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
1992/12/30 2,290 2,290 2,290 2,290 3,000
1992/12/29 2,310 2,310 2,310 2,310 5,000
1992/12/28 2,300 2,310 2,300 2,310 12,000
1992/12/25 2,350 2,350 2,340 2,340 25,000
1992/12/24 2,340 2,350 2,330 2,350 8,000
1992/12/22 2,360 2,360 2,330 2,360 37,000
1992/12/21 2,400 2,410 2,330 2,360 152,000
1992/12/18 2,400 2,410 2,380 2,410 99,000
1992/12/17 2,380 2,380 2,350 2,370 47,000
1992/12/16 2,350 2,370 2,320 2,350 64,000
1992/12/15 2,340 2,350 2,300 2,300 26,000
1992/12/14 2,340 2,350 2,300 2,350 7,000
1992/12/11 2,300 2,360 2,300 2,350 26,000
1992/12/10 2,340 2,340 2,310 2,310 13,000
1992/12/09 2,280 2,310 2,280 2,300 5,000
1992/12/08 2,240 2,280 2,240 2,270 25,000
1992/12/07 2,300 2,300 2,230 2,240 23,000
1992/12/04 2,300 2,300 2,300 2,300 7,000
1992/12/03 2,350 2,380 2,320 2,330 50,000
1992/12/02 2,360 2,380 2,340 2,380 15,000
1992/12/01 2,400 2,400 2,370 2,390 36,000
1992/11/30 2,380 2,380 2,300 2,380 58,000
1992/11/27 2,330 2,350 2,300 2,340 67,000
1992/11/26 2,270 2,340 2,270 2,330 78,000
1992/11/25 2,210 2,280 2,210 2,280 42,000
1992/11/24 2,310 2,320 2,310 2,320 49,000
1992/11/20 2,300 2,320 2,290 2,320 13,000
1992/11/19 2,290 2,300 2,250 2,290 40,000
1992/11/18 2,190 2,300 2,190 2,300 33,000
1992/11/17 2,170 2,200 2,170 2,180 61,000
1992/11/16 2,150 2,160 2,150 2,160 5,000
1992/11/13 2,180 2,210 2,180 2,190 16,000
1992/11/12 2,220 2,220 2,190 2,190 19,000
1992/11/11 2,210 2,240 2,210 2,240 74,000
1992/11/10 2,200 2,220 2,190 2,220 60,000
1992/11/09 2,240 2,240 2,200 2,200 7,000
1992/11/06 2,250 2,250 2,240 2,240 29,000
1992/11/05 2,290 2,290 2,250 2,250 65,000
1992/11/04 2,310 2,330 2,300 2,300 127,000
1992/11/02 2,270 2,270 2,200 2,270 51,000
1992/10/30 2,290 2,290 2,240 2,270 128,000
1992/10/29 2,310 2,330 2,290 2,330 63,000
1992/10/28 2,300 2,300 2,280 2,280 60,000
1992/10/27 2,270 2,330 2,240 2,310 220,000
1992/10/26 2,240 2,260 2,240 2,240 55,000
1992/10/23 2,200 2,240 2,180 2,240 94,000
1992/10/22 2,140 2,180 2,140 2,180 16,000
1992/10/21 2,130 2,180 2,130 2,180 8,000
1992/10/20 2,190 2,190 2,100 2,100 25,000
1992/10/19 2,170 2,190 2,130 2,150 30,000
1992/10/16 2,150 2,210 2,150 2,210 10,000
1992/10/15 2,170 2,170 2,150 2,170 38,000
1992/10/14 2,200 2,210 2,180 2,180 45,000
1992/10/13 2,220 2,240 2,190 2,200 32,000
1992/10/12 2,250 2,260 2,240 2,260 26,000
1992/10/09 2,270 2,280 2,260 2,270 24,000
1992/10/08 2,260 2,270 2,260 2,270 62,000
1992/10/07 2,170 2,270 2,170 2,270 32,000
1992/10/06 2,150 2,150 2,150 2,150 3,000
1992/10/05 2,150 2,150 2,150 2,150 22,000
1992/10/02 2,150 2,180 2,150 2,150 120,000
1992/10/01 2,300 2,300 2,150 2,150 76,000
1992/09/30 2,250 2,300 2,250 2,280 52,000
1992/09/29 2,340 2,350 2,330 2,330 16,000
1992/09/28 2,350 2,350 2,350 2,350 16,000
1992/09/25 2,400 2,400 2,350 2,350 43,000
1992/09/25 1 -> 1.05 分割
1992/09/24 2,520 2,520 2,440 2,450 105,000
1992/09/22 2,480 2,500 2,440 2,440 64,000
1992/09/21 2,420 2,420 2,390 2,410 42,000
1992/09/18 2,450 2,450 2,430 2,440 25,000
1992/09/17 2,410 2,450 2,390 2,450 50,000
1992/09/16 2,480 2,480 2,440 2,480 68,000
1992/09/14 2,490 2,530 2,490 2,490 69,000
1992/09/11 2,560 2,580 2,510 2,510 58,000
1992/09/10 2,600 2,620 2,600 2,600 81,000
1992/09/09 2,550 2,620 2,550 2,620 157,000
1992/09/08 2,640 2,640 2,590 2,590 74,000
1992/09/07 2,540 2,650 2,540 2,650 156,000
1992/09/04 2,470 2,570 2,460 2,570 82,000
1992/09/03 2,350 2,460 2,350 2,460 27,000
1992/09/02 2,390 2,390 2,390 2,390 3,000
1992/09/01 2,600 2,600 2,460 2,460 54,000
1992/08/31 2,500 2,650 2,490 2,650 118,000
1992/08/28 2,360 2,440 2,330 2,430 177,000
1992/08/27 2,240 2,400 2,240 2,360 97,000
1992/08/26 2,170 2,190 2,100 2,180 25,000
1992/08/25 2,200 2,230 2,160 2,230 68,000
1992/08/24 2,080 2,200 2,050 2,200 110,000
1992/08/21 1,830 2,000 1,810 2,000 134,000
1992/08/20 1,680 1,820 1,680 1,800 92,000
1992/08/19 1,700 1,700 1,680 1,690 17,000
1992/08/18 1,730 1,740 1,700 1,700 35,000
1992/08/17 1,760 1,770 1,750 1,760 16,000
1992/08/14 1,770 1,770 1,750 1,750 20,000
1992/08/13 1,800 1,800 1,770 1,780 29,000
1992/08/12 1,810 1,810 1,790 1,800 42,000
1992/08/11 1,870 1,870 1,820 1,820 42,000
1992/08/10 1,900 1,900 1,860 1,870 56,000
1992/08/07 2,080 2,080 1,930 1,930 59,000
1992/08/06 2,100 2,120 2,080 2,080 37,000
1992/08/05 2,100 2,120 2,100 2,120 29,000
1992/08/04 2,100 2,120 2,100 2,120 26,000
1992/08/03 2,130 2,130 2,100 2,100 7,000
1992/07/31 1,990 2,050 1,990 2,050 18,000
1992/07/30 1,880 1,950 1,880 1,930 45,000
1992/07/29 1,980 1,990 1,810 1,820 35,000
1992/07/28 2,060 2,060 1,990 1,990 70,000
1992/07/27 2,110 2,110 2,060 2,060 24,000
1992/07/24 2,050 2,080 2,050 2,070 19,000
1992/07/23 2,160 2,160 2,100 2,130 44,000
1992/07/22 2,200 2,200 2,130 2,140 26,000
1992/07/21 2,320 2,320 2,200 2,200 74,000
1992/07/20 2,380 2,380 2,300 2,320 30,000
1992/07/17 2,400 2,400 2,400 2,400 10,000
1992/07/16 2,390 2,450 2,390 2,450 19,000
1992/07/15 2,450 2,470 2,380 2,410 111,000
1992/07/14 2,400 2,470 2,400 2,470 52,000
1992/07/13 2,400 2,410 2,400 2,400 29,000
1992/07/10 2,370 2,410 2,360 2,360 55,000
1992/07/09 2,410 2,410 2,360 2,360 89,000
1992/07/08 2,430 2,430 2,380 2,410 58,000
1992/07/07 2,480 2,480 2,440 2,440 53,000
1992/07/06 2,530 2,530 2,500 2,500 39,000
1992/07/03 2,620 2,620 2,570 2,570 138,000
1992/07/02 2,610 2,690 2,560 2,620 43,000
1992/07/01 2,550 2,600 2,550 2,600 7,000
1992/06/30 2,570 2,600 2,560 2,580 31,000
1992/06/29 2,660 2,660 2,580 2,580 10,000
1992/06/26 2,640 2,640 2,600 2,640 9,000
1992/06/25 2,660 2,660 2,620 2,660 12,000
1992/06/24 2,680 2,680 2,660 2,670 29,000
1992/06/23 2,670 2,670 2,670 2,670 6,000
1992/06/22 2,680 2,680 2,670 2,670 13,000
1992/06/19 2,680 2,680 2,670 2,680 18,000
1992/06/18 2,670 2,680 2,670 2,680 19,000
1992/06/17 2,730 2,730 2,730 2,730 12,000
1992/06/16 2,730 2,730 2,730 2,730 6,000
1992/06/15 2,750 2,790 2,750 2,750 44,000
1992/06/12 2,750 2,790 2,750 2,790 17,000
1992/06/11 2,800 2,820 2,780 2,780 34,000
1992/06/10 2,780 2,800 2,780 2,800 134,000
1992/06/09 2,770 2,800 2,770 2,780 30,000
1992/06/08 2,770 2,770 2,750 2,770 32,000
1992/06/05 2,800 2,800 2,750 2,770 17,000
1992/06/04 2,800 2,810 2,760 2,810 25,000
1992/06/03 2,770 2,800 2,770 2,800 10,000
1992/06/02 2,750 2,770 2,750 2,750 45,000
1992/06/01 2,820 2,830 2,750 2,750 16,000
1992/05/29 2,790 2,800 2,750 2,800 42,000
1992/05/28 2,800 2,800 2,780 2,780 31,000
1992/05/27 2,810 2,820 2,790 2,800 19,000
1992/05/26 2,820 2,820 2,820 2,820 2,000
1992/05/25 2,860 2,860 2,820 2,830 37,000
1992/05/22 2,840 2,860 2,840 2,850 12,000
1992/05/21 2,860 2,880 2,840 2,840 76,000
1992/05/20 2,840 2,890 2,840 2,850 112,000
1992/05/19 2,750 2,790 2,750 2,770 23,000
1992/05/18 2,780 2,800 2,760 2,760 20,000
1992/05/15 2,840 2,840 2,780 2,780 77,000
1992/05/14 2,840 2,840 2,810 2,820 99,000
1992/05/13 2,740 2,810 2,720 2,800 80,000
1992/05/12 2,700 2,750 2,700 2,700 81,000
1992/05/11 2,670 2,700 2,670 2,680 46,000
1992/05/08 2,670 2,680 2,650 2,650 31,000
1992/05/07 2,560 2,680 2,560 2,680 14,000
1992/05/06 2,530 2,600 2,530 2,560 105,000
1992/05/01 2,520 2,520 2,520 2,520 2,000
1992/04/30 2,590 2,620 2,510 2,510 76,000
1992/04/28 2,600 2,600 2,550 2,590 16,000
1992/04/27 2,600 2,610 2,570 2,590 27,000
1992/04/24 2,610 2,620 2,600 2,620 22,000
1992/04/23 2,600 2,670 2,600 2,600 19,000
1992/04/22 2,600 2,600 2,590 2,600 11,000
1992/04/21 2,600 2,680 2,580 2,600 23,000
1992/04/20 2,600 2,600 2,570 2,570 34,000
1992/04/17 2,600 2,620 2,600 2,600 32,000
1992/04/16 2,620 2,620 2,590 2,600 66,000
1992/04/15 2,470 2,590 2,470 2,580 30,000
1992/04/14 2,450 2,500 2,450 2,450 12,000
1992/04/13 2,500 2,530 2,470 2,470 40,000
1992/04/10 2,500 2,530 2,430 2,500 90,000
1992/04/09 2,420 2,460 2,400 2,460 29,000
1992/04/08 2,450 2,460 2,390 2,430 41,000
1992/04/07 2,580 2,580 2,460 2,460 20,000
1992/04/06 2,590 2,590 2,590 2,590 6,000
1992/04/03 2,500 2,590 2,500 2,590 47,000
1992/04/02 2,760 2,760 2,590 2,630 72,000
1992/04/01 2,800 2,800 2,760 2,760 37,000
1992/03/31 2,870 2,870 2,780 2,790 10,000
1992/03/30 2,810 2,870 2,810 2,870 6,000
1992/03/27 2,800 2,820 2,800 2,810 35,000
1992/03/26 2,820 2,860 2,800 2,800 76,000
1992/03/25 2,930 2,950 2,900 2,900 20,000
1992/03/24 3,000 3,090 2,970 2,970 110,000
1992/03/23 2,980 3,010 2,980 3,000 47,000
1992/03/19 2,980 3,050 2,980 3,050 47,000
1992/03/18 3,020 3,060 3,000 3,050 225,000
1992/03/17 3,010 3,040 2,980 3,010 48,000
1992/03/16 3,050 3,050 3,020 3,040 12,000
1992/03/13 3,110 3,110 3,060 3,090 18,000
1992/03/12 3,050 3,120 3,040 3,120 108,000
1992/03/11 3,080 3,110 3,050 3,080 81,000
1992/03/10 3,100 3,120 3,060 3,110 70,000
1992/03/09 3,050 3,100 3,050 3,050 38,000
1992/03/06 2,970 3,070 2,970 3,050 24,000
1992/03/05 3,000 3,010 2,970 3,010 19,000
1992/03/04 2,970 3,000 2,970 3,000 22,000
1992/03/03 2,980 3,000 2,940 3,000 85,000
1992/03/02 3,050 3,070 3,000 3,000 94,000
1992/02/28 3,070 3,070 3,050 3,060 37,000
1992/02/27 3,050 3,080 3,050 3,070 44,000
1992/02/26 3,000 3,020 2,980 3,020 27,000
1992/02/25 2,980 3,000 2,960 2,990 26,000
1992/02/24 3,050 3,050 2,970 2,970 14,000
1992/02/21 3,050 3,060 3,050 3,050 20,000
1992/02/20 3,050 3,050 3,010 3,030 39,000
1992/02/19 3,080 3,080 3,070 3,080 21,000
1992/02/18 3,100 3,100 3,050 3,050 13,000
1992/02/17 3,050 3,100 3,050 3,100 33,000
1992/02/14 3,130 3,130 3,050 3,050 16,000
1992/02/13 3,140 3,150 3,100 3,140 36,000
1992/02/12 3,100 3,140 3,050 3,050 59,000
1992/02/10 3,090 3,150 3,090 3,150 6,000
1992/02/07 3,100 3,190 3,100 3,150 146,000
1992/02/06 3,130 3,140 3,060 3,060 55,000
1992/02/05 3,230 3,230 3,080 3,080 97,000
1992/02/04 3,120 3,220 3,100 3,220 134,000
1992/02/03 2,940 3,080 2,930 3,080 191,000
1992/01/31 2,860 2,910 2,850 2,870 81,000
1992/01/30 2,800 2,900 2,800 2,800 113,000
1992/01/29 2,800 2,820 2,790 2,800 63,000
1992/01/28 2,850 2,850 2,810 2,810 18,000
1992/01/27 2,850 2,850 2,850 2,850 10,000
1992/01/24 2,880 2,900 2,850 2,870 56,000
1992/01/23 2,910 2,910 2,850 2,850 85,000
1992/01/22 2,900 2,950 2,900 2,950 33,000
1992/01/21 2,860 2,890 2,860 2,860 33,000
1992/01/20 2,880 2,910 2,850 2,900 60,000
1992/01/17 2,940 2,950 2,850 2,850 92,000
1992/01/16 3,010 3,010 2,980 2,980 83,000
1992/01/14 2,990 3,000 2,990 2,990 16,000
1992/01/13 3,040 3,040 2,990 2,990 21,000
1992/01/10 3,140 3,140 3,030 3,070 20,000
1992/01/09 3,140 3,150 3,070 3,100 42,000
1992/01/08 3,240 3,240 3,150 3,150 35,000
1992/01/07 3,330 3,330 3,240 3,240 8,000
1992/01/06 3,290 3,290 3,290 3,290 5,000

このページの先頭へ