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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,407 | 1,430 | 1,395 | 1,415 | 110,000 |
| 2024/07/25 | 1,400 | 1,413 | 1,380 | 1,407 | 131,100 |
| 2024/07/24 | 1,429 | 1,442 | 1,415 | 1,418 | 106,700 |
| 2024/07/23 | 1,433 | 1,447 | 1,425 | 1,435 | 96,400 |
| 2024/07/22 | 1,461 | 1,461 | 1,417 | 1,424 | 94,500 |
| 2024/07/19 | 1,480 | 1,485 | 1,451 | 1,466 | 81,700 |
| 2024/07/18 | 1,480 | 1,506 | 1,473 | 1,481 | 65,000 |
| 2024/07/17 | 1,500 | 1,507 | 1,480 | 1,488 | 90,800 |
| 2024/07/16 | 1,485 | 1,512 | 1,485 | 1,495 | 106,600 |
| 2024/07/12 | 1,462 | 1,494 | 1,457 | 1,477 | 88,100 |
| 2024/07/11 | 1,476 | 1,487 | 1,461 | 1,479 | 78,000 |
| 2024/07/10 | 1,461 | 1,465 | 1,443 | 1,457 | 86,100 |
| 2024/07/09 | 1,445 | 1,471 | 1,445 | 1,460 | 100,300 |
| 2024/07/08 | 1,473 | 1,475 | 1,445 | 1,459 | 83,900 |
| 2024/07/05 | 1,506 | 1,520 | 1,473 | 1,473 | 106,500 |
| 2024/07/04 | 1,485 | 1,501 | 1,470 | 1,501 | 156,300 |
| 2024/07/03 | 1,461 | 1,488 | 1,453 | 1,485 | 191,500 |
| 2024/07/02 | 1,471 | 1,484 | 1,458 | 1,464 | 210,600 |
| 2024/07/01 | 1,503 | 1,507 | 1,476 | 1,476 | 104,800 |
| 2024/06/28 | 1,505 | 1,505 | 1,482 | 1,495 | 126,200 |
| 2024/06/27 | 1,500 | 1,520 | 1,492 | 1,501 | 126,000 |
| 2024/06/26 | 1,503 | 1,516 | 1,497 | 1,509 | 147,000 |
| 2024/06/25 | 1,497 | 1,523 | 1,497 | 1,510 | 131,000 |
| 2024/06/24 | 1,510 | 1,520 | 1,497 | 1,504 | 132,500 |
| 2024/06/21 | 1,545 | 1,554 | 1,493 | 1,500 | 300,500 |
| 2024/06/20 | 1,526 | 1,559 | 1,513 | 1,559 | 160,600 |
| 2024/06/19 | 1,545 | 1,568 | 1,530 | 1,550 | 78,900 |
| 2024/06/18 | 1,569 | 1,585 | 1,523 | 1,523 | 79,500 |
| 2024/06/17 | 1,560 | 1,564 | 1,526 | 1,549 | 93,300 |
| 2024/06/14 | 1,504 | 1,586 | 1,502 | 1,570 | 181,000 |
| 2024/06/13 | 1,600 | 1,603 | 1,514 | 1,515 | 164,900 |
| 2024/06/12 | 1,555 | 1,602 | 1,546 | 1,588 | 127,200 |
| 2024/06/11 | 1,561 | 1,584 | 1,555 | 1,559 | 130,400 |
| 2024/06/10 | 1,521 | 1,589 | 1,516 | 1,583 | 201,600 |
| 2024/06/07 | 1,510 | 1,527 | 1,504 | 1,514 | 104,900 |
| 2024/06/06 | 1,521 | 1,528 | 1,501 | 1,505 | 129,500 |
| 2024/06/05 | 1,531 | 1,544 | 1,508 | 1,521 | 131,000 |
| 2024/06/04 | 1,614 | 1,629 | 1,558 | 1,565 | 163,400 |
| 2024/06/03 | 1,652 | 1,679 | 1,616 | 1,633 | 113,700 |
| 2024/05/31 | 1,616 | 1,655 | 1,609 | 1,644 | 257,200 |
| 2024/05/30 | 1,591 | 1,630 | 1,575 | 1,630 | 127,400 |
| 2024/05/29 | 1,621 | 1,675 | 1,607 | 1,613 | 161,400 |
| 2024/05/28 | 1,600 | 1,638 | 1,600 | 1,623 | 106,600 |
| 2024/05/27 | 1,625 | 1,631 | 1,596 | 1,618 | 113,300 |
| 2024/05/24 | 1,581 | 1,642 | 1,574 | 1,629 | 174,100 |
| 2024/05/23 | 1,635 | 1,645 | 1,583 | 1,607 | 143,200 |
| 2024/05/22 | 1,600 | 1,658 | 1,600 | 1,632 | 221,800 |
| 2024/05/21 | 1,618 | 1,627 | 1,599 | 1,606 | 119,500 |
| 2024/05/20 | 1,568 | 1,648 | 1,568 | 1,622 | 208,000 |
| 2024/05/17 | 1,510 | 1,599 | 1,503 | 1,572 | 215,900 |
| 2024/05/16 | 1,493 | 1,525 | 1,481 | 1,510 | 114,200 |
| 2024/05/15 | 1,499 | 1,505 | 1,463 | 1,475 | 73,600 |
| 2024/05/14 | 1,515 | 1,526 | 1,465 | 1,487 | 125,100 |
| 2024/05/13 | 1,540 | 1,551 | 1,512 | 1,515 | 106,700 |
| 2024/05/10 | 1,500 | 1,574 | 1,495 | 1,544 | 269,900 |
| 2024/05/09 | 1,450 | 1,510 | 1,443 | 1,502 | 151,200 |
| 2024/05/08 | 1,495 | 1,502 | 1,443 | 1,448 | 167,000 |
| 2024/05/07 | 1,488 | 1,505 | 1,458 | 1,500 | 189,100 |
| 2024/05/02 | 1,444 | 1,490 | 1,431 | 1,464 | 188,700 |
| 2024/05/01 | 1,420 | 1,457 | 1,402 | 1,441 | 313,700 |
| 2024/04/30 | 1,473 | 1,483 | 1,426 | 1,467 | 578,800 |
| 2024/04/26 | 1,441 | 1,519 | 1,410 | 1,513 | 1,028,300 |
| 2024/04/25 | 1,337 | 1,354 | 1,307 | 1,321 | 227,800 |
| 2024/04/24 | 1,359 | 1,364 | 1,342 | 1,358 | 151,800 |
| 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 |