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
1999/12/30 395 421 393 421 26,000
1999/12/29 396 405 394 405 24,000
1999/12/28 390 395 390 394 27,000
1999/12/27 401 402 398 398 14,000
1999/12/24 414 414 400 400 42,000
1999/12/22 426 426 401 404 96,000
1999/12/21 408 410 401 410 135,000
1999/12/20 375 377 375 375 45,000
1999/12/17 385 388 375 375 152,000
1999/12/16 395 397 382 388 115,000
1999/12/15 410 413 380 380 117,000
1999/12/14 424 425 415 415 49,000
1999/12/13 416 420 400 404 132,000
1999/12/10 380 394 379 391 146,000
1999/12/09 395 395 380 380 128,000
1999/12/08 400 410 400 401 36,000
1999/12/07 412 420 404 404 27,000
1999/12/06 405 422 405 407 51,000
1999/12/03 405 409 401 404 124,000
1999/12/02 418 418 392 395 153,000
1999/12/01 425 425 414 418 72,000
1999/11/30 429 429 423 423 24,000
1999/11/29 435 435 425 429 20,000
1999/11/26 435 440 430 435 41,000
1999/11/25 441 441 431 435 41,000
1999/11/24 450 450 433 440 98,000
1999/11/22 488 488 460 460 117,000
1999/11/19 470 479 468 470 56,000
1999/11/18 457 479 457 472 51,000
1999/11/17 449 454 446 450 96,000
1999/11/16 469 469 442 444 47,000
1999/11/15 477 480 475 475 15,000
1999/11/12 478 479 475 477 43,000
1999/11/11 494 495 477 478 78,000
1999/11/10 520 520 481 495 65,000
1999/11/09 541 541 520 530 30,000
1999/11/08 556 558 550 551 28,000
1999/11/05 556 559 556 559 20,000
1999/11/04 556 586 556 556 11,000
1999/11/02 596 596 556 556 22,000
1999/11/01 582 591 556 556 18,000
1999/10/29 562 580 561 579 20,000
1999/10/28 555 579 554 556 36,000
1999/10/27 570 570 556 556 9,000
1999/10/26 561 570 561 563 12,000
1999/10/25 584 584 556 556 13,000
1999/10/22 554 592 554 592 48,000
1999/10/21 560 583 560 560 37,000
1999/10/20 553 576 553 556 40,000
1999/10/19 551 551 550 550 6,000
1999/10/18 547 560 547 550 16,000
1999/10/15 550 551 545 547 76,000
1999/10/14 566 566 550 550 22,000
1999/10/13 566 566 551 551 23,000
1999/10/12 560 598 560 565 30,000
1999/10/08 570 570 563 570 26,000
1999/10/07 587 587 574 576 8,000
1999/10/06 570 574 570 573 29,000
1999/10/05 590 590 571 571 11,000
1999/10/04 618 618 612 612 7,000
1999/10/01 585 613 578 613 20,000
1999/09/30 609 615 598 615 60,000
1999/09/29 578 615 561 615 30,000
1999/09/28 560 600 560 598 13,000
1999/09/27 560 570 560 570 10,000
1999/09/24 570 570 561 561 24,000
1999/09/22 590 590 569 569 71,000
1999/09/21 594 594 580 580 16,000
1999/09/20 593 594 584 594 24,000
1999/09/17 588 600 565 600 44,000
1999/09/16 579 580 560 565 28,000
1999/09/14 590 590 580 588 38,000
1999/09/13 594 594 590 593 15,000
1999/09/10 594 594 590 593 74,000
1999/09/09 604 604 594 594 63,000
1999/09/08 601 601 600 600 44,000
1999/09/07 606 606 601 603 18,000
1999/09/06 608 608 605 606 21,000
1999/09/03 610 610 606 609 22,000
1999/09/02 620 620 610 610 17,000
1999/09/01 607 610 606 610 15,000
1999/08/31 606 609 606 606 43,000
1999/08/30 608 608 607 607 17,000
1999/08/27 610 616 606 606 28,000
1999/08/26 605 620 605 620 24,000
1999/08/25 622 630 603 605 63,000
1999/08/24 613 619 610 619 13,000
1999/08/23 603 615 603 603 42,000
1999/08/20 610 610 601 601 25,000
1999/08/19 605 608 602 607 49,000
1999/08/18 615 615 605 605 65,000
1999/08/17 630 630 619 625 23,000
1999/08/16 610 616 610 610 33,000
1999/08/13 615 615 610 613 33,000
1999/08/12 630 630 610 612 18,000
1999/08/11 645 645 630 630 29,000
1999/08/10 611 611 605 605 13,000
1999/08/09 615 616 615 616 5,000
1999/08/06 620 620 609 615 54,000
1999/08/05 625 625 619 620 88,000
1999/08/04 630 631 626 631 13,000
1999/08/03 641 641 636 636 10,000
1999/08/02 623 626 620 626 23,000
1999/07/30 620 627 620 624 43,000
1999/07/29 632 632 630 630 18,000
1999/07/28 632 634 632 632 20,000
1999/07/27 640 640 632 634 39,000
1999/07/26 646 646 641 641 67,000
1999/07/23 647 660 640 653 94,000
1999/07/22 664 664 650 651 29,000
1999/07/21 682 682 663 663 85,000
1999/07/19 645 653 640 653 62,000
1999/07/16 645 648 644 645 70,000
1999/07/15 651 652 645 650 60,000
1999/07/14 651 654 650 651 89,000
1999/07/13 658 658 651 651 50,000
1999/07/12 669 670 660 661 74,000
1999/07/09 655 669 655 666 82,000
1999/07/08 659 667 659 660 76,000
1999/07/07 651 659 651 659 44,000
1999/07/06 667 667 650 651 93,000
1999/07/05 655 664 652 664 132,000
1999/07/02 667 669 651 655 50,000
1999/07/01 657 666 649 657 166,000
1999/06/30 675 675 657 657 103,000
1999/06/29 667 667 665 666 50,000
1999/06/28 666 667 664 665 64,000
1999/06/25 684 684 665 673 60,000
1999/06/24 685 685 680 685 71,000
1999/06/23 691 705 683 692 93,000
1999/06/22 713 714 680 681 73,000
1999/06/21 728 730 714 714 13,000
1999/06/18 715 730 708 730 80,000
1999/06/17 706 720 706 708 58,000
1999/06/16 690 706 683 706 95,000
1999/06/15 690 695 690 691 77,000
1999/06/14 678 690 678 690 23,000
1999/06/11 695 695 678 678 75,000
1999/06/10 672 686 670 685 34,000
1999/06/09 670 672 670 672 23,000
1999/06/08 670 675 670 674 9,000
1999/06/07 670 679 670 679 12,000
1999/06/04 662 686 662 685 10,000
1999/06/03 690 690 660 660 13,000
1999/06/02 710 710 694 698 11,000
1999/06/01 700 700 698 698 14,000
1999/05/31 700 700 693 693 14,000
1999/05/28 695 698 690 697 51,000
1999/05/27 693 702 693 697 24,000
1999/05/26 691 698 690 693 16,000
1999/05/25 703 705 685 690 76,000
1999/05/24 710 720 700 700 55,000
1999/05/21 695 712 695 700 24,000
1999/05/20 710 710 705 705 20,000
1999/05/19 700 700 685 685 13,000
1999/05/18 700 700 697 698 31,000
1999/05/17 706 706 685 700 30,000
1999/05/14 724 724 716 716 18,000
1999/05/13 727 727 699 727 29,000
1999/05/12 710 728 709 728 41,000
1999/05/11 710 710 709 709 34,000
1999/05/10 711 720 710 710 33,000
1999/05/07 728 728 710 710 68,000
1999/05/06 695 705 695 705 31,000
1999/04/30 687 696 687 691 34,000
1999/04/28 689 699 685 687 16,000
1999/04/27 688 694 688 689 7,000
1999/04/26 670 693 660 688 53,000
1999/04/23 651 680 650 680 76,000
1999/04/22 661 669 660 660 32,000
1999/04/21 660 665 656 659 25,000
1999/04/20 687 688 657 680 70,000
1999/04/19 700 700 681 681 72,000
1999/04/16 691 705 685 700 28,000
1999/04/15 699 705 691 691 37,000
1999/04/14 696 705 692 701 73,000
1999/04/13 700 705 695 695 69,000
1999/04/12 697 699 691 692 48,000
1999/04/09 700 707 696 697 41,000
1999/04/08 699 700 690 690 47,000
1999/04/07 706 706 701 702 26,000
1999/04/06 701 706 686 706 129,000
1999/04/05 701 716 701 701 92,000
1999/04/02 710 710 690 690 44,000
1999/04/01 689 697 681 690 63,000
1999/03/31 683 686 677 684 120,000
1999/03/30 680 680 672 675 40,000
1999/03/29 673 673 663 663 102,000
1999/03/26 661 663 653 653 95,000
1999/03/25 664 664 635 650 38,000
1999/03/24 650 650 634 635 59,000
1999/03/23 641 650 628 634 52,000
1999/03/19 632 634 628 631 82,000
1999/03/18 658 658 621 621 54,000
1999/03/17 660 660 651 657 37,000
1999/03/16 653 653 645 650 88,000
1999/03/15 642 644 640 643 91,000
1999/03/12 632 648 630 635 101,000
1999/03/11 621 626 617 622 48,000
1999/03/10 625 630 620 621 55,000
1999/03/09 628 628 620 624 20,000
1999/03/08 625 628 611 611 41,000
1999/03/05 602 630 602 628 36,000
1999/03/04 615 620 605 605 13,000
1999/03/03 616 616 601 601 17,000
1999/03/02 629 629 615 615 27,000
1999/03/01 630 630 625 625 12,000
1999/02/26 611 633 611 630 60,000
1999/02/25 614 624 614 620 11,000
1999/02/24 630 630 615 615 24,000
1999/02/23 621 650 614 624 81,000
1999/02/22 605 622 605 622 113,000
1999/02/19 603 608 603 605 53,000
1999/02/18 614 617 605 612 47,000
1999/02/17 614 617 614 615 42,000
1999/02/16 612 630 602 610 170,000
1999/02/15 619 622 619 622 32,000
1999/02/12 619 619 619 619 7,000
1999/02/10 620 622 619 620 29,000
1999/02/09 629 630 628 628 15,000
1999/02/08 625 628 625 628 54,000
1999/02/05 630 630 625 625 27,000
1999/02/04 650 650 631 636 15,000
1999/02/03 651 656 651 655 34,000
1999/02/02 685 688 685 686 92,000
1999/02/01 685 686 675 686 54,000
1999/01/29 670 685 670 685 66,000
1999/01/28 670 674 666 670 33,000
1999/01/27 638 673 638 671 81,000
1999/01/26 660 668 649 668 70,000
1999/01/25 670 680 670 680 48,000
1999/01/22 669 674 644 670 90,000
1999/01/21 630 665 620 664 47,000
1999/01/20 640 640 630 640 16,000
1999/01/19 648 655 629 629 19,000
1999/01/18 635 645 634 645 22,000
1999/01/14 609 634 607 630 35,000
1999/01/13 601 602 599 599 15,000
1999/01/12 601 602 598 598 40,000
1999/01/11 601 605 600 600 19,000
1999/01/08 620 620 610 611 16,000
1999/01/07 610 620 610 620 6,000
1999/01/06 602 610 602 610 23,000
1999/01/05 633 633 600 602 27,000
1999/01/04 640 640 600 603 17,000

このページの先頭へ