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
2015/12/30 1,179 1,179 1,125 1,146 228,000
2015/12/29 1,121 1,168 1,101 1,165 310,000
2015/12/28 1,104 1,116 1,083 1,105 222,000
2015/12/25 1,128 1,128 1,102 1,115 111,000
2015/12/24 1,148 1,154 1,108 1,110 192,000
2015/12/22 1,145 1,162 1,131 1,148 250,000
2015/12/21 1,135 1,144 1,121 1,133 261,000
2015/12/18 1,190 1,197 1,136 1,139 387,000
2015/12/17 1,189 1,190 1,161 1,179 194,000
2015/12/16 1,109 1,168 1,109 1,145 273,000
2015/12/15 1,178 1,178 1,098 1,100 329,000
2015/12/14 1,150 1,189 1,134 1,179 251,000
2015/12/11 1,175 1,192 1,174 1,177 150,000
2015/12/10 1,200 1,213 1,176 1,180 136,000
2015/12/09 1,203 1,227 1,187 1,194 169,000
2015/12/08 1,237 1,261 1,204 1,215 197,000
2015/12/07 1,231 1,252 1,231 1,248 152,000
2015/12/04 1,250 1,274 1,221 1,230 383,000
2015/12/03 1,267 1,288 1,267 1,282 255,000
2015/12/02 1,271 1,274 1,248 1,270 267,000
2015/12/01 1,240 1,276 1,233 1,274 227,000
2015/11/30 1,203 1,241 1,195 1,241 341,000
2015/11/27 1,224 1,224 1,192 1,205 229,000
2015/11/26 1,209 1,217 1,202 1,215 209,000
2015/11/25 1,229 1,229 1,188 1,202 192,000
2015/11/24 1,202 1,217 1,190 1,210 385,000
2015/11/20 1,201 1,227 1,192 1,215 213,000
2015/11/19 1,213 1,222 1,175 1,194 402,000
2015/11/18 1,251 1,268 1,211 1,215 189,000
2015/11/17 1,234 1,273 1,230 1,245 306,000
2015/11/16 1,201 1,217 1,177 1,203 173,000
2015/11/13 1,219 1,231 1,196 1,202 248,000
2015/11/12 1,182 1,241 1,180 1,239 558,000
2015/11/11 1,148 1,181 1,121 1,152 283,000
2015/11/10 1,160 1,177 1,130 1,145 215,000
2015/11/09 1,175 1,194 1,175 1,185 128,000
2015/11/06 1,174 1,195 1,167 1,175 193,000
2015/11/05 1,095 1,198 1,082 1,194 432,000
2015/11/04 1,177 1,177 1,097 1,102 274,000
2015/11/02 1,167 1,167 1,134 1,138 255,000
2015/10/30 1,165 1,185 1,164 1,167 331,000
2015/10/29 1,173 1,194 1,157 1,171 411,000
2015/10/28 1,151 1,196 1,144 1,148 377,000
2015/10/27 1,139 1,150 1,123 1,133 157,000
2015/10/26 1,187 1,192 1,136 1,148 297,000
2015/10/23 1,180 1,193 1,156 1,187 112,000
2015/10/22 1,168 1,177 1,151 1,159 72,000
2015/10/21 1,113 1,168 1,113 1,168 211,000
2015/10/20 1,152 1,152 1,090 1,105 330,000
2015/10/19 1,164 1,169 1,148 1,152 91,000
2015/10/16 1,139 1,176 1,139 1,168 184,000
2015/10/15 1,090 1,134 1,089 1,132 143,000
2015/10/14 1,144 1,161 1,090 1,098 221,000
2015/10/13 1,144 1,183 1,114 1,168 286,000
2015/10/09 1,081 1,132 1,072 1,129 237,000
2015/10/08 1,092 1,092 1,074 1,079 186,000
2015/10/07 1,138 1,146 1,099 1,108 203,000
2015/10/06 1,119 1,145 1,106 1,138 418,000
2015/10/05 1,100 1,115 1,093 1,099 251,000
2015/10/02 1,121 1,132 1,087 1,100 233,000
2015/10/01 1,092 1,137 1,070 1,122 164,000
2015/09/30 1,073 1,116 1,052 1,082 393,000
2015/09/29 1,091 1,091 1,042 1,058 171,000
2015/09/28 1,100 1,110 1,078 1,092 211,000
2015/09/25 1,051 1,098 1,032 1,098 270,000
2015/09/24 1,038 1,061 1,004 1,010 196,000
2015/09/18 1,054 1,072 1,032 1,049 226,000
2015/09/17 1,027 1,066 1,027 1,049 191,000
2015/09/16 1,037 1,056 996 1,047 159,000
2015/09/15 1,010 1,057 988 1,022 163,000
2015/09/14 1,006 1,019 987 999 87,000
2015/09/11 1,021 1,049 995 1,036 253,000
2015/09/10 978 1,036 940 1,021 159,000
2015/09/09 963 982 953 979 122,000
2015/09/08 954 967 920 922 137,000
2015/09/07 983 988 953 964 119,000
2015/09/04 1,020 1,037 964 990 171,000
2015/09/03 1,031 1,078 1,016 1,020 328,000
2015/09/02 987 1,059 987 1,032 200,000
2015/09/01 1,057 1,057 1,007 1,013 112,000
2015/08/31 1,061 1,086 1,020 1,057 113,000
2015/08/28 1,032 1,073 1,032 1,061 110,000
2015/08/27 1,004 1,042 995 1,002 86,000
2015/08/26 964 997 961 977 104,000
2015/08/25 996 998 945 955 136,000
2015/08/24 1,088 1,091 1,000 1,002 151,000
2015/08/21 1,091 1,136 1,091 1,115 158,000
2015/08/20 1,066 1,140 1,066 1,126 228,000
2015/08/19 1,073 1,080 1,032 1,065 58,000
2015/08/18 1,093 1,113 1,082 1,088 81,000
2015/08/17 1,063 1,102 1,063 1,093 62,000
2015/08/14 1,053 1,067 1,034 1,052 65,000
2015/08/13 1,018 1,067 1,018 1,051 90,000
2015/08/12 1,075 1,075 1,034 1,048 97,000
2015/08/11 1,089 1,101 1,063 1,075 136,000
2015/08/10 1,039 1,125 1,037 1,119 154,000
2015/08/07 1,037 1,043 1,026 1,039 66,000
2015/08/06 1,028 1,047 1,020 1,035 99,000
2015/08/05 1,015 1,030 1,001 1,019 64,000
2015/08/04 1,027 1,027 1,009 1,020 42,000
2015/08/03 1,031 1,050 1,011 1,028 187,000
2015/07/31 1,006 1,033 991 1,031 171,000
2015/07/30 960 1,050 954 1,000 524,000
2015/07/29 940 940 915 934 70,000
2015/07/28 910 947 896 939 222,000
2015/07/27 924 928 902 910 79,000
2015/07/24 924 924 905 915 58,000
2015/07/23 918 926 905 926 117,000
2015/07/22 916 929 915 918 69,000
2015/07/21 912 927 912 927 155,000
2015/07/17 910 920 896 914 206,000
2015/07/16 892 910 886 909 201,000
2015/07/15 890 890 873 884 76,000
2015/07/14 889 899 886 891 99,000
2015/07/13 865 875 858 871 85,000
2015/07/10 852 863 839 845 95,000
2015/07/09 833 839 807 838 132,000
2015/07/08 882 882 847 847 114,000
2015/07/07 871 884 871 877 74,000
2015/07/06 880 884 864 870 73,000
2015/07/03 908 908 892 894 52,000
2015/07/02 910 922 906 909 113,000
2015/07/01 892 922 892 914 182,000
2015/06/30 885 894 875 885 167,000
2015/06/29 895 908 873 873 163,000
2015/06/26 922 922 835 885 267,000
2015/06/25 915 934 915 923 222,000
2015/06/24 901 919 898 919 147,000
2015/06/23 909 909 881 901 201,000
2015/06/22 914 923 899 904 265,000
2015/06/19 911 918 900 900 262,000
2015/06/18 918 919 906 910 180,000
2015/06/17 908 914 899 912 194,000
2015/06/16 898 909 893 899 200,000
2015/06/15 911 916 885 890 241,000
2015/06/12 918 921 908 918 295,000
2015/06/11 896 914 895 911 260,000
2015/06/10 897 906 889 895 206,000
2015/06/09 896 902 885 886 248,000
2015/06/08 917 922 908 911 147,000
2015/06/05 936 943 916 917 174,000
2015/06/04 923 958 923 943 334,000
2015/06/03 914 937 914 916 242,000
2015/06/02 918 930 916 923 289,000
2015/06/01 879 917 879 915 577,000
2015/05/29 854 879 853 879 448,000
2015/05/28 851 856 846 849 170,000
2015/05/27 857 858 846 851 209,000
2015/05/26 850 860 849 860 133,000
2015/05/25 856 856 838 844 182,000
2015/05/22 845 855 839 854 273,000
2015/05/21 858 860 851 852 248,000
2015/05/20 865 865 846 849 368,000
2015/05/19 835 867 835 866 337,000
2015/05/18 837 839 819 836 302,000
2015/05/15 850 854 842 848 168,000
2015/05/14 864 867 838 840 185,000
2015/05/13 870 870 853 862 186,000
2015/05/12 851 879 851 869 256,000
2015/05/11 848 865 847 861 239,000
2015/05/08 830 848 825 840 234,000
2015/05/07 795 835 793 834 377,000
2015/05/01 768 789 766 787 280,000
2015/04/30 760 783 759 768 423,000
2015/04/28 828 835 817 826 130,000
2015/04/27 828 837 823 824 77,000
2015/04/24 826 832 825 828 83,000
2015/04/23 831 840 826 829 81,000
2015/04/22 818 831 815 828 107,000
2015/04/21 825 830 806 809 209,000
2015/04/20 817 833 817 824 105,000
2015/04/17 839 842 827 832 181,000
2015/04/16 838 846 834 846 129,000
2015/04/15 866 866 846 847 185,000
2015/04/14 867 876 866 868 94,000
2015/04/13 865 889 854 876 404,000
2015/04/10 872 872 856 858 215,000
2015/04/09 860 870 855 869 184,000
2015/04/08 870 870 860 861 235,000
2015/04/07 841 871 841 862 343,000
2015/04/06 848 854 835 842 276,000
2015/04/03 831 858 824 852 342,000
2015/04/02 825 846 816 836 309,000
2015/04/01 798 825 794 817 289,000
2015/03/31 795 812 792 802 141,000
2015/03/30 804 809 793 799 187,000
2015/03/27 811 830 811 813 156,000
2015/03/26 849 849 822 831 167,000
2015/03/25 860 863 843 846 194,000
2015/03/24 864 866 858 863 116,000
2015/03/23 865 875 864 868 106,000
2015/03/20 877 880 862 880 177,000
2015/03/19 866 878 863 870 81,000
2015/03/18 879 880 862 863 94,000
2015/03/17 873 878 859 873 91,000
2015/03/16 871 872 856 859 97,000
2015/03/13 888 888 863 872 228,000
2015/03/12 876 878 866 873 144,000
2015/03/11 833 873 833 866 483,000
2015/03/10 849 870 840 849 304,000
2015/03/09 851 851 837 842 188,000
2015/03/06 875 876 848 851 216,000
2015/03/05 878 878 857 865 131,000
2015/03/04 852 865 842 854 134,000
2015/03/03 897 897 850 852 327,000
2015/03/02 861 906 861 897 397,000
2015/02/27 867 874 853 857 354,000
2015/02/26 835 865 832 863 375,000
2015/02/25 810 843 810 835 412,000
2015/02/24 803 809 789 798 335,000
2015/02/23 796 802 786 795 238,000
2015/02/20 771 801 765 796 317,000
2015/02/19 839 839 768 780 672,000
2015/02/18 839 843 821 832 348,000
2015/02/17 799 832 796 828 418,000
2015/02/16 810 810 797 804 110,000
2015/02/13 773 814 768 804 558,000
2015/02/12 784 787 771 771 153,000
2015/02/10 765 781 765 775 97,000
2015/02/09 772 780 767 772 150,000
2015/02/06 780 788 773 775 96,000
2015/02/05 789 793 779 781 102,000
2015/02/04 784 795 780 789 81,000
2015/02/03 793 800 785 786 116,000
2015/02/02 782 796 782 793 147,000
2015/01/30 804 808 790 799 310,000
2015/01/29 803 816 793 794 419,000
2015/01/28 785 814 762 810 907,000
2015/01/27 769 779 748 775 1,155,000
2015/01/26 673 684 666 679 139,000
2015/01/23 661 675 653 675 155,000
2015/01/22 660 671 648 651 219,000
2015/01/21 657 668 641 663 112,000
2015/01/20 644 662 635 657 119,000
2015/01/19 636 642 625 635 60,000
2015/01/16 641 644 630 632 59,000
2015/01/15 646 654 644 647 68,000
2015/01/14 663 664 646 648 59,000
2015/01/13 660 662 647 655 74,000
2015/01/09 666 675 661 669 78,000
2015/01/08 672 679 666 667 86,000
2015/01/07 667 677 662 672 36,000
2015/01/06 693 693 676 676 87,000
2015/01/05 702 704 688 697 70,000

このページの先頭へ