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
2004/12/30 555 555 547 547 22,000
2004/12/29 550 550 542 545 21,000
2004/12/28 534 550 534 549 28,000
2004/12/27 549 549 521 544 29,000
2004/12/24 539 554 534 549 58,000
2004/12/22 541 541 535 536 61,000
2004/12/21 544 561 531 540 107,000
2004/12/20 547 547 543 544 40,000
2004/12/17 539 540 533 539 56,000
2004/12/16 530 538 527 534 95,000
2004/12/15 533 533 524 530 27,000
2004/12/14 532 532 522 530 83,000
2004/12/13 527 530 522 522 102,000
2004/12/10 524 527 520 523 160,000
2004/12/09 515 528 510 519 155,000
2004/12/08 503 513 500 509 41,000
2004/12/07 504 517 504 508 51,000
2004/12/06 502 506 497 503 31,000
2004/12/03 503 504 500 502 13,000
2004/12/02 508 508 501 505 49,000
2004/12/01 503 503 494 495 16,000
2004/11/30 495 504 493 502 38,000
2004/11/29 499 502 498 502 20,000
2004/11/26 496 502 494 499 17,000
2004/11/25 499 499 493 499 23,000
2004/11/24 499 503 494 494 52,000
2004/11/22 500 500 492 492 39,000
2004/11/19 491 500 491 499 24,000
2004/11/18 500 505 499 501 25,000
2004/11/17 506 506 496 499 27,000
2004/11/16 515 515 498 506 41,000
2004/11/15 504 515 500 515 49,000
2004/11/12 482 500 481 500 64,000
2004/11/11 499 499 487 487 38,000
2004/11/10 500 501 495 499 32,000
2004/11/09 493 505 492 505 84,000
2004/11/08 492 495 489 489 24,000
2004/11/05 487 496 487 494 39,000
2004/11/04 482 489 478 487 42,000
2004/11/02 480 480 467 472 33,000
2004/11/01 466 475 464 475 50,000
2004/10/29 462 470 455 464 48,000
2004/10/28 485 485 465 472 92,000
2004/10/27 485 488 480 484 39,000
2004/10/26 509 515 485 485 72,000
2004/10/25 501 503 481 495 143,000
2004/10/22 485 485 470 473 46,000
2004/10/21 486 490 471 480 54,000
2004/10/20 501 501 481 481 54,000
2004/10/19 479 496 479 496 24,000
2004/10/18 487 492 471 475 50,000
2004/10/15 495 499 484 485 39,000
2004/10/14 501 505 499 499 29,000
2004/10/13 512 516 512 516 9,000
2004/10/12 525 525 510 510 23,000
2004/10/08 528 530 523 525 15,000
2004/10/07 523 528 517 528 19,000
2004/10/06 520 525 516 525 17,000
2004/10/05 515 530 514 530 39,000
2004/10/04 515 525 514 514 23,000
2004/10/01 519 519 514 514 8,000
2004/09/30 519 520 508 519 17,000
2004/09/29 514 519 514 516 9,000
2004/09/28 512 520 508 514 13,000
2004/09/27 512 512 505 512 31,000
2004/09/24 516 520 510 518 42,000
2004/09/22 545 549 538 546 33,000
2004/09/21 524 531 524 528 38,000
2004/09/17 519 525 515 523 10,000
2004/09/16 515 523 515 517 12,000
2004/09/15 530 530 520 522 16,000
2004/09/14 530 538 529 535 57,000
2004/09/13 528 530 524 530 36,000
2004/09/10 517 526 517 526 138,000
2004/09/09 519 526 517 517 18,000
2004/09/08 524 525 519 524 19,000
2004/09/07 528 529 523 524 26,000
2004/09/06 525 529 520 529 21,000
2004/09/03 516 520 515 515 25,000
2004/09/02 527 527 515 517 27,000
2004/09/01 524 525 524 525 19,000
2004/08/31 526 530 518 519 30,000
2004/08/30 516 519 516 519 6,000
2004/08/27 513 516 513 516 14,000
2004/08/26 514 515 506 506 17,000
2004/08/25 514 519 510 513 25,000
2004/08/24 514 516 510 510 22,000
2004/08/23 502 517 500 513 41,000
2004/08/20 504 510 499 508 25,000
2004/08/19 503 505 500 505 17,000
2004/08/18 497 504 495 503 17,000
2004/08/17 498 500 498 500 14,000
2004/08/16 502 502 491 498 20,000
2004/08/13 513 513 507 509 20,000
2004/08/12 514 519 507 513 13,000
2004/08/11 499 513 499 513 20,000
2004/08/10 501 501 495 498 13,000
2004/08/09 505 508 505 505 15,000
2004/08/06 505 505 505 505 9,000
2004/08/05 514 514 507 507 24,000
2004/08/04 503 507 502 507 32,000
2004/08/03 515 515 509 513 44,000
2004/08/02 521 521 516 520 11,000
2004/07/30 520 523 516 521 19,000
2004/07/29 518 518 512 513 17,000
2004/07/28 520 520 510 518 11,000
2004/07/27 520 520 510 510 14,000
2004/07/26 518 526 513 513 27,000
2004/07/23 522 522 512 515 29,000
2004/07/22 527 529 521 521 44,000
2004/07/21 520 529 512 529 20,000
2004/07/20 517 517 500 507 15,000
2004/07/16 504 517 504 517 28,000
2004/07/15 506 510 503 503 27,000
2004/07/14 525 535 506 514 31,000
2004/07/13 523 535 515 525 34,000
2004/07/12 508 523 508 519 13,000
2004/07/09 500 520 500 509 45,000
2004/07/08 516 521 499 499 48,000
2004/07/07 496 506 496 506 44,000
2004/07/06 524 531 510 510 31,000
2004/07/05 515 525 507 524 34,000
2004/07/02 532 532 521 525 37,000
2004/07/01 530 532 528 530 20,000
2004/06/30 532 532 528 529 28,000
2004/06/29 524 530 516 525 42,000
2004/06/28 532 532 518 520 63,000
2004/06/25 512 516 510 512 17,000
2004/06/24 508 523 508 522 24,000
2004/06/23 522 522 508 508 42,000
2004/06/22 531 531 516 518 31,000
2004/06/21 527 532 521 525 43,000
2004/06/18 523 524 505 519 28,000
2004/06/17 524 524 516 516 13,000
2004/06/16 524 528 524 524 42,000
2004/06/15 530 530 510 520 63,000
2004/06/14 528 530 515 523 66,000
2004/06/11 530 530 521 526 171,000
2004/06/10 539 540 525 531 79,000
2004/06/09 540 542 535 538 22,000
2004/06/08 545 545 531 535 26,000
2004/06/07 510 525 510 525 54,000
2004/06/04 497 510 492 510 44,000
2004/06/03 498 502 491 497 30,000
2004/06/02 500 510 497 500 30,000
2004/06/01 499 499 498 499 8,000
2004/05/31 501 501 486 495 18,000
2004/05/28 469 486 469 486 47,000
2004/05/27 474 479 470 474 32,000
2004/05/26 478 478 462 467 45,000
2004/05/25 504 504 466 475 45,000
2004/05/24 501 510 480 494 69,000
2004/05/21 470 483 462 481 67,000
2004/05/20 453 461 432 455 52,000
2004/05/19 423 448 423 448 54,000
2004/05/18 441 446 410 410 56,000
2004/05/17 460 460 406 406 64,000
2004/05/14 461 461 450 461 38,000
2004/05/13 480 480 458 461 51,000
2004/05/12 479 480 462 480 44,000
2004/05/11 464 486 464 478 57,000
2004/05/10 508 515 491 491 115,000
2004/05/07 510 529 506 517 162,000
2004/05/06 550 550 528 530 61,000
2004/04/30 561 561 552 552 33,000
2004/04/28 570 573 568 569 28,000
2004/04/27 574 574 555 555 21,000
2004/04/26 580 580 571 571 36,000
2004/04/23 580 582 570 574 103,000
2004/04/22 586 586 580 581 35,000
2004/04/21 580 586 558 580 49,000
2004/04/20 570 590 570 586 124,000
2004/04/19 570 580 543 576 75,000
2004/04/16 550 571 545 570 42,000
2004/04/15 550 560 535 548 68,000
2004/04/14 555 570 554 570 68,000
2004/04/13 516 580 516 550 131,000
2004/04/12 501 518 501 511 86,000
2004/04/09 481 481 475 481 16,000
2004/04/08 478 489 477 486 43,000
2004/04/07 485 485 470 477 22,000
2004/04/06 470 480 460 480 85,000
2004/04/05 474 484 472 480 34,000
2004/04/02 474 485 474 481 30,000
2004/04/01 475 475 473 473 19,000
2004/03/31 482 482 459 473 43,000
2004/03/30 460 482 460 482 23,000
2004/03/29 494 494 475 485 26,000
2004/03/26 498 499 488 489 32,000
2004/03/25 493 499 493 498 17,000
2004/03/24 499 499 491 498 25,000
2004/03/23 500 500 483 490 34,000
2004/03/22 494 498 490 497 83,000
2004/03/19 474 482 474 479 51,000
2004/03/18 482 483 466 469 29,000
2004/03/17 475 479 474 479 34,000
2004/03/16 475 475 463 470 43,000
2004/03/15 473 480 473 473 21,000
2004/03/12 460 474 460 472 125,000
2004/03/11 463 468 462 463 32,000
2004/03/10 472 473 466 468 29,000
2004/03/09 464 468 460 463 23,000
2004/03/08 459 461 456 459 17,000
2004/03/05 457 463 447 462 61,000
2004/03/04 446 458 446 449 82,000
2004/03/03 446 465 446 456 89,000
2004/03/02 442 445 436 441 55,000
2004/03/01 440 455 440 447 52,000
2004/02/27 427 441 427 436 44,000
2004/02/26 419 423 417 423 15,000
2004/02/25 421 421 413 414 23,000
2004/02/24 423 425 412 416 44,000
2004/02/23 418 421 416 418 55,000
2004/02/20 434 434 420 423 37,000
2004/02/19 428 431 428 429 24,000
2004/02/18 428 434 426 426 22,000
2004/02/17 428 429 425 425 19,000
2004/02/16 425 427 425 427 18,000
2004/02/13 420 427 420 425 28,000
2004/02/12 412 416 412 415 21,000
2004/02/10 404 412 404 412 23,000
2004/02/09 405 405 403 403 18,000
2004/02/06 405 406 404 405 21,000
2004/02/05 409 410 405 405 18,000
2004/02/04 410 412 405 409 36,000
2004/02/03 418 418 409 409 49,000
2004/02/02 413 424 412 417 47,000
2004/01/30 413 426 412 412 43,000
2004/01/29 422 423 413 413 31,000
2004/01/28 426 426 422 422 24,000
2004/01/27 436 440 426 426 51,000
2004/01/26 438 443 435 435 33,000
2004/01/23 430 437 425 433 58,000
2004/01/22 427 428 424 428 57,000
2004/01/21 422 428 421 421 46,000
2004/01/20 418 429 418 422 39,000
2004/01/19 414 425 414 417 33,000
2004/01/16 410 416 408 414 23,000
2004/01/15 417 422 408 408 38,000
2004/01/14 416 419 416 417 31,000
2004/01/13 425 427 415 416 51,000
2004/01/09 415 424 415 424 48,000
2004/01/08 410 418 410 415 52,000
2004/01/07 407 414 407 409 66,000
2004/01/06 406 410 406 406 39,000
2004/01/05 396 399 396 398 17,000

このページの先頭へ