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
2026/02/24 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
2025/08/13 2,611 2,692 2,598 2,677 143,700
2025/08/12 2,660 2,660 2,630 2,642 129,300
2025/08/08 2,650 2,679 2,628 2,640 128,900
2025/08/07 2,686 2,707 2,617 2,673 189,400
2025/08/06 2,578 2,689 2,570 2,678 174,000
2025/08/05 2,542 2,582 2,535 2,570 129,500
2025/08/04 2,490 2,558 2,470 2,528 160,300
2025/08/01 2,445 2,544 2,439 2,505 185,700
2025/07/31 2,461 2,517 2,431 2,476 257,800
2025/07/30 2,423 2,647 2,418 2,479 520,100
2025/07/29 2,376 2,418 2,370 2,413 137,500
2025/07/28 2,405 2,422 2,382 2,388 111,500
2025/07/25 2,350 2,405 2,340 2,405 96,100
2025/07/24 2,330 2,375 2,323 2,360 97,000
2025/07/23 2,375 2,378 2,318 2,330 147,400
2025/07/22 2,357 2,373 2,333 2,349 95,500
2025/07/18 2,350 2,374 2,321 2,336 125,200
2025/07/17 2,341 2,366 2,314 2,336 220,800
2025/07/16 2,352 2,376 2,335 2,368 129,700
2025/07/15 2,360 2,380 2,345 2,363 151,000
2025/07/14 2,308 2,356 2,285 2,340 149,000
2025/07/11 2,326 2,398 2,307 2,309 316,600
2025/07/10 2,240 2,325 2,240 2,286 275,400
2025/07/09 2,140 2,228 2,140 2,216 251,400
2025/07/08 2,115 2,130 2,110 2,118 106,200
2025/07/07 2,110 2,117 2,083 2,115 124,100
2025/07/04 2,120 2,149 2,114 2,125 149,000
2025/07/03 2,170 2,175 2,088 2,119 214,900
2025/07/02 2,140 2,171 2,132 2,160 164,800
2025/07/01 2,118 2,167 2,118 2,146 117,700
2025/06/30 2,134 2,155 2,116 2,118 127,700
2025/06/27 2,140 2,150 2,110 2,126 105,100
2025/06/26 2,095 2,150 2,095 2,137 127,400
2025/06/25 2,075 2,130 2,044 2,095 133,100
2025/06/24 2,090 2,115 2,082 2,091 129,800
2025/06/23 2,103 2,115 2,051 2,083 270,000
2025/06/20 1,966 1,987 1,958 1,963 134,500
2025/06/19 1,979 1,981 1,944 1,981 42,100
2025/06/18 1,976 1,994 1,965 1,979 80,700
2025/06/17 1,951 1,985 1,938 1,972 119,900
2025/06/16 1,947 1,965 1,940 1,959 117,500
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

このページの先頭へ