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
1994/12/30 2,270 2,270 2,240 2,270 4,000
1994/12/29 2,250 2,270 2,250 2,250 39,000
1994/12/28 2,290 2,290 2,260 2,290 10,000
1994/12/27 2,290 2,300 2,290 2,290 28,000
1994/12/26 2,300 2,300 2,290 2,290 24,000
1994/12/22 2,260 2,260 2,240 2,260 32,000
1994/12/21 2,220 2,280 2,220 2,220 70,000
1994/12/20 2,250 2,250 2,210 2,240 24,000
1994/12/19 2,250 2,250 2,210 2,250 11,000
1994/12/16 2,290 2,290 2,230 2,260 23,000
1994/12/15 2,200 2,230 2,200 2,210 23,000
1994/12/14 2,180 2,180 2,170 2,180 20,000
1994/12/13 2,170 2,180 2,160 2,170 16,000
1994/12/12 2,150 2,160 2,140 2,160 35,000
1994/12/09 2,130 2,130 2,130 2,130 14,000
1994/12/08 2,130 2,130 2,130 2,130 6,000
1994/12/07 2,120 2,120 2,100 2,100 13,000
1994/12/06 2,100 2,130 2,100 2,130 6,000
1994/12/05 2,110 2,110 2,070 2,100 33,000
1994/12/02 2,160 2,160 2,110 2,110 19,000
1994/12/01 2,070 2,100 2,070 2,100 34,000
1994/11/30 2,100 2,120 2,060 2,080 30,000
1994/11/29 2,060 2,060 2,060 2,060 16,000
1994/11/28 2,040 2,050 2,040 2,050 13,000
1994/11/25 2,060 2,060 2,030 2,060 42,000
1994/11/24 1,990 2,070 1,990 2,030 88,000
1994/11/22 2,060 2,070 2,040 2,070 70,000
1994/11/21 2,100 2,100 2,060 2,060 23,000
1994/11/18 2,160 2,160 2,120 2,140 15,000
1994/11/17 2,120 2,120 2,100 2,120 40,000
1994/11/16 2,080 2,110 2,080 2,100 55,000
1994/11/15 2,050 2,090 2,050 2,080 17,000
1994/11/14 2,040 2,040 2,000 2,040 23,000
1994/11/11 1,980 2,000 1,980 2,000 16,000
1994/11/10 1,990 2,020 1,980 1,980 4,000
1994/11/09 1,970 2,000 1,970 1,970 50,000
1994/11/08 1,990 1,990 1,960 1,970 47,000
1994/11/07 2,020 2,020 1,970 1,990 35,000
1994/11/04 2,060 2,060 2,020 2,020 26,000
1994/11/02 2,090 2,090 2,060 2,060 36,000
1994/11/01 2,090 2,090 2,050 2,060 53,000
1994/10/31 2,110 2,120 2,100 2,100 42,000
1994/10/28 2,100 2,120 2,100 2,110 47,000
1994/10/27 2,120 2,120 2,090 2,100 29,000
1994/10/26 2,170 2,180 2,170 2,180 45,000
1994/10/25 2,190 2,190 2,190 2,190 6,000
1994/10/24 2,200 2,210 2,190 2,210 41,000
1994/10/21 2,240 2,240 2,220 2,220 52,000
1994/10/20 2,250 2,250 2,230 2,240 13,000
1994/10/19 2,240 2,260 2,240 2,260 41,000
1994/10/18 2,290 2,300 2,270 2,270 22,000
1994/10/17 2,290 2,300 2,250 2,250 23,000
1994/10/14 2,320 2,320 2,310 2,320 18,000
1994/10/13 2,290 2,300 2,280 2,280 6,000
1994/10/12 2,320 2,330 2,300 2,300 15,000
1994/10/11 2,350 2,350 2,330 2,330 9,000
1994/10/07 2,350 2,350 2,340 2,340 17,000
1994/10/06 2,350 2,350 2,330 2,330 24,000
1994/10/05 2,310 2,350 2,310 2,350 9,000
1994/10/04 2,390 2,390 2,350 2,350 13,000
1994/10/03 2,280 2,310 2,280 2,280 6,000
1994/09/30 2,380 2,380 2,310 2,310 15,000
1994/09/29 2,270 2,350 2,270 2,300 12,000
1994/09/28 2,250 2,280 2,250 2,280 24,000
1994/09/27 2,230 2,230 2,230 2,230 4,000
1994/09/27 1 -> 1.05 分割
1994/09/26 2,320 2,390 2,320 2,390 82,000
1994/09/22 2,300 2,390 2,300 2,350 87,000
1994/09/21 2,390 2,390 2,370 2,370 45,000
1994/09/20 2,420 2,430 2,400 2,400 60,000
1994/09/19 2,430 2,450 2,420 2,420 24,000
1994/09/16 2,420 2,430 2,410 2,430 14,000
1994/09/14 2,420 2,420 2,410 2,420 14,000
1994/09/13 2,420 2,420 2,420 2,420 17,000
1994/09/12 2,430 2,440 2,420 2,420 40,000
1994/09/09 2,430 2,430 2,430 2,430 17,000
1994/09/08 2,430 2,430 2,420 2,430 6,000
1994/09/07 2,460 2,460 2,420 2,420 13,000
1994/09/06 2,420 2,470 2,400 2,460 32,000
1994/09/05 2,410 2,450 2,410 2,420 16,000
1994/09/02 2,560 2,560 2,460 2,460 24,000
1994/09/01 2,430 2,490 2,430 2,480 67,000
1994/08/31 2,400 2,430 2,400 2,420 26,000
1994/08/30 2,430 2,430 2,420 2,420 28,000
1994/08/29 2,440 2,450 2,420 2,440 26,000
1994/08/26 2,410 2,450 2,400 2,450 21,000
1994/08/25 2,410 2,440 2,400 2,430 19,000
1994/08/24 2,470 2,480 2,450 2,450 28,000
1994/08/23 2,480 2,500 2,480 2,500 12,000
1994/08/22 2,550 2,550 2,530 2,530 7,000
1994/08/19 2,510 2,540 2,500 2,510 10,000
1994/08/18 2,530 2,540 2,520 2,540 15,000
1994/08/17 2,530 2,550 2,530 2,550 13,000
1994/08/16 2,490 2,490 2,490 2,490 9,000
1994/08/15 2,490 2,500 2,490 2,490 8,000
1994/08/12 2,550 2,570 2,550 2,550 11,000
1994/08/11 2,540 2,540 2,540 2,540 30,000
1994/08/10 2,570 2,570 2,550 2,550 15,000
1994/08/09 2,570 2,570 2,570 2,570 21,000
1994/08/08 2,550 2,580 2,540 2,580 16,000
1994/08/05 2,570 2,570 2,530 2,570 46,000
1994/08/04 2,550 2,560 2,520 2,530 41,000
1994/08/03 2,520 2,580 2,520 2,540 43,000
1994/08/02 2,500 2,540 2,460 2,540 39,000
1994/08/01 2,500 2,500 2,500 2,500 2,000
1994/07/29 2,480 2,480 2,420 2,420 12,000
1994/07/28 2,400 2,420 2,400 2,400 36,000
1994/07/27 2,430 2,450 2,410 2,430 66,000
1994/07/26 2,440 2,440 2,430 2,430 39,000
1994/07/25 2,450 2,480 2,430 2,430 37,000
1994/07/22 2,530 2,530 2,490 2,490 23,000
1994/07/21 2,500 2,530 2,500 2,530 29,000
1994/07/20 2,520 2,530 2,500 2,500 63,000
1994/07/19 2,510 2,520 2,510 2,510 29,000
1994/07/18 2,510 2,520 2,510 2,520 28,000
1994/07/15 2,520 2,590 2,510 2,550 68,000
1994/07/14 2,520 2,520 2,510 2,520 31,000
1994/07/13 2,520 2,520 2,520 2,520 37,000
1994/07/12 2,550 2,550 2,520 2,520 19,000
1994/07/11 2,560 2,560 2,520 2,520 5,000
1994/07/08 2,530 2,540 2,510 2,520 37,000
1994/07/07 2,640 2,640 2,590 2,590 6,000
1994/07/06 2,550 2,560 2,550 2,560 4,000
1994/07/05 2,570 2,600 2,570 2,600 70,000
1994/07/04 2,560 2,600 2,560 2,600 25,000
1994/07/01 2,560 2,560 2,520 2,540 21,000
1994/06/30 2,570 2,610 2,570 2,570 27,000
1994/06/29 2,570 2,570 2,520 2,550 20,000
1994/06/28 2,500 2,570 2,500 2,570 32,000
1994/06/27 2,510 2,540 2,500 2,540 25,000
1994/06/24 2,600 2,630 2,550 2,590 35,000
1994/06/23 2,630 2,630 2,580 2,580 28,000
1994/06/22 2,560 2,630 2,560 2,630 12,000
1994/06/21 2,670 2,680 2,640 2,640 49,000
1994/06/20 2,720 2,720 2,670 2,690 90,000
1994/06/17 2,700 2,700 2,670 2,680 90,000
1994/06/16 2,730 2,740 2,700 2,710 54,000
1994/06/15 2,750 2,760 2,730 2,730 69,000
1994/06/14 2,760 2,770 2,740 2,760 75,000
1994/06/13 2,740 2,760 2,730 2,760 53,000
1994/06/10 2,740 2,790 2,740 2,770 93,000
1994/06/09 2,640 2,700 2,640 2,700 210,000
1994/06/08 2,630 2,630 2,560 2,600 94,000
1994/06/07 2,670 2,670 2,620 2,630 84,000
1994/06/06 2,670 2,670 2,650 2,670 34,000
1994/06/03 2,660 2,690 2,660 2,670 31,000
1994/06/02 2,680 2,680 2,670 2,670 65,000
1994/06/01 2,660 2,680 2,660 2,680 34,000
1994/05/31 2,660 2,680 2,660 2,680 42,000
1994/05/30 2,680 2,680 2,670 2,670 42,000
1994/05/27 2,650 2,680 2,650 2,650 55,000
1994/05/26 2,660 2,680 2,650 2,680 39,000
1994/05/25 2,680 2,690 2,660 2,660 49,000
1994/05/24 2,600 2,700 2,600 2,700 270,000
1994/05/23 2,550 2,600 2,550 2,580 31,000
1994/05/20 2,540 2,570 2,540 2,540 118,000
1994/05/19 2,530 2,540 2,530 2,540 14,000
1994/05/18 2,530 2,540 2,530 2,530 11,000
1994/05/17 2,510 2,540 2,510 2,540 11,000
1994/05/16 2,510 2,540 2,510 2,540 21,000
1994/05/13 2,530 2,540 2,500 2,500 44,000
1994/05/12 2,520 2,540 2,520 2,540 38,000
1994/05/11 2,510 2,540 2,500 2,520 92,000
1994/05/10 2,520 2,540 2,510 2,540 30,000
1994/05/09 2,510 2,510 2,500 2,500 30,000
1994/05/06 2,540 2,540 2,510 2,510 37,000
1994/05/02 2,540 2,540 2,510 2,510 11,000
1994/04/28 2,530 2,530 2,530 2,530 57,000
1994/04/27 2,540 2,540 2,520 2,520 60,000
1994/04/26 2,550 2,560 2,550 2,560 65,000
1994/04/25 2,580 2,580 2,550 2,580 83,000
1994/04/22 2,560 2,580 2,550 2,580 50,000
1994/04/21 2,510 2,550 2,500 2,500 67,000
1994/04/20 2,510 2,510 2,480 2,490 93,000
1994/04/19 2,550 2,550 2,500 2,520 100,000
1994/04/18 2,600 2,600 2,590 2,590 44,000
1994/04/15 2,590 2,600 2,590 2,590 30,000
1994/04/14 2,560 2,590 2,560 2,590 14,000
1994/04/13 2,600 2,600 2,600 2,600 23,000
1994/04/12 2,600 2,600 2,580 2,590 15,000
1994/04/11 2,550 2,600 2,550 2,600 43,000
1994/04/08 2,600 2,600 2,590 2,590 44,000
1994/04/07 2,730 2,730 2,680 2,680 50,000
1994/04/06 2,710 2,730 2,700 2,710 31,000
1994/04/05 2,690 2,700 2,690 2,700 14,000
1994/04/04 2,680 2,700 2,680 2,690 17,000
1994/04/01 2,680 2,680 2,680 2,680 14,000
1994/03/31 2,670 2,680 2,670 2,680 11,000
1994/03/30 2,660 2,670 2,660 2,670 7,000
1994/03/29 2,580 2,650 2,580 2,650 6,000
1994/03/28 2,640 2,640 2,620 2,620 6,000
1994/03/25 2,520 2,600 2,520 2,600 27,000
1994/03/24 2,650 2,650 2,600 2,600 204,000
1994/03/23 2,660 2,670 2,650 2,650 84,000
1994/03/22 2,670 2,670 2,640 2,640 53,000
1994/03/18 2,710 2,710 2,650 2,650 30,000
1994/03/17 2,690 2,690 2,670 2,670 44,000
1994/03/16 2,720 2,750 2,670 2,670 35,000
1994/03/15 2,720 2,730 2,700 2,730 24,000
1994/03/14 2,750 2,750 2,740 2,740 28,000
1994/03/11 2,800 2,800 2,740 2,740 41,000
1994/03/10 2,730 2,730 2,700 2,720 31,000
1994/03/09 2,730 2,730 2,720 2,720 24,000
1994/03/08 2,760 2,760 2,750 2,760 36,000
1994/03/07 2,710 2,750 2,710 2,740 58,000
1994/03/04 2,750 2,770 2,710 2,710 72,000
1994/03/03 2,720 2,780 2,710 2,780 75,000
1994/03/02 2,790 2,790 2,730 2,750 86,000
1994/03/01 2,740 2,750 2,720 2,750 81,000
1994/02/28 2,720 2,730 2,630 2,700 300,000
1994/02/25 2,710 2,730 2,680 2,710 107,000
1994/02/24 2,730 2,730 2,700 2,730 27,000
1994/02/23 2,690 2,730 2,690 2,730 23,000
1994/02/22 2,730 2,730 2,700 2,730 24,000
1994/02/21 2,730 2,730 2,670 2,700 61,000
1994/02/18 2,740 2,750 2,740 2,750 14,000
1994/02/17 2,730 2,730 2,720 2,720 19,000
1994/02/16 2,750 2,750 2,710 2,710 32,000
1994/02/15 2,690 2,750 2,690 2,750 24,000
1994/02/14 2,800 2,810 2,750 2,750 34,000
1994/02/10 2,810 2,830 2,810 2,820 29,000
1994/02/09 2,800 2,840 2,800 2,840 49,000
1994/02/08 2,820 2,840 2,760 2,820 66,000
1994/02/07 2,870 2,870 2,800 2,820 55,000
1994/02/04 2,850 2,860 2,850 2,860 18,000
1994/02/03 2,900 2,920 2,850 2,880 69,000
1994/02/02 2,910 2,910 2,850 2,890 42,000
1994/02/01 2,870 2,900 2,870 2,880 124,000
1994/01/31 2,850 2,900 2,850 2,870 39,000
1994/01/28 2,790 2,810 2,770 2,790 69,000
1994/01/27 2,750 2,800 2,750 2,800 47,000
1994/01/26 2,780 2,780 2,700 2,720 23,000
1994/01/25 2,720 2,770 2,700 2,730 33,000
1994/01/24 2,680 2,680 2,640 2,640 21,000
1994/01/21 2,830 2,870 2,790 2,870 42,000
1994/01/20 2,770 2,850 2,770 2,830 134,000
1994/01/19 2,700 2,750 2,700 2,750 5,000
1994/01/18 2,670 2,700 2,670 2,700 35,000
1994/01/17 2,760 2,760 2,670 2,670 40,000
1994/01/14 2,700 2,720 2,640 2,700 44,000
1994/01/13 2,750 2,810 2,750 2,750 83,000
1994/01/12 2,780 2,800 2,750 2,790 37,000
1994/01/11 2,700 2,810 2,700 2,810 40,000
1994/01/10 2,620 2,720 2,620 2,700 50,000
1994/01/07 2,590 2,590 2,560 2,570 24,000
1994/01/06 2,630 2,630 2,630 2,630 22,000
1994/01/05 2,630 2,630 2,600 2,630 20,000
1994/01/04 2,600 2,600 2,560 2,590 15,000

このページの先頭へ