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
1997/12/30 790 810 790 801 15,000
1997/12/29 790 800 786 790 36,000
1997/12/26 755 810 755 790 112,000
1997/12/25 706 755 706 755 74,000
1997/12/24 687 730 687 725 53,000
1997/12/22 746 756 686 696 110,000
1997/12/19 817 817 786 786 30,000
1997/12/18 817 825 814 824 87,000
1997/12/17 801 830 790 822 88,000
1997/12/16 803 810 795 800 71,000
1997/12/15 784 809 784 793 58,000
1997/12/12 776 800 776 784 150,000
1997/12/11 790 798 775 775 45,000
1997/12/10 790 790 776 789 177,000
1997/12/09 738 775 738 768 38,000
1997/12/08 758 765 736 736 10,000
1997/12/05 764 768 752 768 9,000
1997/12/04 790 790 770 770 24,000
1997/12/03 779 800 779 800 23,000
1997/12/02 776 800 776 789 41,000
1997/12/01 770 780 769 780 62,000
1997/11/28 714 740 714 740 37,000
1997/11/27 706 726 706 710 27,000
1997/11/26 700 717 700 700 91,000
1997/11/25 740 740 740 740 44,000
1997/11/21 816 840 812 840 29,000
1997/11/20 830 830 815 825 82,000
1997/11/19 810 810 800 810 27,000
1997/11/18 821 840 800 830 63,000
1997/11/17 803 846 803 820 81,000
1997/11/14 815 817 810 810 141,000
1997/11/13 800 814 780 814 52,000
1997/11/12 813 815 800 815 74,000
1997/11/11 794 845 794 833 295,000
1997/11/10 790 790 783 786 81,000
1997/11/07 811 811 790 790 37,000
1997/11/06 824 840 810 811 103,000
1997/11/05 828 839 828 829 124,000
1997/11/04 802 820 800 820 40,000
1997/10/31 811 814 799 812 97,000
1997/10/30 800 813 800 810 110,000
1997/10/29 790 810 790 800 55,000
1997/10/28 760 761 760 760 27,000
1997/10/27 776 799 776 790 202,000
1997/10/24 730 784 730 784 33,000
1997/10/23 741 753 741 748 141,000
1997/10/22 713 745 713 745 180,000
1997/10/21 707 723 707 723 250,000
1997/10/20 700 712 698 709 153,000
1997/10/17 699 701 692 700 152,000
1997/10/16 665 700 665 700 64,000
1997/10/15 660 689 659 665 149,000
1997/10/14 660 662 651 662 86,000
1997/10/13 669 669 650 660 36,000
1997/10/09 687 687 670 670 25,000
1997/10/08 688 688 675 688 63,000
1997/10/07 689 689 681 689 54,000
1997/10/06 689 702 675 689 142,000
1997/10/03 675 689 670 689 66,000
1997/10/02 674 690 674 675 145,000
1997/10/01 650 665 649 665 130,000
1997/09/30 655 655 651 655 189,000
1997/09/29 695 695 650 657 169,000
1997/09/26 751 751 701 701 149,000
1997/09/25 800 804 768 770 194,000
1997/09/24 831 831 820 825 21,000
1997/09/22 841 845 840 841 151,000
1997/09/19 849 849 841 841 22,000
1997/09/18 849 850 840 849 160,000
1997/09/17 885 885 840 850 84,000
1997/09/16 894 894 880 885 30,000
1997/09/12 900 900 880 895 58,000
1997/09/11 930 931 930 930 28,000
1997/09/10 958 959 953 955 16,000
1997/09/09 955 959 952 959 23,000
1997/09/08 955 957 955 956 12,000
1997/09/05 952 957 952 957 22,000
1997/09/04 949 952 948 952 22,000
1997/09/03 939 948 939 948 20,000
1997/09/02 937 944 937 943 43,000
1997/09/01 939 939 933 937 15,000
1997/08/29 939 945 930 934 40,000
1997/08/28 946 946 940 945 87,000
1997/08/27 955 956 946 946 57,000
1997/08/26 950 958 949 956 135,000
1997/08/25 950 960 950 950 188,000
1997/08/22 990 990 964 971 56,000
1997/08/21 991 992 980 990 36,000
1997/08/20 1,020 1,020 991 995 30,000
1997/08/19 1,060 1,060 1,000 1,020 71,000
1997/08/18 1,030 1,050 1,030 1,050 14,000
1997/08/15 1,050 1,050 1,030 1,050 64,000
1997/08/14 1,030 1,050 1,020 1,050 53,000
1997/08/13 1,030 1,030 1,020 1,030 56,000
1997/08/12 991 1,040 991 1,040 21,000
1997/08/11 1,000 1,010 990 990 33,000
1997/08/08 1,010 1,030 1,000 1,020 46,000
1997/08/07 1,050 1,050 1,010 1,010 41,000
1997/08/06 1,060 1,070 1,050 1,060 207,000
1997/08/05 1,090 1,130 1,080 1,100 49,000
1997/08/04 1,110 1,130 1,100 1,110 39,000
1997/08/01 1,060 1,080 1,050 1,080 36,000
1997/07/31 1,110 1,110 1,060 1,070 670,000
1997/07/30 1,150 1,150 1,110 1,110 41,000
1997/07/29 1,160 1,170 1,150 1,150 45,000
1997/07/28 1,170 1,170 1,170 1,170 26,000
1997/07/25 1,170 1,180 1,170 1,170 23,000
1997/07/24 1,200 1,220 1,170 1,180 69,000
1997/07/23 1,220 1,230 1,210 1,220 32,000
1997/07/22 1,200 1,230 1,190 1,220 21,000
1997/07/18 1,230 1,240 1,220 1,220 14,000
1997/07/17 1,240 1,250 1,200 1,210 43,000
1997/07/16 1,240 1,250 1,220 1,250 74,000
1997/07/15 1,280 1,280 1,230 1,230 30,000
1997/07/14 1,270 1,280 1,270 1,280 27,000
1997/07/11 1,270 1,270 1,260 1,260 24,000
1997/07/10 1,280 1,290 1,260 1,270 50,000
1997/07/09 1,320 1,320 1,300 1,310 115,000
1997/07/08 1,330 1,330 1,330 1,330 35,000
1997/07/07 1,330 1,330 1,330 1,330 1,000
1997/07/04 1,350 1,350 1,320 1,340 24,000
1997/07/03 1,330 1,350 1,320 1,350 65,000
1997/07/02 1,340 1,340 1,330 1,330 44,000
1997/07/01 1,330 1,330 1,300 1,300 90,000
1997/06/30 1,360 1,360 1,330 1,330 113,000
1997/06/27 1,320 1,350 1,320 1,350 171,000
1997/06/26 1,310 1,320 1,310 1,310 66,000
1997/06/25 1,320 1,340 1,300 1,310 81,000
1997/06/24 1,300 1,320 1,300 1,320 21,000
1997/06/23 1,300 1,320 1,300 1,320 70,000
1997/06/20 1,290 1,320 1,290 1,310 136,000
1997/06/19 1,290 1,320 1,290 1,290 59,000
1997/06/18 1,300 1,310 1,300 1,310 78,000
1997/06/17 1,320 1,320 1,290 1,300 77,000
1997/06/16 1,310 1,320 1,310 1,320 49,000
1997/06/13 1,330 1,330 1,310 1,330 173,000
1997/06/12 1,300 1,330 1,290 1,330 65,000
1997/06/11 1,320 1,330 1,300 1,300 120,000
1997/06/10 1,320 1,330 1,300 1,300 7,000
1997/06/09 1,310 1,320 1,310 1,320 13,000
1997/06/06 1,300 1,320 1,300 1,310 165,000
1997/06/05 1,310 1,310 1,270 1,300 98,000
1997/06/04 1,340 1,340 1,300 1,310 192,000
1997/06/03 1,350 1,360 1,320 1,350 169,000
1997/06/02 1,310 1,340 1,310 1,340 68,000
1997/05/30 1,310 1,310 1,290 1,310 145,000
1997/05/29 1,300 1,310 1,280 1,290 112,000
1997/05/28 1,280 1,290 1,250 1,280 196,000
1997/05/27 1,380 1,390 1,340 1,360 189,000
1997/05/26 1,340 1,370 1,340 1,370 297,000
1997/05/23 1,310 1,350 1,310 1,320 253,000
1997/05/22 1,250 1,290 1,240 1,290 129,000
1997/05/21 1,250 1,260 1,250 1,250 56,000
1997/05/20 1,260 1,260 1,240 1,250 85,000
1997/05/19 1,260 1,280 1,240 1,260 278,000
1997/05/16 1,260 1,270 1,240 1,240 124,000
1997/05/15 1,240 1,260 1,240 1,250 103,000
1997/05/14 1,270 1,270 1,220 1,230 106,000
1997/05/13 1,260 1,290 1,260 1,280 147,000
1997/05/12 1,230 1,250 1,230 1,250 105,000
1997/05/09 1,240 1,250 1,230 1,240 38,000
1997/05/08 1,230 1,240 1,220 1,230 47,000
1997/05/07 1,220 1,250 1,220 1,230 110,000
1997/05/06 1,230 1,230 1,210 1,210 136,000
1997/05/02 1,250 1,250 1,210 1,210 44,000
1997/05/01 1,240 1,240 1,230 1,240 62,000
1997/04/30 1,240 1,240 1,200 1,220 77,000
1997/04/28 1,260 1,270 1,210 1,230 407,000
1997/04/25 1,190 1,260 1,190 1,260 40,000
1997/04/24 1,220 1,220 1,190 1,190 61,000
1997/04/23 1,230 1,250 1,200 1,220 76,000
1997/04/22 1,250 1,260 1,230 1,230 109,000
1997/04/21 1,290 1,290 1,260 1,260 156,000
1997/04/18 1,220 1,290 1,200 1,290 91,000
1997/04/17 1,170 1,200 1,170 1,200 71,000
1997/04/16 1,160 1,160 1,150 1,150 93,000
1997/04/15 1,130 1,160 1,130 1,150 25,000
1997/04/14 1,150 1,150 1,120 1,130 101,000
1997/04/11 1,120 1,130 1,120 1,130 41,000
1997/04/10 1,130 1,180 1,110 1,110 319,000
1997/04/09 1,180 1,190 1,150 1,150 31,000
1997/04/08 1,200 1,200 1,180 1,180 26,000
1997/04/07 1,220 1,220 1,180 1,200 37,000
1997/04/04 1,220 1,220 1,200 1,200 13,000
1997/04/03 1,200 1,240 1,200 1,240 9,000
1997/04/02 1,200 1,200 1,200 1,200 51,000
1997/04/01 1,250 1,250 1,210 1,240 100,000
1997/03/31 1,210 1,240 1,210 1,240 3,000
1997/03/28 1,240 1,250 1,240 1,250 20,000
1997/03/27 1,220 1,230 1,220 1,230 25,000
1997/03/26 1,220 1,220 1,220 1,220 16,000
1997/03/25 1,210 1,240 1,210 1,240 14,000
1997/03/24 1,220 1,240 1,220 1,230 34,000
1997/03/21 1,220 1,230 1,200 1,230 36,000
1997/03/19 1,240 1,240 1,200 1,220 121,000
1997/03/18 1,260 1,270 1,240 1,240 92,000
1997/03/17 1,260 1,260 1,230 1,240 47,000
1997/03/14 1,220 1,250 1,220 1,220 116,000
1997/03/13 1,210 1,230 1,210 1,220 47,000
1997/03/12 1,240 1,240 1,210 1,210 151,000
1997/03/11 1,240 1,240 1,220 1,220 30,000
1997/03/10 1,230 1,240 1,220 1,220 44,000
1997/03/07 1,230 1,230 1,210 1,230 34,000
1997/03/06 1,190 1,210 1,190 1,210 12,000
1997/03/05 1,210 1,220 1,180 1,180 45,000
1997/03/04 1,250 1,250 1,210 1,210 24,000
1997/03/03 1,160 1,200 1,160 1,200 47,000
1997/02/28 1,250 1,250 1,150 1,150 35,000
1997/02/27 1,250 1,270 1,240 1,240 32,000
1997/02/26 1,270 1,280 1,250 1,250 40,000
1997/02/25 1,270 1,270 1,250 1,270 96,000
1997/02/24 1,290 1,300 1,270 1,270 97,000
1997/02/21 1,250 1,270 1,240 1,240 125,000
1997/02/20 1,210 1,240 1,210 1,240 98,000
1997/02/19 1,210 1,220 1,160 1,220 35,000
1997/02/18 1,230 1,230 1,200 1,200 89,000
1997/02/17 1,230 1,270 1,220 1,230 41,000
1997/02/14 1,250 1,250 1,220 1,230 32,000
1997/02/13 1,280 1,280 1,240 1,250 26,000
1997/02/12 1,300 1,300 1,240 1,250 59,000
1997/02/10 1,280 1,300 1,260 1,280 43,000
1997/02/07 1,300 1,300 1,270 1,280 52,000
1997/02/06 1,320 1,320 1,280 1,280 56,000
1997/02/05 1,300 1,310 1,280 1,280 88,000
1997/02/04 1,300 1,300 1,280 1,290 24,000
1997/02/03 1,290 1,290 1,280 1,280 43,000
1997/01/31 1,300 1,300 1,270 1,270 30,000
1997/01/30 1,300 1,310 1,290 1,290 42,000
1997/01/29 1,300 1,300 1,290 1,290 20,000
1997/01/28 1,280 1,300 1,280 1,300 28,000
1997/01/27 1,300 1,300 1,280 1,280 98,000
1997/01/24 1,350 1,350 1,320 1,350 51,000
1997/01/23 1,350 1,370 1,350 1,360 88,000
1997/01/22 1,390 1,390 1,350 1,350 25,000
1997/01/21 1,360 1,370 1,320 1,370 52,000
1997/01/20 1,440 1,440 1,310 1,370 40,000
1997/01/17 1,410 1,430 1,410 1,430 20,000
1997/01/16 1,440 1,450 1,430 1,430 6,000
1997/01/14 1,430 1,450 1,430 1,450 11,000
1997/01/13 1,400 1,450 1,380 1,450 20,000
1997/01/10 1,450 1,450 1,380 1,390 110,000
1997/01/09 1,450 1,460 1,420 1,440 79,000
1997/01/08 1,480 1,480 1,450 1,470 10,000
1997/01/07 1,570 1,570 1,510 1,510 24,000
1997/01/06 1,540 1,540 1,510 1,510 5,000

このページの先頭へ