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
1989/12/29 3,430 3,430 3,350 3,350 135,000
1989/12/28 3,440 3,440 3,400 3,410 166,000
1989/12/27 3,420 3,420 3,350 3,400 576,000
1989/12/26 3,280 3,430 3,280 3,400 329,000
1989/12/25 3,250 3,290 3,200 3,280 71,000
1989/12/22 3,270 3,310 3,210 3,300 365,000
1989/12/21 3,230 3,280 3,190 3,260 508,000
1989/12/20 3,080 3,200 3,070 3,200 193,000
1989/12/19 3,050 3,080 3,050 3,080 25,000
1989/12/18 3,100 3,140 3,080 3,100 129,000
1989/12/15 3,180 3,180 3,110 3,110 82,000
1989/12/14 3,240 3,240 3,160 3,160 47,000
1989/12/13 3,190 3,250 3,190 3,200 416,000
1989/12/12 3,030 3,200 3,030 3,140 240,000
1989/12/11 3,040 3,060 3,000 3,020 218,000
1989/12/08 2,900 3,050 2,900 3,030 443,000
1989/12/07 2,920 2,950 2,870 2,890 121,000
1989/12/06 2,870 2,920 2,870 2,920 67,000
1989/12/05 2,900 2,920 2,850 2,920 256,000
1989/12/04 2,900 2,920 2,890 2,920 143,000
1989/12/01 2,890 2,930 2,840 2,900 512,000
1989/11/30 2,760 2,850 2,760 2,850 240,000
1989/11/29 2,770 2,800 2,750 2,800 72,000
1989/11/28 2,780 2,820 2,780 2,800 49,000
1989/11/27 2,830 2,850 2,790 2,820 107,000
1989/11/24 2,810 2,860 2,800 2,860 154,000
1989/11/22 2,870 2,870 2,820 2,850 177,000
1989/11/21 2,790 2,870 2,780 2,830 47,000
1989/11/20 2,830 2,850 2,750 2,780 51,000
1989/11/17 2,900 2,900 2,820 2,850 137,000
1989/11/16 2,760 2,900 2,760 2,900 229,000
1989/11/15 2,770 2,770 2,750 2,750 77,000
1989/11/14 2,780 2,780 2,730 2,730 76,000
1989/11/13 2,740 2,790 2,740 2,740 116,000
1989/11/10 2,780 2,800 2,700 2,700 363,000
1989/11/09 2,700 2,750 2,660 2,740 261,000
1989/11/08 2,590 2,690 2,570 2,640 136,000
1989/11/07 2,550 2,550 2,540 2,550 11,000
1989/11/06 2,540 2,550 2,540 2,550 4,000
1989/11/02 2,500 2,550 2,500 2,540 29,000
1989/11/01 2,600 2,610 2,580 2,580 48,000
1989/10/31 2,600 2,610 2,590 2,600 42,000
1989/10/30 2,570 2,600 2,550 2,600 43,000
1989/10/27 2,600 2,600 2,550 2,580 102,000
1989/10/26 2,680 2,700 2,600 2,600 65,000
1989/10/25 2,650 2,700 2,630 2,700 99,000
1989/10/24 2,650 2,650 2,600 2,630 52,000
1989/10/23 2,630 2,650 2,620 2,620 70,000
1989/10/20 2,620 2,620 2,580 2,590 129,000
1989/10/19 2,640 2,650 2,620 2,650 21,000
1989/10/18 2,700 2,700 2,620 2,620 17,000
1989/10/17 2,690 2,700 2,680 2,700 93,000
1989/10/16 2,620 2,690 2,620 2,690 38,000
1989/10/13 2,670 2,700 2,650 2,700 7,000
1989/10/12 2,750 2,750 2,670 2,670 13,000
1989/10/11 2,840 2,840 2,740 2,750 72,000
1989/10/09 2,800 2,840 2,760 2,800 34,000
1989/10/06 2,890 2,890 2,800 2,800 39,000
1989/10/05 2,690 2,850 2,650 2,850 86,000
1989/10/04 2,650 2,670 2,650 2,670 22,000
1989/10/03 2,690 2,700 2,690 2,690 51,000
1989/10/02 2,700 2,720 2,690 2,710 57,000
1989/09/29 2,760 2,770 2,690 2,690 20,000
1989/09/28 2,840 2,840 2,730 2,750 41,000
1989/09/27 2,710 2,850 2,710 2,840 61,000
1989/09/26 2,620 2,620 2,620 2,620 55,000
1989/09/26 1 -> 1.15 分割
1989/09/25 2,870 2,890 2,820 2,890 155,000
1989/09/22 2,890 2,890 2,830 2,830 132,000
1989/09/21 2,900 2,900 2,850 2,890 347,000
1989/09/20 2,770 2,890 2,770 2,860 504,000
1989/09/19 2,740 2,750 2,720 2,750 172,000
1989/09/18 2,720 2,770 2,710 2,760 69,000
1989/09/14 2,710 2,760 2,710 2,760 137,000
1989/09/13 2,740 2,770 2,730 2,740 85,000
1989/09/12 2,710 2,750 2,700 2,750 75,000
1989/09/11 2,710 2,780 2,710 2,750 582,000
1989/09/08 2,650 2,670 2,630 2,670 164,000
1989/09/07 2,640 2,640 2,590 2,630 51,000
1989/09/06 2,650 2,660 2,640 2,640 50,000
1989/09/05 2,620 2,670 2,620 2,660 72,000
1989/09/04 2,560 2,630 2,550 2,630 53,000
1989/09/01 2,580 2,600 2,560 2,590 59,000
1989/08/31 2,570 2,600 2,550 2,600 55,000
1989/08/30 2,580 2,600 2,560 2,590 64,000
1989/08/29 2,620 2,620 2,580 2,580 55,000
1989/08/28 2,640 2,650 2,610 2,620 78,000
1989/08/25 2,580 2,620 2,580 2,610 77,000
1989/08/24 2,630 2,630 2,590 2,610 56,000
1989/08/23 2,570 2,650 2,570 2,650 127,000
1989/08/22 2,590 2,590 2,570 2,570 43,000
1989/08/21 2,600 2,620 2,590 2,590 34,000
1989/08/18 2,650 2,670 2,620 2,630 80,000
1989/08/17 2,620 2,640 2,620 2,630 52,000
1989/08/16 2,610 2,620 2,580 2,620 94,000
1989/08/15 2,590 2,600 2,590 2,600 79,000
1989/08/14 2,650 2,650 2,580 2,600 27,000
1989/08/11 2,710 2,710 2,650 2,670 86,000
1989/08/10 2,710 2,720 2,650 2,670 93,000
1989/08/09 2,620 2,750 2,620 2,750 640,000
1989/08/08 2,580 2,630 2,570 2,620 455,000
1989/08/07 2,580 2,580 2,510 2,560 49,000
1989/08/04 2,600 2,600 2,550 2,580 124,000
1989/08/03 2,580 2,590 2,550 2,560 202,000
1989/08/02 2,500 2,590 2,500 2,570 537,000
1989/08/01 2,480 2,500 2,450 2,480 31,000
1989/07/31 2,480 2,500 2,480 2,500 25,000
1989/07/28 2,530 2,550 2,510 2,520 169,000
1989/07/27 2,550 2,590 2,520 2,530 659,000
1989/07/26 2,440 2,550 2,440 2,510 816,000
1989/07/25 2,420 2,440 2,410 2,440 149,000
1989/07/24 2,310 2,440 2,310 2,420 151,000
1989/07/21 2,400 2,420 2,370 2,420 108,000
1989/07/20 2,320 2,390 2,320 2,370 50,000
1989/07/19 2,290 2,350 2,290 2,350 45,000
1989/07/18 2,340 2,340 2,270 2,290 16,000
1989/07/17 2,430 2,430 2,340 2,340 14,000
1989/07/14 2,360 2,400 2,360 2,390 45,000
1989/07/13 2,350 2,400 2,320 2,400 37,000
1989/07/12 2,390 2,420 2,370 2,380 107,000
1989/07/11 2,390 2,430 2,390 2,430 103,000
1989/07/10 2,450 2,450 2,420 2,420 32,000
1989/07/07 2,400 2,480 2,400 2,460 307,000
1989/07/06 2,400 2,420 2,350 2,410 177,000
1989/07/05 2,440 2,440 2,380 2,420 150,000
1989/07/04 2,370 2,490 2,370 2,440 652,000
1989/07/03 2,400 2,430 2,370 2,370 396,000
1989/06/30 2,390 2,440 2,370 2,420 689,000
1989/06/29 2,360 2,450 2,340 2,450 1,692,000
1989/06/28 2,200 2,250 2,150 2,250 1,530,000
1989/06/27 2,030 2,190 2,030 2,160 655,000
1989/06/26 2,050 2,070 2,030 2,060 61,000
1989/06/23 2,060 2,070 2,020 2,020 50,000
1989/06/22 2,070 2,080 2,040 2,040 90,000
1989/06/21 2,110 2,110 2,030 2,080 229,000
1989/06/20 2,060 2,100 2,060 2,090 128,000
1989/06/19 2,000 2,000 1,980 2,000 96,000
1989/06/16 2,010 2,020 1,970 2,000 78,000
1989/06/15 2,040 2,040 1,980 2,000 144,000
1989/06/14 2,040 2,060 2,020 2,060 54,000
1989/06/13 2,080 2,100 2,030 2,040 397,000
1989/06/12 2,040 2,070 2,010 2,070 80,000
1989/06/09 2,080 2,080 2,030 2,030 147,000
1989/06/08 2,000 2,070 2,000 2,060 277,000
1989/06/07 1,960 2,000 1,960 1,990 91,000
1989/06/06 1,960 2,000 1,960 1,980 107,000
1989/06/05 1,990 2,030 1,980 2,000 107,000
1989/06/02 2,060 2,090 2,030 2,030 209,000
1989/06/01 2,100 2,130 2,050 2,100 803,000
1989/05/31 2,080 2,100 2,050 2,100 1,151,000
1989/05/30 2,000 2,060 1,990 2,060 1,104,000
1989/05/29 1,940 2,020 1,900 2,000 842,000
1989/05/26 1,850 1,930 1,850 1,910 563,000
1989/05/25 1,790 1,860 1,790 1,860 191,000
1989/05/24 1,750 1,790 1,750 1,790 63,000
1989/05/23 1,790 1,790 1,750 1,780 51,000
1989/05/22 1,820 1,820 1,790 1,790 32,000
1989/05/19 1,790 1,820 1,790 1,820 104,000
1989/05/18 1,800 1,800 1,780 1,800 41,000
1989/05/17 1,790 1,800 1,760 1,770 63,000
1989/05/16 1,810 1,810 1,780 1,790 36,000
1989/05/15 1,790 1,820 1,780 1,800 102,000
1989/05/12 1,830 1,850 1,780 1,780 263,000
1989/05/11 1,790 1,820 1,780 1,820 178,000
1989/05/10 1,800 1,800 1,780 1,800 102,000
1989/05/09 1,800 1,810 1,770 1,800 88,000
1989/05/08 1,800 1,820 1,780 1,820 165,000
1989/05/02 1,750 1,780 1,730 1,780 121,000
1989/05/01 1,700 1,750 1,690 1,750 77,000
1989/04/28 1,690 1,710 1,680 1,700 13,000
1989/04/27 1,670 1,680 1,660 1,680 14,000
1989/04/26 1,680 1,700 1,660 1,700 108,000
1989/04/25 1,660 1,720 1,650 1,680 110,000
1989/04/24 1,710 1,710 1,660 1,690 39,000
1989/04/21 1,690 1,700 1,650 1,690 124,000
1989/04/20 1,730 1,730 1,700 1,700 8,000
1989/04/19 1,740 1,740 1,700 1,730 42,000
1989/04/18 1,760 1,760 1,720 1,750 75,000
1989/04/17 1,720 1,750 1,700 1,750 73,000
1989/04/14 1,730 1,730 1,690 1,700 31,000
1989/04/13 1,690 1,730 1,690 1,720 149,000
1989/04/12 1,680 1,740 1,680 1,700 144,000
1989/04/11 1,640 1,700 1,640 1,670 85,000
1989/04/10 1,640 1,640 1,600 1,640 13,000
1989/04/07 1,630 1,650 1,620 1,650 18,000
1989/04/06 1,650 1,650 1,620 1,630 99,000
1989/04/05 1,660 1,660 1,620 1,660 17,000
1989/04/04 1,630 1,670 1,600 1,670 43,000
1989/04/03 1,620 1,620 1,610 1,620 60,000
1989/03/31 1,570 1,630 1,540 1,630 89,000
1989/03/30 1,580 1,580 1,560 1,570 97,000
1989/03/29 1,550 1,550 1,550 1,550 49,000
1989/03/28 1,560 1,580 1,550 1,550 34,000
1989/03/27 1,600 1,600 1,570 1,570 41,000
1989/03/24 1,640 1,640 1,600 1,620 75,000
1989/03/23 1,640 1,640 1,620 1,640 59,000
1989/03/22 1,670 1,680 1,640 1,650 62,000
1989/03/20 1,650 1,670 1,630 1,670 47,000
1989/03/17 1,700 1,700 1,670 1,670 35,000
1989/03/16 1,720 1,730 1,670 1,700 137,000
1989/03/15 1,650 1,700 1,650 1,690 77,000
1989/03/14 1,680 1,680 1,640 1,680 86,000
1989/03/13 1,670 1,700 1,660 1,700 25,000
1989/03/10 1,650 1,700 1,630 1,700 59,000
1989/03/09 1,630 1,630 1,630 1,630 17,000
1989/03/08 1,640 1,650 1,570 1,570 34,000
1989/03/07 1,650 1,700 1,650 1,650 14,000
1989/03/06 1,620 1,650 1,610 1,650 13,000
1989/03/03 1,640 1,640 1,600 1,610 34,000
1989/03/02 1,640 1,640 1,610 1,610 19,000
1989/03/01 1,690 1,690 1,600 1,610 43,000
1989/02/28 1,700 1,700 1,650 1,700 48,000
1989/02/27 1,720 1,730 1,700 1,700 31,000
1989/02/23 1,730 1,770 1,710 1,720 87,000
1989/02/22 1,730 1,730 1,700 1,730 50,000
1989/02/21 1,750 1,750 1,720 1,720 55,000
1989/02/20 1,780 1,790 1,740 1,750 46,000
1989/02/17 1,790 1,800 1,770 1,770 53,000
1989/02/16 1,810 1,820 1,770 1,790 105,000
1989/02/15 1,800 1,800 1,780 1,800 111,000
1989/02/14 1,800 1,800 1,790 1,800 58,000
1989/02/13 1,810 1,820 1,800 1,800 128,000
1989/02/10 1,790 1,830 1,790 1,800 73,000
1989/02/09 1,810 1,810 1,790 1,790 77,000
1989/02/08 1,830 1,840 1,770 1,810 98,000
1989/02/07 1,880 1,880 1,850 1,850 102,000
1989/02/06 1,870 1,890 1,860 1,890 242,000
1989/02/03 1,900 1,930 1,860 1,870 338,000
1989/02/02 1,830 1,900 1,830 1,890 561,000
1989/02/01 1,820 1,820 1,770 1,810 159,000
1989/01/31 1,800 1,830 1,790 1,830 76,000
1989/01/30 1,810 1,810 1,790 1,800 33,000
1989/01/28 1,770 1,820 1,770 1,800 119,000
1989/01/27 1,850 1,860 1,800 1,860 369,000
1989/01/26 1,830 1,830 1,800 1,830 265,000
1989/01/25 1,840 1,870 1,800 1,850 849,000
1989/01/24 1,730 1,810 1,710 1,810 717,000
1989/01/23 1,720 1,730 1,700 1,700 194,000
1989/01/20 1,590 1,700 1,590 1,690 233,000
1989/01/19 1,620 1,630 1,620 1,620 148,000
1989/01/18 1,620 1,620 1,580 1,620 38,000
1989/01/17 1,640 1,640 1,580 1,620 47,000
1989/01/13 1,630 1,630 1,600 1,630 48,000
1989/01/12 1,630 1,650 1,590 1,600 34,000
1989/01/11 1,620 1,640 1,600 1,630 64,000
1989/01/10 1,640 1,650 1,610 1,650 112,000
1989/01/09 1,640 1,650 1,630 1,640 67,000
1989/01/06 1,680 1,680 1,610 1,660 166,000
1989/01/05 1,630 1,700 1,630 1,660 395,000
1989/01/04 1,580 1,640 1,570 1,600 109,000

このページの先頭へ