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
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

このページの先頭へ