 | 1,483 | 1,510 | 1,477 | 1,493 | 92,900 |
| 2024/11/19 | 1,531 | 1,538 | 1,465 | 1,465 | 231,600 |
| 2024/11/18 | 1,513 | 1,543 | 1,500 | 1,522 | 150,700 |
| 2024/11/15 | 1,489 | 1,513 | 1,474 | 1,505 | 185,200 |
| 2024/11/14 | 1,429 | 1,486 | 1,427 | 1,477 | 365,700 |
| 2024/11/13 | 1,420 | 1,446 | 1,417 | 1,438 | 143,400 |
| 2024/11/12 | 1,430 | 1,447 | 1,420 | 1,422 | 75,600 |
| 2024/11/11 | 1,424 | 1,433 | 1,411 | 1,426 | 79,000 |
| 2024/11/08 | 1,465 | 1,484 | 1,424 | 1,424 | 122,200 |
| 2024/11/07 | 1,466 | 1,485 | 1,452 | 1,471 | 143,700 |
| 2024/11/06 | 1,472 | 1,480 | 1,443 | 1,455 | 145,600 |
| 2024/11/05 | 1,424 | 1,483 | 1,395 | 1,472 | 225,000 |
| 2024/11/01 | 1,501 | 1,528 | 1,407 | 1,410 | 446,800 |
| 2024/10/31 | 1,492 | 1,502 | 1,468 | 1,487 | 166,800 |
| 2024/10/30 | 1,459 | 1,513 | 1,450 | 1,473 | 846,100 |
| 2024/10/29 | 1,456 | 1,457 | 1,429 | 1,452 | 121,800 |
| 2024/10/28 | 1,427 | 1,463 | 1,413 | 1,457 | 128,900 |
| 2024/10/25 | 1,418 | 1,447 | 1,413 | 1,420 | 87,400 |
| 2024/10/24 | 1,419 | 1,448 | 1,410 | 1,441 | 94,900 |
| 2024/10/23 | 1,471 | 1,472 | 1,434 | 1,441 | 95,900 |
| 2024/10/22 | 1,500 | 1,508 | 1,471 | 1,474 | 101,100 |
| 2024/10/21 | 1,515 | 1,516 | 1,495 | 1,505 | 63,300 |
| 2024/10/18 | 1,501 | 1,552 | 1,496 | 1,533 | 97,900 |
| 2024/10/17 | 1,524 | 1,572 | 1,524 | 1,530 | 118,500 |
| 2024/10/16 | 1,494 | 1,550 | 1,493 | 1,523 | 110,100 |
| 2024/10/15 | 1,498 | 1,515 | 1,481 | 1,509 | 94,500 |
| 2024/10/11 | 1,485 | 1,492 | 1,464 | 1,472 | 65,400 |
| 2024/10/10 | 1,488 | 1,499 | 1,474 | 1,480 | 91,300 |
| 2024/10/09 | 1,516 | 1,522 | 1,490 | 1,499 | 74,300 |
| 2024/10/08 | 1,520 | 1,530 | 1,511 | 1,516 | 102,200 |
| 2024/10/07 | 1,538 | 1,550 | 1,522 | 1,538 | 91,600 |
| 2024/10/04 | 1,514 | 1,532 | 1,511 | 1,511 | 111,200 |
| 2024/10/03 | 1,563 | 1,576 | 1,530 | 1,535 | 94,400 |
| 2024/10/02 | 1,547 | 1,571 | 1,520 | 1,523 | 105,300 |
| 2024/10/01 | 1,535 | 1,560 | 1,527 | 1,549 | 86,500 |
| 2024/09/30 | 1,516 | 1,551 | 1,516 | 1,532 | 125,000 |
| 2024/09/27 | 1,600 | 1,605 | 1,580 | 1,588 | 92,900 |
| 2024/09/26 | 1,560 | 1,623 | 1,544 | 1,621 | 175,200 |
| 2024/09/25 | 1,590 | 1,593 | 1,535 | 1,535 | 106,500 |
| 2024/09/24 | 1,593 | 1,630 | 1,580 | 1,580 | 240,400 |
| 2024/09/20 | 1,561 | 1,592 | 1,561 | 1,578 | 188,400 |
| 2024/09/19 | 1,567 | 1,580 | 1,540 | 1,562 | 101,200 |
| 2024/09/18 | 1,530 | 1,580 | 1,530 | 1,558 | 108,000 |
| 2024/09/17 | 1,525 | 1,532 | 1,504 | 1,532 | 74,700 |
| 2024/09/13 | 1,506 | 1,537 | 1,504 | 1,513 | 102,200 |
| 2024/09/12 | 1,529 | 1,531 | 1,497 | 1,520 | 77,700 |
| 2024/09/11 | 1,507 | 1,524 | 1,480 | 1,499 | 104,400 |
| 2024/09/10 | 1,528 | 1,535 | 1,504 | 1,516 | 82,700 |
| 2024/09/09 | 1,454 | 1,538 | 1,452 | 1,535 | 127,400 |
| 2024/09/06 | 1,528 | 1,548 | 1,514 | 1,524 | 104,900 |
| 2024/09/05 | 1,510 | 1,547 | 1,498 | 1,524 | 83,800 |
| 2024/09/04 | 1,520 | 1,567 | 1,516 | 1,521 | 155,200 |
| 2024/09/03 | 1,541 | 1,567 | 1,537 | 1,560 | 137,600 |
| 2024/09/02 | 1,457 | 1,549 | 1,454 | 1,547 | 336,100 |
| 2024/08/30 | 1,437 | 1,446 | 1,420 | 1,437 | 94,400 |
| 2024/08/29 | 1,460 | 1,460 | 1,428 | 1,429 | 61,100 |
| 2024/08/28 | 1,452 | 1,469 | 1,438 | 1,463 | 107,700 |
| 2024/08/27 | 1,410 | 1,465 | 1,400 | 1,461 | 129,100 |
| 2024/08/26 | 1,417 | 1,425 | 1,402 | 1,403 | 61,400 |
| 2024/08/23 | 1,410 | 1,434 | 1,401 | 1,420 | 60,500 |
| 2024/08/22 | 1,400 | 1,435 | 1,399 | 1,410 | 135,600 |
| 2024/08/21 | 1,360 | 1,393 | 1,350 | 1,392 | 95,400 |
| 2024/08/20 | 1,379 | 1,388 | 1,356 | 1,371 | 105,900 |
| 2024/08/19 | 1,410 | 1,414 | 1,362 | 1,367 | 82,500 |