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 |
---|---|---|---|---|---|
2019/12/30 | 699 | 699 | 689 | 691 | 33,300 |
2019/12/27 | 701 | 705 | 692 | 704 | 32,700 |
2019/12/26 | 695 | 696 | 687 | 692 | 42,300 |
2019/12/25 | 697 | 700 | 688 | 689 | 32,900 |
2019/12/24 | 708 | 709 | 700 | 703 | 37,200 |
2019/12/23 | 720 | 720 | 708 | 711 | 49,000 |
2019/12/20 | 706 | 718 | 705 | 715 | 44,800 |
2019/12/19 | 711 | 712 | 702 | 708 | 42,200 |
2019/12/18 | 712 | 719 | 707 | 716 | 65,500 |
2019/12/17 | 720 | 720 | 702 | 708 | 44,800 |
2019/12/16 | 722 | 724 | 707 | 712 | 34,000 |
2019/12/13 | 719 | 725 | 716 | 721 | 113,300 |
2019/12/12 | 709 | 709 | 694 | 702 | 73,800 |
2019/12/11 | 709 | 709 | 700 | 705 | 59,700 |
2019/12/10 | 710 | 710 | 697 | 707 | 90,300 |
2019/12/09 | 705 | 707 | 699 | 706 | 69,500 |
2019/12/06 | 687 | 699 | 687 | 693 | 75,600 |
2019/12/05 | 683 | 687 | 677 | 687 | 39,400 |
2019/12/04 | 674 | 684 | 666 | 683 | 71,700 |
2019/12/03 | 672 | 678 | 663 | 677 | 106,200 |
2019/12/02 | 673 | 680 | 670 | 677 | 71,100 |
2019/11/29 | 666 | 671 | 662 | 668 | 41,600 |
2019/11/28 | 679 | 679 | 657 | 663 | 85,600 |
2019/11/27 | 677 | 680 | 667 | 680 | 43,800 |
2019/11/26 | 684 | 684 | 667 | 671 | 36,700 |
2019/11/25 | 685 | 690 | 677 | 677 | 49,500 |
2019/11/22 | 680 | 687 | 676 | 681 | 77,600 |
2019/11/21 | 681 | 687 | 668 | 686 | 73,500 |
2019/11/20 | 688 | 691 | 680 | 680 | 77,700 |
2019/11/19 | 700 | 702 | 692 | 694 | 32,700 |
2019/11/18 | 708 | 710 | 700 | 702 | 41,000 |
2019/11/15 | 699 | 707 | 694 | 704 | 84,100 |
2019/11/14 | 694 | 697 | 689 | 696 | 53,900 |
2019/11/13 | 707 | 707 | 691 | 692 | 36,100 |
2019/11/12 | 704 | 708 | 697 | 707 | 41,400 |
2019/11/11 | 702 | 708 | 690 | 702 | 73,600 |
2019/11/08 | 715 | 715 | 693 | 697 | 101,600 |
2019/11/07 | 707 | 710 | 698 | 707 | 57,700 |
2019/11/06 | 719 | 719 | 700 | 706 | 110,400 |
2019/11/05 | 693 | 716 | 690 | 713 | 147,700 |
2019/11/01 | 674 | 686 | 670 | 686 | 62,500 |
2019/10/31 | 694 | 694 | 664 | 672 | 169,000 |
2019/10/30 | 672 | 686 | 666 | 685 | 162,400 |
2019/10/29 | 694 | 698 | 682 | 682 | 82,700 |
2019/10/28 | 684 | 693 | 682 | 689 | 44,000 |
2019/10/25 | 696 | 696 | 684 | 690 | 49,200 |
2019/10/24 | 700 | 700 | 690 | 696 | 58,500 |
2019/10/23 | 697 | 697 | 682 | 696 | 53,200 |
2019/10/21 | 698 | 698 | 683 | 693 | 73,100 |
2019/10/18 | 688 | 697 | 679 | 680 | 41,800 |
2019/10/17 | 694 | 694 | 684 | 688 | 77,400 |
2019/10/16 | 700 | 703 | 688 | 693 | 116,700 |
2019/10/15 | 690 | 700 | 684 | 685 | 70,100 |
2019/10/11 | 672 | 682 | 665 | 678 | 49,500 |
2019/10/10 | 664 | 670 | 652 | 669 | 82,800 |
2019/10/09 | 655 | 659 | 646 | 658 | 49,700 |
2019/10/08 | 655 | 663 | 655 | 660 | 58,800 |
2019/10/07 | 652 | 652 | 641 | 650 | 52,100 |
2019/10/04 | 640 | 648 | 633 | 648 | 67,600 |
2019/10/03 | 649 | 659 | 636 | 642 | 117,900 |
2019/10/02 | 671 | 675 | 660 | 665 | 70,900 |
2019/10/01 | 658 | 675 | 658 | 675 | 58,900 |
2019/09/30 | 669 | 669 | 653 | 656 | 64,000 |
2019/09/27 | 692 | 692 | 667 | 676 | 88,100 |
2019/09/26 | 689 | 709 | 689 | 698 | 103,600 |
2019/09/25 | 678 | 685 | 670 | 683 | 83,900 |
2019/09/24 | 686 | 691 | 675 | 679 | 122,900 |
2019/09/20 | 695 | 704 | 687 | 701 | 230,100 |
2019/09/19 | 665 | 683 | 665 | 681 | 208,500 |
2019/09/18 | 675 | 675 | 658 | 662 | 138,300 |
2019/09/17 | 676 | 676 | 657 | 672 | 145,800 |
2019/09/13 | 671 | 676 | 657 | 673 | 167,700 |
2019/09/12 | 676 | 676 | 662 | 669 | 113,800 |
2019/09/11 | 660 | 669 | 648 | 669 | 140,500 |
2019/09/10 | 646 | 657 | 646 | 654 | 45,500 |
2019/09/09 | 654 | 654 | 628 | 645 | 105,300 |
2019/09/06 | 662 | 666 | 648 | 652 | 48,500 |
2019/09/05 | 642 | 661 | 642 | 656 | 38,100 |
2019/09/04 | 648 | 648 | 636 | 637 | 38,900 |
2019/09/03 | 650 | 655 | 644 | 653 | 22,600 |
2019/09/02 | 653 | 658 | 652 | 652 | 28,200 |
2019/08/30 | 655 | 666 | 650 | 663 | 68,500 |
2019/08/29 | 643 | 649 | 636 | 646 | 26,700 |
2019/08/28 | 645 | 646 | 633 | 638 | 48,900 |
2019/08/27 | 647 | 647 | 639 | 642 | 38,100 |
2019/08/26 | 636 | 641 | 632 | 638 | 63,700 |
2019/08/23 | 641 | 649 | 638 | 646 | 36,800 |
2019/08/22 | 657 | 657 | 640 | 641 | 41,500 |
2019/08/21 | 647 | 649 | 644 | 647 | 20,900 |
2019/08/20 | 654 | 662 | 653 | 661 | 22,800 |
2019/08/19 | 646 | 657 | 646 | 650 | 33,600 |
2019/08/16 | 624 | 644 | 623 | 639 | 55,300 |
2019/08/15 | 621 | 634 | 618 | 631 | 37,200 |
2019/08/14 | 630 | 640 | 627 | 639 | 84,700 |
2019/08/13 | 642 | 642 | 623 | 630 | 65,400 |
2019/08/09 | 666 | 668 | 660 | 660 | 28,200 |
2019/08/08 | 654 | 671 | 654 | 659 | 39,900 |
2019/08/07 | 661 | 671 | 661 | 663 | 44,200 |
2019/08/06 | 651 | 674 | 650 | 670 | 59,200 |
2019/08/05 | 682 | 691 | 663 | 676 | 99,700 |
2019/08/02 | 711 | 711 | 672 | 673 | 106,200 |
2019/08/01 | 727 | 734 | 716 | 717 | 35,800 |
2019/07/31 | 730 | 753 | 715 | 727 | 308,800 |
2019/07/30 | 725 | 747 | 720 | 734 | 124,400 |
2019/07/29 | 757 | 757 | 726 | 728 | 91,900 |
2019/07/26 | 748 | 750 | 735 | 746 | 57,700 |
2019/07/25 | 754 | 765 | 754 | 760 | 21,700 |
2019/07/24 | 758 | 762 | 754 | 759 | 38,500 |
2019/07/23 | 749 | 760 | 747 | 758 | 62,100 |
2019/07/22 | 758 | 761 | 752 | 754 | 36,400 |
2019/07/19 | 737 | 760 | 737 | 760 | 21,800 |
2019/07/18 | 748 | 748 | 733 | 737 | 84,800 |
2019/07/17 | 753 | 764 | 749 | 753 | 28,300 |
2019/07/16 | 760 | 772 | 757 | 757 | 35,600 |
2019/07/12 | 778 | 780 | 765 | 771 | 38,500 |
2019/07/11 | 761 | 778 | 759 | 774 | 60,100 |
2019/07/10 | 740 | 753 | 738 | 749 | 44,300 |
2019/07/09 | 751 | 759 | 745 | 748 | 76,600 |
2019/07/08 | 766 | 767 | 752 | 754 | 39,100 |
2019/07/05 | 783 | 785 | 770 | 775 | 34,400 |
2019/07/04 | 777 | 791 | 777 | 790 | 48,600 |
2019/07/03 | 769 | 776 | 766 | 774 | 30,000 |
2019/07/02 | 758 | 776 | 758 | 774 | 63,900 |
2019/07/01 | 752 | 763 | 748 | 763 | 80,300 |
2019/06/28 | 740 | 746 | 730 | 737 | 103,200 |
2019/06/27 | 724 | 740 | 724 | 738 | 56,900 |
2019/06/26 | 727 | 727 | 719 | 724 | 32,800 |
2019/06/25 | 744 | 746 | 730 | 732 | 58,800 |
2019/06/24 | 729 | 750 | 727 | 750 | 67,600 |
2019/06/21 | 749 | 749 | 727 | 727 | 160,800 |
2019/06/20 | 758 | 758 | 746 | 747 | 29,900 |
2019/06/19 | 746 | 753 | 742 | 751 | 58,900 |
2019/06/18 | 752 | 760 | 734 | 737 | 32,000 |
2019/06/17 | 762 | 762 | 745 | 753 | 56,400 |
2019/06/14 | 779 | 779 | 757 | 759 | 80,900 |
2019/06/13 | 785 | 787 | 767 | 776 | 67,900 |
2019/06/12 | 779 | 789 | 777 | 787 | 65,900 |
2019/06/11 | 767 | 785 | 762 | 780 | 81,600 |
2019/06/10 | 767 | 774 | 764 | 773 | 66,700 |
2019/06/07 | 754 | 770 | 746 | 768 | 69,600 |
2019/06/06 | 754 | 764 | 751 | 758 | 79,800 |
2019/06/05 | 740 | 759 | 738 | 754 | 96,300 |
2019/06/04 | 723 | 729 | 712 | 729 | 46,600 |
2019/06/03 | 718 | 724 | 712 | 720 | 67,900 |
2019/05/31 | 732 | 737 | 718 | 720 | 64,200 |
2019/05/30 | 722 | 748 | 722 | 738 | 59,600 |
2019/05/29 | 722 | 738 | 719 | 731 | 38,200 |
2019/05/28 | 728 | 732 | 721 | 732 | 72,900 |
2019/05/27 | 724 | 731 | 719 | 729 | 15,700 |
2019/05/24 | 710 | 725 | 702 | 724 | 43,700 |
2019/05/23 | 719 | 723 | 713 | 715 | 49,600 |
2019/05/22 | 737 | 737 | 713 | 720 | 103,700 |
2019/05/21 | 730 | 742 | 727 | 734 | 28,200 |
2019/05/20 | 729 | 744 | 729 | 739 | 41,400 |
2019/05/17 | 739 | 755 | 734 | 744 | 51,700 |
2019/05/16 | 738 | 738 | 721 | 730 | 50,600 |
2019/05/15 | 719 | 740 | 711 | 738 | 65,900 |
2019/05/14 | 700 | 721 | 687 | 718 | 94,600 |
2019/05/13 | 737 | 745 | 725 | 729 | 65,700 |
2019/05/10 | 740 | 756 | 740 | 745 | 83,100 |
2019/05/09 | 760 | 766 | 750 | 750 | 98,000 |
2019/05/08 | 784 | 787 | 760 | 772 | 106,200 |
2019/05/07 | 813 | 830 | 792 | 799 | 159,400 |
2019/04/26 | 782 | 792 | 763 | 783 | 101,000 |
2019/04/25 | 775 | 797 | 733 | 781 | 253,000 |
2019/04/24 | 829 | 842 | 821 | 828 | 95,400 |
2019/04/23 | 821 | 825 | 814 | 825 | 44,900 |
2019/04/22 | 815 | 821 | 805 | 817 | 62,200 |
2019/04/19 | 810 | 814 | 806 | 811 | 16,000 |
2019/04/18 | 810 | 811 | 801 | 803 | 70,200 |
2019/04/17 | 819 | 822 | 808 | 814 | 78,200 |
2019/04/16 | 830 | 834 | 824 | 828 | 19,600 |
2019/04/15 | 824 | 835 | 823 | 834 | 49,500 |
2019/04/12 | 816 | 816 | 801 | 804 | 29,900 |
2019/04/11 | 806 | 806 | 795 | 803 | 30,800 |
2019/04/10 | 809 | 810 | 799 | 805 | 43,000 |
2019/04/09 | 842 | 842 | 818 | 822 | 59,200 |
2019/04/08 | 859 | 859 | 844 | 844 | 27,200 |
2019/04/05 | 858 | 863 | 851 | 863 | 60,500 |
2019/04/04 | 850 | 858 | 848 | 855 | 40,700 |
2019/04/03 | 841 | 848 | 837 | 848 | 62,700 |
2019/04/02 | 852 | 853 | 841 | 842 | 55,100 |
2019/04/01 | 821 | 849 | 821 | 848 | 100,800 |
2019/03/29 | 817 | 820 | 810 | 810 | 57,100 |
2019/03/28 | 832 | 836 | 812 | 815 | 83,300 |
2019/03/27 | 839 | 846 | 830 | 844 | 73,400 |
2019/03/26 | 827 | 848 | 813 | 848 | 121,500 |
2019/03/25 | 826 | 826 | 798 | 802 | 71,300 |
2019/03/22 | 826 | 828 | 816 | 828 | 144,100 |
2019/03/20 | 821 | 829 | 820 | 824 | 71,300 |
2019/03/19 | 825 | 828 | 817 | 818 | 49,000 |
2019/03/18 | 820 | 830 | 818 | 830 | 53,700 |
2019/03/15 | 818 | 826 | 816 | 817 | 52,800 |
2019/03/14 | 828 | 828 | 812 | 818 | 52,500 |
2019/03/13 | 833 | 838 | 817 | 819 | 42,800 |
2019/03/12 | 826 | 842 | 824 | 834 | 101,800 |
2019/03/11 | 817 | 823 | 803 | 811 | 156,800 |
2019/03/08 | 829 | 829 | 805 | 812 | 177,600 |
2019/03/07 | 856 | 857 | 834 | 836 | 105,600 |
2019/03/06 | 869 | 869 | 855 | 860 | 47,700 |
2019/03/05 | 870 | 874 | 862 | 870 | 55,100 |
2019/03/04 | 889 | 889 | 867 | 877 | 61,100 |
2019/03/01 | 897 | 897 | 881 | 886 | 35,800 |
2019/02/28 | 905 | 906 | 887 | 897 | 92,700 |
2019/02/27 | 885 | 902 | 881 | 902 | 117,200 |
2019/02/26 | 888 | 890 | 871 | 875 | 39,700 |
2019/02/25 | 897 | 898 | 885 | 888 | 33,800 |
2019/02/22 | 886 | 894 | 873 | 894 | 71,500 |
2019/02/21 | 886 | 890 | 880 | 887 | 50,000 |
2019/02/20 | 886 | 899 | 884 | 886 | 58,000 |
2019/02/19 | 878 | 884 | 874 | 882 | 47,400 |
2019/02/18 | 879 | 883 | 874 | 882 | 51,100 |
2019/02/15 | 870 | 870 | 856 | 864 | 56,000 |
2019/02/14 | 890 | 892 | 870 | 875 | 73,600 |
2019/02/13 | 894 | 894 | 885 | 890 | 54,700 |
2019/02/12 | 873 | 886 | 869 | 884 | 58,400 |
2019/02/08 | 895 | 895 | 869 | 871 | 85,200 |
2019/02/07 | 925 | 925 | 896 | 902 | 35,100 |
2019/02/06 | 925 | 930 | 915 | 920 | 70,000 |
2019/02/05 | 923 | 933 | 918 | 920 | 59,700 |
2019/02/04 | 909 | 928 | 908 | 916 | 99,600 |
2019/02/01 | 927 | 940 | 902 | 903 | 94,200 |
2019/01/31 | 903 | 932 | 902 | 920 | 186,300 |
2019/01/30 | 921 | 921 | 896 | 897 | 135,400 |
2019/01/29 | 918 | 927 | 915 | 921 | 90,900 |
2019/01/28 | 926 | 943 | 912 | 918 | 147,500 |
2019/01/25 | 870 | 923 | 866 | 911 | 238,900 |
2019/01/24 | 890 | 890 | 879 | 884 | 110,300 |
2019/01/23 | 891 | 891 | 870 | 883 | 92,800 |
2019/01/22 | 904 | 904 | 884 | 892 | 77,300 |
2019/01/21 | 884 | 909 | 884 | 893 | 73,700 |
2019/01/18 | 869 | 898 | 869 | 884 | 90,400 |
2019/01/17 | 850 | 875 | 850 | 863 | 74,400 |
2019/01/16 | 886 | 886 | 850 | 852 | 82,800 |
2019/01/15 | 860 | 885 | 860 | 885 | 105,000 |
2019/01/11 | 875 | 880 | 860 | 870 | 59,400 |
2019/01/10 | 860 | 873 | 857 | 865 | 86,500 |
2019/01/09 | 876 | 877 | 863 | 865 | 72,500 |
2019/01/08 | 887 | 889 | 872 | 872 | 85,500 |
2019/01/07 | 876 | 891 | 876 | 883 | 85,300 |
2019/01/04 | 848 | 862 | 834 | 861 | 149,400 |