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
2020/12/30 863 865 821 833 289,500
2020/12/29 862 905 852 857 739,900
2020/12/28 818 867 806 861 830,800
2020/12/25 717 758 717 758 85,500
2020/12/24 727 733 716 718 55,000
2020/12/23 710 721 703 719 80,500
2020/12/22 721 721 702 708 84,000
2020/12/21 740 740 716 721 65,000
2020/12/18 725 738 719 725 70,200
2020/12/17 759 759 718 723 136,200
2020/12/16 786 793 758 762 105,800
2020/12/15 750 788 741 786 182,100
2020/12/14 760 763 732 735 156,000
2020/12/11 768 773 750 757 124,000
2020/12/10 743 762 739 756 73,800
2020/12/09 737 746 735 736 33,400
2020/12/08 733 746 731 734 66,000
2020/12/07 746 748 735 740 73,500
2020/12/04 735 746 735 739 53,600
2020/12/03 709 732 704 730 100,900
2020/12/02 696 715 688 707 166,700
2020/12/01 668 697 668 694 104,600
2020/11/30 710 711 664 665 139,600
2020/11/27 698 708 691 703 69,300
2020/11/26 687 698 675 691 61,700
2020/11/25 719 720 693 693 80,000
2020/11/24 700 713 695 705 125,100
2020/11/20 674 688 671 683 110,200
2020/11/19 676 676 668 670 36,500
2020/11/18 685 685 667 669 44,000
2020/11/17 681 687 660 686 86,800
2020/11/16 675 680 670 680 39,500
2020/11/13 683 685 665 666 66,300
2020/11/12 682 689 673 689 79,900
2020/11/11 674 688 673 681 76,100
2020/11/10 678 678 653 665 120,800
2020/11/09 660 680 647 680 65,900
2020/11/06 659 659 640 657 57,600
2020/11/05 640 666 628 661 81,300
2020/11/04 649 649 634 637 36,400
2020/11/02 634 654 628 636 110,600
2020/10/30 638 638 625 630 55,500
2020/10/29 615 636 615 630 47,500
2020/10/28 633 637 610 633 95,700
2020/10/27 628 641 626 636 57,200
2020/10/26 632 643 630 631 49,200
2020/10/23 638 640 631 634 32,700
2020/10/22 632 639 625 633 29,300
2020/10/21 627 643 627 637 27,500
2020/10/20 650 650 623 625 56,800
2020/10/19 645 655 643 651 23,400
2020/10/16 654 658 642 645 21,600
2020/10/15 650 659 648 653 18,900
2020/10/14 651 659 649 654 49,100
2020/10/13 657 660 652 656 8,000
2020/10/12 660 660 651 652 16,500
2020/10/09 670 670 658 658 29,100
2020/10/08 660 673 657 669 40,600
2020/10/07 656 661 652 655 43,400
2020/10/06 672 672 655 655 22,100
2020/10/05 656 674 656 667 39,700
2020/10/02 651 658 648 648 34,500
2020/09/30 683 683 645 645 81,100
2020/09/29 690 693 671 684 69,300
2020/09/28 675 693 670 693 133,700
2020/09/25 661 669 654 669 61,600
2020/09/24 662 662 652 656 57,300
2020/09/23 643 660 642 659 70,000
2020/09/18 637 647 636 646 99,600
2020/09/17 641 645 635 636 30,000
2020/09/16 649 650 640 644 58,400
2020/09/15 626 652 626 649 75,900
2020/09/14 628 635 622 627 60,700
2020/09/11 622 625 617 620 47,400
2020/09/10 626 628 621 621 26,700
2020/09/09 624 628 614 621 45,300
2020/09/08 615 635 615 631 34,600
2020/09/07 623 625 612 615 17,300
2020/09/04 616 621 614 614 19,700
2020/09/03 633 633 622 626 21,100
2020/09/02 622 626 614 626 18,000
2020/09/01 635 635 616 617 26,700
2020/08/31 625 635 617 635 57,000
2020/08/28 624 634 616 625 43,300
2020/08/27 622 622 613 622 23,500
2020/08/26 625 627 616 624 14,000
2020/08/25 626 628 622 626 32,300
2020/08/24 619 623 608 616 25,300
2020/08/21 613 620 610 618 33,800
2020/08/20 613 617 606 606 18,800
2020/08/19 625 625 615 615 19,500
2020/08/18 623 636 617 629 35,500
2020/08/17 630 634 622 625 13,700
2020/08/14 648 648 633 633 24,200
2020/08/13 643 644 626 641 50,300
2020/08/12 609 642 609 638 62,200
2020/08/11 604 619 598 609 145,800
2020/08/07 606 614 600 601 50,200
2020/08/06 609 618 607 607 30,900
2020/08/05 611 621 601 613 32,200
2020/08/04 619 625 609 621 45,200
2020/08/03 611 618 606 614 51,700
2020/07/31 634 634 603 604 38,000
2020/07/30 630 641 612 624 78,600
2020/07/29 660 660 630 630 44,600
2020/07/28 658 663 647 661 31,300
2020/07/27 655 658 640 658 65,900
2020/07/22 677 677 653 653 47,000
2020/07/21 660 677 654 675 58,900
2020/07/20 651 660 640 660 25,800
2020/07/17 655 655 643 648 22,300
2020/07/16 653 656 643 648 33,400
2020/07/15 649 657 641 651 41,300
2020/07/14 638 641 633 639 31,500
2020/07/13 629 648 629 644 48,500
2020/07/10 633 635 610 611 43,600
2020/07/09 632 639 625 636 31,500
2020/07/08 634 646 628 630 38,600
2020/07/07 657 657 634 634 26,800
2020/07/06 641 654 641 654 37,900
2020/07/03 622 638 621 638 30,700
2020/07/02 633 638 622 624 70,500
2020/07/01 655 655 629 632 86,700
2020/06/30 672 673 655 655 87,200
2020/06/29 657 665 648 655 124,100
2020/06/26 642 655 642 655 42,800
2020/06/25 627 640 620 639 56,600
2020/06/24 642 647 631 631 75,500
2020/06/23 646 653 637 647 53,900
2020/06/22 643 650 635 645 49,100
2020/06/19 651 655 637 646 66,300
2020/06/18 648 649 625 648 42,900
2020/06/17 647 652 639 647 29,200
2020/06/16 629 649 619 649 59,900
2020/06/15 630 634 614 616 57,400
2020/06/12 612 628 603 628 116,400
2020/06/11 634 637 616 619 68,500
2020/06/10 650 652 635 642 67,300
2020/06/09 646 651 636 648 52,500
2020/06/08 627 644 623 644 83,000
2020/06/05 630 630 620 627 60,700
2020/06/04 636 636 614 629 43,200
2020/06/03 632 635 622 627 39,200
2020/06/02 624 632 615 629 42,600
2020/06/01 629 629 613 618 33,300
2020/05/29 630 634 624 631 81,400
2020/05/28 624 636 611 636 73,400
2020/05/27 604 614 598 614 66,400
2020/05/26 593 605 587 600 66,600
2020/05/25 587 592 582 584 43,000
2020/05/22 595 601 582 583 39,500
2020/05/21 603 603 588 593 35,600
2020/05/20 593 604 588 602 37,900
2020/05/19 609 615 592 593 59,100
2020/05/18 588 593 576 593 51,400
2020/05/15 597 597 578 584 55,500
2020/05/14 602 603 587 587 42,500
2020/05/13 594 609 587 608 56,800
2020/05/12 620 620 597 604 61,000
2020/05/11 625 629 619 620 21,500
2020/05/08 603 623 602 622 62,500
2020/05/07 598 608 595 603 59,500
2020/05/01 601 603 590 595 56,700
2020/04/30 622 623 609 609 132,000
2020/04/28 593 595 582 592 65,000
2020/04/27 586 595 580 590 101,100
2020/04/24 614 614 579 579 206,200
2020/04/23 615 619 602 614 86,700
2020/04/22 620 630 608 612 113,900
2020/04/21 611 624 606 622 53,200
2020/04/20 615 630 611 621 90,600
2020/04/17 629 638 610 613 100,300
2020/04/16 579 627 572 625 92,700
2020/04/15 605 605 580 589 97,600
2020/04/14 602 608 594 606 75,600
2020/04/13 618 618 592 597 52,400
2020/04/10 617 622 604 619 68,200
2020/04/09 611 613 597 607 56,700
2020/04/08 574 616 567 613 133,200
2020/04/07 574 581 552 574 42,900
2020/04/06 548 570 533 567 91,200
2020/04/03 565 578 543 546 65,300
2020/04/02 576 586 562 565 58,100
2020/04/01 605 606 571 579 89,800
2020/03/31 631 633 587 615 111,600
2020/03/30 633 640 596 637 141,400
2020/03/27 632 641 615 641 200,900
2020/03/26 596 608 561 606 148,100
2020/03/25 580 588 555 586 85,100
2020/03/24 567 567 534 556 99,400
2020/03/23 534 550 504 547 183,100
2020/03/19 519 523 475 499 503,000
2020/03/18 545 563 506 509 124,500
2020/03/17 475 549 475 542 221,300
2020/03/16 503 528 499 499 95,700
2020/03/13 477 514 468 502 240,000
2020/03/12 521 544 515 525 241,100
2020/03/11 544 563 539 541 101,000
2020/03/10 531 550 510 547 170,300
2020/03/09 561 568 535 543 303,400
2020/03/06 568 579 563 571 146,900
2020/03/05 584 595 574 582 107,100
2020/03/04 568 584 568 577 80,100
2020/03/03 613 614 578 578 113,500
2020/03/02 562 593 559 583 113,600
2020/02/28 577 587 567 567 122,100
2020/02/27 610 612 594 597 111,600
2020/02/26 600 614 590 612 149,800
2020/02/25 613 617 603 607 136,200
2020/02/21 638 647 632 633 84,400
2020/02/20 641 647 636 637 60,400
2020/02/19 646 649 638 638 97,300
2020/02/18 645 648 639 645 49,400
2020/02/17 646 654 639 649 63,900
2020/02/14 651 651 642 648 69,200
2020/02/13 659 662 651 651 50,000
2020/02/12 664 664 653 656 56,000
2020/02/10 672 672 661 664 36,600
2020/02/07 670 678 666 678 40,100
2020/02/06 685 685 672 673 79,000
2020/02/05 665 675 662 667 80,300
2020/02/04 651 660 646 659 55,700
2020/02/03 650 661 648 656 51,200
2020/01/31 664 672 660 665 90,500
2020/01/30 669 672 656 661 119,300
2020/01/29 667 678 658 674 179,400
2020/01/28 664 682 653 677 113,700
2020/01/27 686 687 668 670 65,500
2020/01/24 712 713 696 701 67,800
2020/01/23 705 715 699 710 86,600
2020/01/22 709 712 698 708 76,000
2020/01/21 696 704 692 704 53,500
2020/01/20 690 699 689 696 32,100
2020/01/17 684 690 681 686 43,200
2020/01/16 680 680 671 678 50,400
2020/01/15 686 689 676 680 43,800
2020/01/14 698 698 677 691 107,800
2020/01/10 716 718 700 703 44,000
2020/01/09 696 722 696 711 116,700
2020/01/08 690 700 688 692 68,300
2020/01/07 675 708 675 705 89,700
2020/01/06 671 674 664 671 77,300

このページの先頭へ