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 |
---|---|---|---|---|---|
2018/12/28 | 835 | 859 | 833 | 856 | 84,000 |
2018/12/27 | 800 | 841 | 800 | 837 | 208,300 |
2018/12/26 | 770 | 784 | 768 | 779 | 121,500 |
2018/12/25 | 808 | 809 | 774 | 775 | 117,200 |
2018/12/21 | 867 | 867 | 822 | 827 | 165,200 |
2018/12/20 | 880 | 885 | 859 | 863 | 95,800 |
2018/12/19 | 889 | 901 | 882 | 888 | 57,100 |
2018/12/18 | 921 | 921 | 888 | 889 | 146,400 |
2018/12/17 | 930 | 934 | 919 | 932 | 85,500 |
2018/12/14 | 942 | 942 | 926 | 932 | 116,900 |
2018/12/13 | 914 | 943 | 914 | 940 | 123,500 |
2018/12/12 | 890 | 904 | 888 | 901 | 106,600 |
2018/12/11 | 894 | 899 | 882 | 883 | 131,800 |
2018/12/10 | 900 | 908 | 889 | 889 | 82,900 |
2018/12/07 | 908 | 924 | 905 | 906 | 115,400 |
2018/12/06 | 915 | 924 | 911 | 915 | 118,600 |
2018/12/05 | 926 | 938 | 921 | 927 | 129,600 |
2018/12/04 | 960 | 962 | 936 | 936 | 150,900 |
2018/12/03 | 936 | 959 | 932 | 958 | 186,600 |
2018/11/30 | 923 | 939 | 916 | 936 | 117,900 |
2018/11/29 | 909 | 924 | 909 | 921 | 112,500 |
2018/11/28 | 902 | 913 | 900 | 907 | 100,100 |
2018/11/27 | 891 | 901 | 885 | 895 | 117,100 |
2018/11/26 | 865 | 889 | 865 | 885 | 95,800 |
2018/11/22 | 852 | 869 | 851 | 866 | 80,200 |
2018/11/21 | 849 | 863 | 849 | 858 | 93,900 |
2018/11/20 | 851 | 865 | 845 | 864 | 94,500 |
2018/11/19 | 864 | 868 | 853 | 857 | 122,400 |
2018/11/16 | 885 | 887 | 861 | 870 | 135,800 |
2018/11/15 | 889 | 900 | 885 | 893 | 93,400 |
2018/11/14 | 896 | 898 | 886 | 892 | 95,000 |
2018/11/13 | 896 | 901 | 880 | 896 | 129,800 |
2018/11/12 | 897 | 915 | 889 | 911 | 74,100 |
2018/11/09 | 900 | 910 | 894 | 906 | 92,900 |
2018/11/08 | 893 | 905 | 890 | 904 | 119,300 |
2018/11/07 | 889 | 893 | 877 | 880 | 111,600 |
2018/11/06 | 874 | 885 | 868 | 881 | 62,800 |
2018/11/05 | 855 | 870 | 848 | 866 | 76,100 |
2018/11/02 | 865 | 865 | 841 | 857 | 142,000 |
2018/11/01 | 844 | 861 | 844 | 857 | 186,600 |
2018/10/31 | 830 | 854 | 823 | 852 | 133,700 |
2018/10/30 | 810 | 832 | 809 | 819 | 469,700 |
2018/10/29 | 824 | 837 | 816 | 819 | 111,700 |
2018/10/26 | 853 | 856 | 814 | 821 | 157,100 |
2018/10/25 | 829 | 867 | 829 | 858 | 183,100 |
2018/10/24 | 852 | 873 | 850 | 862 | 115,900 |
2018/10/23 | 860 | 865 | 845 | 845 | 131,400 |
2018/10/22 | 865 | 879 | 858 | 871 | 121,200 |
2018/10/19 | 855 | 868 | 842 | 866 | 131,000 |
2018/10/18 | 866 | 882 | 861 | 866 | 151,500 |
2018/10/17 | 863 | 875 | 856 | 866 | 92,700 |
2018/10/16 | 852 | 857 | 844 | 853 | 99,700 |
2018/10/15 | 864 | 871 | 854 | 855 | 91,400 |
2018/10/12 | 878 | 892 | 877 | 879 | 120,900 |
2018/10/11 | 895 | 896 | 880 | 890 | 137,300 |
2018/10/10 | 919 | 936 | 912 | 915 | 107,100 |
2018/10/09 | 930 | 931 | 911 | 922 | 180,800 |
2018/10/05 | 938 | 943 | 932 | 934 | 157,800 |
2018/10/04 | 950 | 950 | 936 | 945 | 59,500 |
2018/10/03 | 951 | 956 | 932 | 932 | 67,600 |
2018/10/02 | 943 | 960 | 940 | 944 | 82,400 |
2018/10/01 | 943 | 943 | 926 | 933 | 81,700 |
2018/09/28 | 960 | 966 | 949 | 952 | 77,600 |
2018/09/27 | 962 | 973 | 948 | 951 | 94,900 |
2018/09/26 | 953 | 969 | 951 | 968 | 85,700 |
2018/09/25 | 958 | 970 | 946 | 970 | 115,900 |
2018/09/21 | 924 | 956 | 918 | 951 | 199,500 |
2018/09/20 | 915 | 928 | 913 | 924 | 84,800 |
2018/09/19 | 920 | 942 | 906 | 924 | 131,000 |
2018/09/18 | 891 | 913 | 885 | 910 | 71,500 |
2018/09/14 | 886 | 899 | 884 | 889 | 92,000 |
2018/09/13 | 865 | 884 | 865 | 876 | 52,200 |
2018/09/12 | 860 | 867 | 852 | 864 | 68,500 |
2018/09/11 | 854 | 863 | 853 | 860 | 101,000 |
2018/09/10 | 874 | 876 | 855 | 860 | 133,100 |
2018/09/07 | 893 | 899 | 882 | 889 | 147,700 |
2018/09/06 | 885 | 900 | 871 | 896 | 99,400 |
2018/09/05 | 864 | 886 | 864 | 879 | 103,700 |
2018/09/04 | 863 | 865 | 851 | 860 | 65,000 |
2018/09/03 | 884 | 887 | 856 | 863 | 52,300 |
2018/08/31 | 874 | 889 | 872 | 884 | 112,400 |
2018/08/30 | 888 | 889 | 866 | 875 | 117,700 |
2018/08/29 | 864 | 879 | 864 | 875 | 72,200 |
2018/08/28 | 854 | 868 | 853 | 863 | 95,100 |
2018/08/27 | 858 | 858 | 845 | 854 | 107,000 |
2018/08/24 | 848 | 855 | 843 | 855 | 161,600 |
2018/08/23 | 879 | 883 | 849 | 854 | 234,900 |
2018/08/22 | 864 | 886 | 861 | 878 | 131,500 |
2018/08/21 | 870 | 875 | 860 | 862 | 83,100 |
2018/08/20 | 865 | 878 | 861 | 870 | 84,200 |
2018/08/17 | 890 | 890 | 878 | 880 | 62,700 |
2018/08/16 | 889 | 894 | 871 | 890 | 118,800 |
2018/08/15 | 942 | 942 | 899 | 904 | 87,500 |
2018/08/14 | 938 | 944 | 921 | 942 | 96,100 |
2018/08/13 | 975 | 979 | 935 | 937 | 102,700 |
2018/08/10 | 967 | 977 | 942 | 968 | 154,100 |
2018/08/09 | 954 | 971 | 945 | 968 | 135,700 |
2018/08/08 | 927 | 952 | 922 | 948 | 136,900 |
2018/08/07 | 913 | 928 | 903 | 925 | 66,200 |
2018/08/06 | 928 | 932 | 909 | 911 | 65,400 |
2018/08/03 | 950 | 950 | 921 | 928 | 164,400 |
2018/08/02 | 934 | 948 | 933 | 940 | 160,400 |
2018/08/01 | 926 | 945 | 923 | 927 | 191,200 |
2018/07/31 | 922 | 947 | 890 | 919 | 591,600 |
2018/07/30 | 898 | 966 | 898 | 932 | 435,000 |
2018/07/27 | 880 | 930 | 880 | 898 | 340,000 |
2018/07/26 | 832 | 880 | 832 | 875 | 268,800 |
2018/07/25 | 835 | 857 | 820 | 839 | 531,900 |
2018/07/24 | 904 | 920 | 894 | 895 | 140,700 |
2018/07/23 | 873 | 896 | 869 | 889 | 75,000 |
2018/07/20 | 881 | 884 | 874 | 881 | 62,600 |
2018/07/19 | 893 | 894 | 884 | 889 | 66,000 |
2018/07/18 | 899 | 902 | 890 | 890 | 58,200 |
2018/07/17 | 888 | 905 | 888 | 896 | 81,600 |
2018/07/13 | 885 | 892 | 881 | 888 | 78,100 |
2018/07/12 | 876 | 887 | 872 | 880 | 77,800 |
2018/07/11 | 870 | 874 | 866 | 867 | 90,500 |
2018/07/10 | 876 | 891 | 875 | 877 | 113,600 |
2018/07/09 | 862 | 884 | 860 | 880 | 77,200 |
2018/07/06 | 855 | 864 | 850 | 857 | 148,900 |
2018/07/05 | 869 | 874 | 854 | 857 | 111,400 |
2018/07/04 | 860 | 884 | 858 | 878 | 103,400 |
2018/07/03 | 890 | 890 | 860 | 866 | 104,300 |
2018/07/02 | 908 | 908 | 877 | 877 | 120,500 |
2018/06/29 | 921 | 926 | 906 | 909 | 163,900 |
2018/06/28 | 904 | 910 | 900 | 906 | 85,400 |
2018/06/27 | 912 | 919 | 905 | 913 | 74,100 |
2018/06/26 | 910 | 914 | 898 | 912 | 129,000 |
2018/06/25 | 925 | 928 | 910 | 917 | 126,100 |
2018/06/22 | 912 | 933 | 909 | 927 | 155,500 |
2018/06/21 | 923 | 931 | 914 | 915 | 115,900 |
2018/06/20 | 906 | 923 | 906 | 921 | 133,600 |
2018/06/19 | 926 | 929 | 912 | 916 | 103,000 |
2018/06/18 | 913 | 927 | 912 | 922 | 46,900 |
2018/06/15 | 936 | 936 | 916 | 917 | 125,400 |
2018/06/14 | 933 | 936 | 926 | 930 | 109,500 |
2018/06/13 | 939 | 942 | 933 | 941 | 41,600 |
2018/06/12 | 939 | 943 | 932 | 940 | 73,500 |
2018/06/11 | 943 | 948 | 931 | 933 | 81,100 |
2018/06/08 | 930 | 942 | 924 | 940 | 125,800 |
2018/06/07 | 931 | 937 | 926 | 929 | 70,000 |
2018/06/06 | 896 | 926 | 896 | 923 | 96,300 |
2018/06/05 | 915 | 916 | 894 | 899 | 61,800 |
2018/06/04 | 908 | 919 | 902 | 914 | 77,400 |
2018/06/01 | 882 | 900 | 877 | 895 | 74,500 |
2018/05/31 | 894 | 897 | 882 | 887 | 186,500 |
2018/05/30 | 889 | 901 | 886 | 895 | 85,900 |
2018/05/29 | 906 | 909 | 896 | 903 | 91,400 |
2018/05/28 | 913 | 913 | 901 | 906 | 55,500 |
2018/05/25 | 921 | 924 | 914 | 915 | 84,200 |
2018/05/24 | 931 | 933 | 907 | 928 | 163,900 |
2018/05/23 | 925 | 945 | 925 | 938 | 121,700 |
2018/05/22 | 930 | 932 | 921 | 928 | 89,900 |
2018/05/21 | 932 | 943 | 930 | 931 | 83,600 |
2018/05/18 | 946 | 946 | 934 | 937 | 123,100 |
2018/05/17 | 956 | 960 | 944 | 946 | 90,700 |
2018/05/16 | 965 | 965 | 945 | 956 | 117,300 |
2018/05/15 | 975 | 982 | 963 | 966 | 103,900 |
2018/05/14 | 995 | 998 | 973 | 975 | 108,100 |
2018/05/11 | 1,010 | 1,010 | 994 | 997 | 188,600 |
2018/05/10 | 1,012 | 1,025 | 1,003 | 1,011 | 196,700 |
2018/05/09 | 981 | 1,030 | 980 | 1,013 | 401,700 |
2018/05/08 | 950 | 987 | 945 | 981 | 276,400 |
2018/05/07 | 930 | 956 | 917 | 953 | 137,800 |
2018/05/02 | 927 | 941 | 927 | 933 | 129,600 |
2018/05/01 | 955 | 959 | 919 | 922 | 332,600 |
2018/04/27 | 920 | 983 | 920 | 956 | 443,600 |
2018/04/26 | 874 | 912 | 854 | 906 | 674,900 |
2018/04/25 | 916 | 927 | 903 | 918 | 181,600 |
2018/04/24 | 902 | 918 | 895 | 910 | 136,100 |
2018/04/23 | 915 | 917 | 891 | 894 | 109,100 |
2018/04/20 | 914 | 924 | 910 | 912 | 96,400 |
2018/04/19 | 896 | 932 | 895 | 921 | 204,200 |
2018/04/18 | 882 | 899 | 878 | 896 | 110,700 |
2018/04/17 | 894 | 894 | 870 | 885 | 157,200 |
2018/04/16 | 885 | 896 | 876 | 894 | 130,200 |
2018/04/13 | 871 | 880 | 865 | 875 | 111,100 |
2018/04/12 | 854 | 883 | 854 | 867 | 232,400 |
2018/04/11 | 862 | 870 | 842 | 853 | 142,500 |
2018/04/10 | 878 | 878 | 865 | 866 | 107,500 |
2018/04/09 | 890 | 890 | 867 | 878 | 111,700 |
2018/04/06 | 890 | 908 | 888 | 897 | 204,900 |
2018/04/05 | 885 | 889 | 862 | 880 | 128,600 |
2018/04/04 | 881 | 890 | 872 | 885 | 140,700 |
2018/04/03 | 852 | 870 | 846 | 866 | 111,400 |
2018/04/02 | 853 | 867 | 852 | 854 | 141,700 |
2018/03/30 | 848 | 851 | 834 | 846 | 106,100 |
2018/03/29 | 844 | 849 | 830 | 841 | 108,400 |
2018/03/28 | 820 | 836 | 814 | 836 | 99,200 |
2018/03/27 | 820 | 832 | 819 | 832 | 138,200 |
2018/03/26 | 812 | 816 | 798 | 813 | 154,100 |
2018/03/23 | 819 | 828 | 808 | 811 | 133,900 |
2018/03/22 | 829 | 834 | 818 | 833 | 138,800 |
2018/03/20 | 825 | 829 | 810 | 826 | 95,300 |
2018/03/19 | 833 | 839 | 821 | 825 | 111,000 |
2018/03/16 | 842 | 845 | 828 | 833 | 104,400 |
2018/03/15 | 862 | 870 | 837 | 839 | 169,400 |
2018/03/14 | 857 | 865 | 854 | 861 | 140,900 |
2018/03/13 | 845 | 856 | 842 | 856 | 94,400 |
2018/03/12 | 853 | 858 | 844 | 854 | 78,300 |
2018/03/09 | 850 | 861 | 843 | 847 | 138,700 |
2018/03/08 | 845 | 849 | 836 | 839 | 75,000 |
2018/03/07 | 832 | 856 | 831 | 842 | 104,100 |
2018/03/06 | 844 | 855 | 838 | 840 | 96,400 |
2018/03/05 | 847 | 848 | 827 | 837 | 187,700 |
2018/03/02 | 861 | 867 | 846 | 854 | 193,700 |
2018/03/01 | 871 | 897 | 859 | 874 | 518,100 |
2018/02/28 | 850 | 863 | 848 | 848 | 176,300 |
2018/02/27 | 868 | 873 | 852 | 855 | 173,000 |
2018/02/26 | 864 | 865 | 846 | 855 | 137,900 |
2018/02/23 | 852 | 866 | 851 | 861 | 60,200 |
2018/02/22 | 858 | 858 | 843 | 852 | 56,900 |
2018/02/21 | 868 | 871 | 859 | 862 | 86,800 |
2018/02/20 | 868 | 871 | 859 | 868 | 67,900 |
2018/02/19 | 851 | 868 | 851 | 868 | 74,300 |
2018/02/16 | 834 | 857 | 825 | 842 | 189,900 |
2018/02/15 | 826 | 838 | 820 | 830 | 159,700 |
2018/02/14 | 836 | 839 | 815 | 829 | 248,800 |
2018/02/13 | 849 | 852 | 838 | 838 | 178,500 |
2018/02/09 | 821 | 842 | 821 | 841 | 151,100 |
2018/02/08 | 862 | 864 | 845 | 851 | 179,900 |
2018/02/07 | 882 | 903 | 858 | 859 | 185,300 |
2018/02/06 | 870 | 881 | 845 | 867 | 337,900 |
2018/02/05 | 899 | 918 | 883 | 915 | 288,100 |
2018/02/02 | 897 | 910 | 897 | 908 | 124,500 |
2018/02/01 | 888 | 903 | 880 | 902 | 115,900 |
2018/01/31 | 905 | 908 | 887 | 888 | 201,800 |
2018/01/30 | 900 | 912 | 900 | 904 | 211,300 |
2018/01/29 | 868 | 898 | 866 | 898 | 185,600 |
2018/01/26 | 858 | 872 | 852 | 868 | 370,600 |
2018/01/25 | 896 | 901 | 889 | 897 | 136,000 |
2018/01/24 | 893 | 898 | 889 | 893 | 79,500 |
2018/01/23 | 893 | 897 | 887 | 894 | 84,500 |
2018/01/22 | 885 | 885 | 876 | 878 | 93,300 |
2018/01/19 | 880 | 888 | 872 | 881 | 151,600 |
2018/01/18 | 900 | 906 | 881 | 882 | 151,900 |
2018/01/17 | 895 | 896 | 884 | 888 | 128,700 |
2018/01/16 | 908 | 914 | 900 | 901 | 94,300 |
2018/01/15 | 909 | 915 | 906 | 910 | 110,300 |
2018/01/12 | 903 | 909 | 895 | 896 | 146,900 |
2018/01/11 | 919 | 921 | 902 | 907 | 182,900 |
2018/01/10 | 946 | 954 | 917 | 922 | 202,600 |
2018/01/09 | 956 | 957 | 937 | 941 | 104,300 |
2018/01/05 | 969 | 970 | 954 | 960 | 56,300 |
2018/01/04 | 978 | 979 | 960 | 965 | 90,700 |