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 |
---|---|---|---|---|---|
2016/12/30 | 789 | 801 | 786 | 794 | 135,000 |
2016/12/29 | 783 | 794 | 783 | 792 | 99,000 |
2016/12/28 | 781 | 803 | 781 | 795 | 64,000 |
2016/12/27 | 795 | 795 | 781 | 785 | 115,000 |
2016/12/26 | 801 | 805 | 793 | 795 | 54,000 |
2016/12/22 | 809 | 809 | 796 | 801 | 82,000 |
2016/12/21 | 820 | 820 | 806 | 809 | 138,000 |
2016/12/20 | 822 | 826 | 810 | 826 | 97,000 |
2016/12/19 | 813 | 820 | 804 | 818 | 100,000 |
2016/12/16 | 818 | 820 | 813 | 814 | 92,000 |
2016/12/15 | 813 | 819 | 811 | 818 | 93,000 |
2016/12/14 | 819 | 819 | 803 | 813 | 95,000 |
2016/12/13 | 817 | 827 | 814 | 818 | 98,000 |
2016/12/12 | 840 | 843 | 808 | 818 | 202,000 |
2016/12/09 | 788 | 828 | 785 | 828 | 265,000 |
2016/12/08 | 791 | 794 | 778 | 788 | 191,000 |
2016/12/07 | 783 | 791 | 771 | 782 | 355,000 |
2016/12/06 | 782 | 788 | 777 | 786 | 109,000 |
2016/12/05 | 804 | 804 | 776 | 777 | 133,000 |
2016/12/02 | 795 | 800 | 788 | 797 | 171,000 |
2016/12/01 | 791 | 805 | 789 | 798 | 300,000 |
2016/11/30 | 758 | 780 | 754 | 776 | 190,000 |
2016/11/29 | 759 | 760 | 753 | 758 | 250,000 |
2016/11/28 | 752 | 758 | 751 | 757 | 76,000 |
2016/11/25 | 760 | 775 | 753 | 758 | 193,000 |
2016/11/24 | 764 | 765 | 753 | 762 | 175,000 |
2016/11/22 | 766 | 767 | 746 | 758 | 385,000 |
2016/11/21 | 754 | 768 | 751 | 766 | 370,000 |
2016/11/18 | 751 | 751 | 737 | 745 | 272,000 |
2016/11/17 | 737 | 739 | 728 | 737 | 201,000 |
2016/11/16 | 722 | 740 | 711 | 737 | 339,000 |
2016/11/15 | 709 | 717 | 704 | 711 | 520,000 |
2016/11/14 | 724 | 730 | 704 | 709 | 657,000 |
2016/11/11 | 741 | 753 | 723 | 727 | 362,000 |
2016/11/10 | 741 | 748 | 730 | 745 | 304,000 |
2016/11/09 | 746 | 751 | 693 | 705 | 368,000 |
2016/11/08 | 738 | 749 | 738 | 749 | 179,000 |
2016/11/07 | 738 | 756 | 738 | 743 | 210,000 |
2016/11/04 | 739 | 747 | 731 | 736 | 309,000 |
2016/11/02 | 744 | 752 | 738 | 749 | 405,000 |
2016/11/01 | 767 | 767 | 745 | 756 | 339,000 |
2016/10/31 | 770 | 775 | 738 | 770 | 604,000 |
2016/10/28 | 715 | 765 | 713 | 762 | 1,035,000 |
2016/10/27 | 687 | 717 | 671 | 705 | 1,632,000 |
2016/10/26 | 625 | 632 | 620 | 627 | 348,000 |
2016/10/25 | 622 | 627 | 621 | 622 | 205,000 |
2016/10/24 | 623 | 623 | 617 | 622 | 282,000 |
2016/10/21 | 619 | 624 | 616 | 621 | 280,000 |
2016/10/20 | 610 | 623 | 606 | 616 | 340,000 |
2016/10/19 | 614 | 614 | 609 | 611 | 88,000 |
2016/10/18 | 616 | 619 | 613 | 613 | 114,000 |
2016/10/17 | 601 | 615 | 601 | 613 | 263,000 |
2016/10/14 | 593 | 600 | 593 | 597 | 82,000 |
2016/10/13 | 583 | 597 | 583 | 596 | 231,000 |
2016/10/12 | 580 | 588 | 576 | 583 | 288,000 |
2016/10/11 | 582 | 598 | 582 | 589 | 257,000 |
2016/10/07 | 571 | 587 | 571 | 587 | 326,000 |
2016/10/06 | 570 | 582 | 570 | 575 | 207,000 |
2016/10/05 | 560 | 577 | 560 | 573 | 320,000 |
2016/10/04 | 559 | 566 | 554 | 565 | 213,000 |
2016/10/03 | 555 | 568 | 553 | 559 | 219,000 |
2016/09/30 | 553 | 563 | 543 | 556 | 225,000 |
2016/09/29 | 564 | 565 | 557 | 557 | 163,000 |
2016/09/28 | 559 | 561 | 551 | 558 | 155,000 |
2016/09/27 | 557 | 565 | 548 | 565 | 203,000 |
2016/09/26 | 563 | 563 | 550 | 557 | 141,000 |
2016/09/23 | 539 | 559 | 537 | 558 | 145,000 |
2016/09/21 | 530 | 549 | 529 | 546 | 101,000 |
2016/09/20 | 528 | 535 | 527 | 530 | 147,000 |
2016/09/16 | 536 | 538 | 526 | 526 | 277,000 |
2016/09/15 | 550 | 550 | 536 | 537 | 250,000 |
2016/09/14 | 561 | 561 | 553 | 553 | 55,000 |
2016/09/13 | 567 | 568 | 561 | 561 | 51,000 |
2016/09/12 | 564 | 564 | 554 | 563 | 197,000 |
2016/09/09 | 553 | 565 | 553 | 564 | 168,000 |
2016/09/08 | 563 | 564 | 555 | 556 | 157,000 |
2016/09/07 | 567 | 570 | 565 | 569 | 116,000 |
2016/09/06 | 571 | 576 | 569 | 574 | 229,000 |
2016/09/05 | 564 | 573 | 564 | 566 | 111,000 |
2016/09/02 | 565 | 568 | 558 | 564 | 141,000 |
2016/09/01 | 558 | 567 | 557 | 565 | 128,000 |
2016/08/31 | 555 | 558 | 550 | 557 | 123,000 |
2016/08/30 | 546 | 553 | 544 | 552 | 80,000 |
2016/08/29 | 541 | 546 | 539 | 545 | 106,000 |
2016/08/26 | 545 | 545 | 535 | 539 | 145,000 |
2016/08/25 | 546 | 549 | 545 | 546 | 47,000 |
2016/08/24 | 548 | 549 | 546 | 548 | 61,000 |
2016/08/23 | 548 | 548 | 538 | 544 | 267,000 |
2016/08/22 | 534 | 545 | 532 | 544 | 212,000 |
2016/08/19 | 531 | 535 | 530 | 534 | 78,000 |
2016/08/18 | 532 | 538 | 526 | 529 | 141,000 |
2016/08/17 | 541 | 541 | 531 | 537 | 296,000 |
2016/08/16 | 556 | 556 | 545 | 545 | 163,000 |
2016/08/15 | 563 | 563 | 556 | 558 | 60,000 |
2016/08/12 | 565 | 573 | 560 | 563 | 157,000 |
2016/08/10 | 576 | 576 | 567 | 569 | 77,000 |
2016/08/09 | 574 | 581 | 568 | 580 | 236,000 |
2016/08/08 | 565 | 575 | 562 | 568 | 122,000 |
2016/08/05 | 561 | 564 | 552 | 554 | 133,000 |
2016/08/04 | 555 | 563 | 551 | 556 | 184,000 |
2016/08/03 | 579 | 579 | 553 | 554 | 183,000 |
2016/08/02 | 588 | 590 | 575 | 579 | 302,000 |
2016/08/01 | 605 | 607 | 592 | 594 | 220,000 |
2016/07/29 | 615 | 616 | 595 | 608 | 545,000 |
2016/07/28 | 730 | 730 | 622 | 622 | 757,000 |
2016/07/27 | 750 | 784 | 750 | 772 | 104,000 |
2016/07/26 | 741 | 749 | 734 | 749 | 85,000 |
2016/07/25 | 741 | 745 | 730 | 737 | 117,000 |
2016/07/22 | 719 | 734 | 719 | 734 | 60,000 |
2016/07/21 | 729 | 734 | 724 | 730 | 60,000 |
2016/07/20 | 740 | 745 | 720 | 727 | 111,000 |
2016/07/19 | 735 | 750 | 727 | 747 | 106,000 |
2016/07/15 | 727 | 733 | 721 | 723 | 113,000 |
2016/07/14 | 733 | 741 | 732 | 735 | 122,000 |
2016/07/13 | 725 | 738 | 713 | 725 | 143,000 |
2016/07/12 | 706 | 723 | 706 | 707 | 66,000 |
2016/07/11 | 684 | 708 | 675 | 703 | 71,000 |
2016/07/08 | 672 | 679 | 658 | 661 | 47,000 |
2016/07/07 | 674 | 684 | 665 | 672 | 86,000 |
2016/07/06 | 700 | 700 | 667 | 674 | 143,000 |
2016/07/05 | 710 | 717 | 705 | 709 | 34,000 |
2016/07/04 | 717 | 717 | 698 | 709 | 90,000 |
2016/07/01 | 707 | 720 | 694 | 718 | 239,000 |
2016/06/30 | 726 | 726 | 695 | 697 | 155,000 |
2016/06/29 | 715 | 720 | 706 | 713 | 100,000 |
2016/06/28 | 683 | 706 | 681 | 700 | 89,000 |
2016/06/27 | 675 | 703 | 675 | 692 | 101,000 |
2016/06/24 | 712 | 737 | 658 | 670 | 188,000 |
2016/06/23 | 708 | 720 | 703 | 712 | 113,000 |
2016/06/22 | 713 | 720 | 695 | 708 | 132,000 |
2016/06/21 | 716 | 729 | 711 | 714 | 109,000 |
2016/06/20 | 718 | 745 | 718 | 725 | 77,000 |
2016/06/17 | 707 | 727 | 704 | 710 | 98,000 |
2016/06/16 | 734 | 734 | 700 | 701 | 146,000 |
2016/06/15 | 735 | 756 | 711 | 734 | 211,000 |
2016/06/14 | 752 | 759 | 733 | 737 | 77,000 |
2016/06/13 | 785 | 785 | 753 | 754 | 158,000 |
2016/06/10 | 803 | 803 | 790 | 793 | 101,000 |
2016/06/09 | 818 | 820 | 798 | 803 | 96,000 |
2016/06/08 | 806 | 821 | 802 | 820 | 164,000 |
2016/06/07 | 820 | 823 | 808 | 811 | 142,000 |
2016/06/06 | 793 | 824 | 788 | 820 | 183,000 |
2016/06/03 | 813 | 819 | 809 | 813 | 98,000 |
2016/06/02 | 826 | 832 | 807 | 813 | 91,000 |
2016/06/01 | 835 | 838 | 826 | 832 | 125,000 |
2016/05/31 | 816 | 833 | 813 | 831 | 104,000 |
2016/05/30 | 815 | 836 | 815 | 821 | 91,000 |
2016/05/27 | 824 | 827 | 811 | 817 | 68,000 |
2016/05/26 | 823 | 831 | 816 | 824 | 80,000 |
2016/05/25 | 834 | 839 | 818 | 822 | 82,000 |
2016/05/24 | 829 | 836 | 823 | 829 | 102,000 |
2016/05/23 | 806 | 835 | 805 | 833 | 254,000 |
2016/05/20 | 799 | 822 | 794 | 815 | 215,000 |
2016/05/19 | 793 | 810 | 793 | 803 | 265,000 |
2016/05/18 | 799 | 800 | 782 | 793 | 117,000 |
2016/05/17 | 800 | 806 | 793 | 805 | 151,000 |
2016/05/16 | 775 | 800 | 775 | 793 | 237,000 |
2016/05/13 | 779 | 786 | 765 | 775 | 143,000 |
2016/05/12 | 774 | 796 | 768 | 785 | 182,000 |
2016/05/11 | 795 | 808 | 785 | 789 | 272,000 |
2016/05/10 | 771 | 797 | 762 | 792 | 265,000 |
2016/05/09 | 758 | 788 | 756 | 779 | 334,000 |
2016/05/06 | 758 | 759 | 739 | 749 | 371,000 |
2016/05/02 | 760 | 770 | 736 | 750 | 541,000 |
2016/04/28 | 807 | 823 | 786 | 790 | 332,000 |
2016/04/27 | 810 | 820 | 799 | 809 | 372,000 |
2016/04/26 | 814 | 836 | 808 | 812 | 289,000 |
2016/04/25 | 901 | 901 | 827 | 829 | 514,000 |
2016/04/22 | 910 | 933 | 899 | 919 | 94,000 |
2016/04/21 | 903 | 917 | 899 | 911 | 124,000 |
2016/04/20 | 910 | 915 | 887 | 894 | 108,000 |
2016/04/19 | 914 | 917 | 877 | 908 | 125,000 |
2016/04/18 | 906 | 916 | 891 | 900 | 148,000 |
2016/04/15 | 915 | 923 | 905 | 910 | 51,000 |
2016/04/14 | 905 | 919 | 899 | 917 | 88,000 |
2016/04/13 | 885 | 906 | 883 | 890 | 95,000 |
2016/04/12 | 887 | 896 | 876 | 884 | 110,000 |
2016/04/11 | 932 | 932 | 886 | 896 | 121,000 |
2016/04/08 | 881 | 934 | 870 | 917 | 168,000 |
2016/04/07 | 864 | 920 | 864 | 911 | 201,000 |
2016/04/06 | 865 | 876 | 832 | 866 | 253,000 |
2016/04/05 | 901 | 905 | 863 | 867 | 162,000 |
2016/04/04 | 916 | 919 | 891 | 902 | 110,000 |
2016/04/01 | 955 | 955 | 905 | 906 | 241,000 |
2016/03/31 | 974 | 983 | 940 | 940 | 117,000 |
2016/03/30 | 972 | 977 | 951 | 963 | 117,000 |
2016/03/29 | 939 | 959 | 933 | 957 | 101,000 |
2016/03/28 | 957 | 957 | 921 | 939 | 99,000 |
2016/03/25 | 985 | 985 | 927 | 957 | 167,000 |
2016/03/24 | 961 | 984 | 957 | 970 | 258,000 |
2016/03/23 | 950 | 952 | 931 | 952 | 360,000 |
2016/03/22 | 848 | 930 | 848 | 926 | 382,000 |
2016/03/18 | 828 | 828 | 788 | 824 | 343,000 |
2016/03/17 | 820 | 832 | 814 | 826 | 100,000 |
2016/03/16 | 850 | 850 | 808 | 811 | 154,000 |
2016/03/15 | 857 | 880 | 848 | 852 | 145,000 |
2016/03/14 | 830 | 872 | 830 | 871 | 151,000 |
2016/03/11 | 799 | 840 | 798 | 829 | 101,000 |
2016/03/10 | 804 | 817 | 802 | 804 | 53,000 |
2016/03/09 | 809 | 811 | 787 | 802 | 60,000 |
2016/03/08 | 833 | 847 | 806 | 811 | 137,000 |
2016/03/07 | 841 | 856 | 829 | 841 | 95,000 |
2016/03/04 | 790 | 848 | 790 | 847 | 137,000 |
2016/03/03 | 797 | 816 | 788 | 790 | 98,000 |
2016/03/02 | 803 | 829 | 803 | 806 | 166,000 |
2016/03/01 | 790 | 804 | 782 | 788 | 135,000 |
2016/02/29 | 789 | 826 | 789 | 789 | 214,000 |
2016/02/26 | 785 | 802 | 774 | 781 | 124,000 |
2016/02/25 | 763 | 795 | 763 | 777 | 96,000 |
2016/02/24 | 762 | 798 | 760 | 766 | 135,000 |
2016/02/23 | 802 | 802 | 766 | 769 | 52,000 |
2016/02/22 | 786 | 808 | 777 | 787 | 105,000 |
2016/02/19 | 808 | 817 | 784 | 788 | 107,000 |
2016/02/18 | 801 | 829 | 801 | 817 | 112,000 |
2016/02/17 | 792 | 806 | 772 | 783 | 92,000 |
2016/02/16 | 771 | 828 | 771 | 794 | 149,000 |
2016/02/15 | 769 | 807 | 760 | 797 | 138,000 |
2016/02/12 | 769 | 770 | 741 | 743 | 187,000 |
2016/02/10 | 858 | 876 | 781 | 792 | 197,000 |
2016/02/09 | 883 | 883 | 860 | 876 | 122,000 |
2016/02/08 | 883 | 920 | 881 | 913 | 110,000 |
2016/02/05 | 915 | 926 | 892 | 903 | 74,000 |
2016/02/04 | 946 | 946 | 925 | 932 | 98,000 |
2016/02/03 | 961 | 963 | 934 | 961 | 138,000 |
2016/02/02 | 979 | 997 | 961 | 976 | 213,000 |
2016/02/01 | 925 | 978 | 916 | 976 | 468,000 |
2016/01/29 | 894 | 920 | 874 | 914 | 306,000 |
2016/01/28 | 956 | 971 | 903 | 909 | 667,000 |
2016/01/27 | 1,001 | 1,039 | 998 | 1,031 | 168,000 |
2016/01/26 | 1,009 | 1,009 | 970 | 971 | 140,000 |
2016/01/25 | 995 | 1,018 | 976 | 1,008 | 155,000 |
2016/01/22 | 933 | 983 | 933 | 980 | 147,000 |
2016/01/21 | 950 | 989 | 917 | 918 | 196,000 |
2016/01/20 | 1,010 | 1,010 | 963 | 965 | 103,000 |
2016/01/19 | 1,013 | 1,031 | 994 | 997 | 124,000 |
2016/01/18 | 1,012 | 1,027 | 1,004 | 1,025 | 41,000 |
2016/01/15 | 1,076 | 1,082 | 1,034 | 1,042 | 115,000 |
2016/01/14 | 1,044 | 1,053 | 1,024 | 1,046 | 187,000 |
2016/01/13 | 1,043 | 1,090 | 1,043 | 1,087 | 93,000 |
2016/01/12 | 1,071 | 1,071 | 1,025 | 1,032 | 275,000 |
2016/01/08 | 1,091 | 1,110 | 1,075 | 1,086 | 105,000 |
2016/01/07 | 1,106 | 1,134 | 1,099 | 1,100 | 434,000 |
2016/01/06 | 1,121 | 1,138 | 1,110 | 1,122 | 170,000 |
2016/01/05 | 1,142 | 1,151 | 1,095 | 1,141 | 285,000 |
2016/01/04 | 1,145 | 1,145 | 1,111 | 1,112 | 223,000 |