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
2021/12/30 663 674 660 672 52,600
2021/12/29 657 668 654 668 47,200
2021/12/28 652 656 649 655 56,000
2021/12/27 644 650 642 650 70,300
2021/12/24 650 650 641 644 55,200
2021/12/23 644 651 644 645 177,100
2021/12/22 652 656 650 654 58,400
2021/12/21 653 658 642 654 92,200
2021/12/20 657 657 642 644 67,300
2021/12/17 666 670 656 661 92,600
2021/12/16 663 665 656 665 70,600
2021/12/15 645 658 641 654 194,300
2021/12/14 638 642 634 637 71,700
2021/12/13 645 645 636 641 59,300
2021/12/10 642 643 631 643 110,000
2021/12/09 637 640 630 635 55,200
2021/12/08 651 651 637 638 67,100
2021/12/07 638 653 635 653 80,900
2021/12/06 636 638 632 632 41,600
2021/12/03 631 636 623 636 71,700
2021/12/02 615 635 611 622 139,800
2021/12/01 600 618 597 615 141,300
2021/11/30 611 621 601 601 141,500
2021/11/29 611 617 605 607 101,900
2021/11/26 632 632 620 620 57,600
2021/11/25 634 638 631 632 23,900
2021/11/24 635 640 633 633 49,500
2021/11/22 633 636 630 632 45,300
2021/11/19 634 642 630 641 42,400
2021/11/18 635 640 628 631 67,600
2021/11/17 651 653 636 636 80,900
2021/11/16 657 662 647 647 66,500
2021/11/15 669 669 654 654 39,500
2021/11/12 645 665 645 660 64,500
2021/11/11 644 647 642 645 37,300
2021/11/10 646 650 643 643 42,900
2021/11/09 653 656 646 646 55,700
2021/11/08 665 665 652 653 88,500
2021/11/05 670 670 662 665 37,300
2021/11/04 669 675 667 674 63,400
2021/11/02 676 677 665 667 43,500
2021/11/01 680 680 673 680 39,500
2021/10/29 674 676 663 666 128,900
2021/10/28 680 682 662 677 143,000
2021/10/27 690 691 681 683 52,600
2021/10/26 690 693 684 689 22,600
2021/10/25 690 695 686 686 29,800
2021/10/22 690 695 685 690 54,900
2021/10/21 699 699 693 695 45,400
2021/10/20 706 707 693 699 98,100
2021/10/19 709 709 704 706 33,200
2021/10/18 719 719 704 710 59,300
2021/10/15 712 716 708 716 37,700
2021/10/14 709 710 704 707 28,200
2021/10/13 711 712 706 709 26,900
2021/10/12 722 722 711 711 25,800
2021/10/11 715 726 715 726 32,800
2021/10/08 719 721 712 713 38,500
2021/10/07 714 717 709 710 35,000
2021/10/06 710 722 708 714 62,500
2021/10/05 712 714 703 704 77,700
2021/10/04 725 726 718 724 57,900
2021/10/01 728 729 711 712 72,700
2021/09/30 733 739 729 732 53,000
2021/09/29 733 737 722 735 90,000
2021/09/28 753 754 742 751 93,400
2021/09/27 762 762 745 748 60,700
2021/09/24 760 762 754 757 68,100
2021/09/22 745 754 740 745 80,400
2021/09/21 728 749 728 743 83,000
2021/09/17 752 757 740 757 104,600
2021/09/16 750 753 742 753 65,400
2021/09/15 748 756 745 756 68,600
2021/09/14 760 763 749 759 125,600
2021/09/13 757 766 749 766 76,300
2021/09/10 744 755 742 755 94,100
2021/09/09 740 744 740 744 60,700
2021/09/08 738 745 736 745 51,800
2021/09/07 745 745 731 738 57,400
2021/09/06 739 740 730 735 43,800
2021/09/03 725 739 724 739 84,700
2021/09/02 723 724 718 723 64,600
2021/09/01 701 725 700 722 107,300
2021/08/31 700 707 695 695 117,000
2021/08/30 700 705 695 705 44,900
2021/08/27 689 697 686 697 28,500
2021/08/26 694 694 687 689 46,200
2021/08/25 705 708 690 693 44,800
2021/08/24 699 704 698 704 42,100
2021/08/23 694 701 692 695 60,300
2021/08/20 688 694 686 687 57,100
2021/08/19 700 700 684 684 41,800
2021/08/18 692 704 690 698 47,200
2021/08/17 690 695 687 688 54,100
2021/08/16 696 697 685 685 74,100
2021/08/13 697 699 694 696 22,700
2021/08/12 700 706 696 697 44,600
2021/08/11 698 703 694 696 59,100
2021/08/10 690 706 690 693 50,800
2021/08/06 698 700 688 693 103,900
2021/08/05 705 710 700 701 52,500
2021/08/04 718 718 706 710 88,300
2021/08/03 724 733 713 713 94,600
2021/08/02 730 731 722 728 115,300
2021/07/30 732 734 716 716 105,000
2021/07/29 748 748 739 744 42,500
2021/07/28 737 742 734 737 27,100
2021/07/27 740 742 736 740 42,900
2021/07/26 744 745 736 739 48,300
2021/07/21 737 739 730 731 78,700
2021/07/20 721 738 720 730 99,300
2021/07/19 736 740 727 728 85,800
2021/07/16 746 749 741 748 87,200
2021/07/15 755 764 751 753 102,700
2021/07/14 751 759 745 745 73,700
2021/07/13 745 760 738 757 125,500
2021/07/12 729 739 723 737 110,800
2021/07/09 711 719 702 714 147,500
2021/07/08 728 732 718 719 110,200
2021/07/07 730 734 722 732 59,000
2021/07/06 734 743 732 741 88,400
2021/07/05 750 750 730 732 150,200
2021/07/02 715 740 715 738 120,300
2021/07/01 720 721 710 710 94,900
2021/06/30 728 729 721 721 115,200
2021/06/29 726 726 717 724 86,200
2021/06/28 723 730 718 726 56,800
2021/06/25 722 727 720 722 47,900
2021/06/24 717 723 715 721 33,200
2021/06/23 736 738 717 720 65,900
2021/06/22 735 738 722 731 62,400
2021/06/21 720 725 715 720 72,700
2021/06/18 745 745 724 724 96,300
2021/06/17 750 754 737 737 38,100
2021/06/16 736 751 736 747 82,800
2021/06/15 744 746 732 737 84,900
2021/06/14 744 744 737 740 44,000
2021/06/11 740 743 730 742 121,600
2021/06/10 739 742 734 740 70,500
2021/06/09 741 748 739 741 37,900
2021/06/08 742 745 737 740 33,200
2021/06/07 753 761 739 739 60,400
2021/06/04 745 751 744 751 42,100
2021/06/03 752 755 744 747 40,000
2021/06/02 748 756 744 750 51,500
2021/06/01 738 750 737 746 55,200
2021/05/31 755 755 732 735 118,200
2021/05/28 744 758 738 757 83,400
2021/05/27 741 745 733 742 145,000
2021/05/26 741 745 737 739 54,800
2021/05/25 759 759 744 745 91,400
2021/05/24 751 764 751 759 59,000
2021/05/21 760 765 751 755 65,600
2021/05/20 756 766 756 759 39,100
2021/05/19 748 755 746 752 52,100
2021/05/18 747 757 743 756 43,200
2021/05/17 765 767 743 744 64,400
2021/05/14 750 764 750 759 82,900
2021/05/13 745 752 740 740 92,900
2021/05/12 778 783 748 752 119,900
2021/05/11 790 792 774 777 93,400
2021/05/10 794 802 791 793 38,600
2021/05/07 789 797 789 792 46,500
2021/05/06 780 797 780 789 68,500
2021/04/30 786 792 778 780 127,900
2021/04/28 780 805 773 785 184,200
2021/04/27 781 783 772 772 73,500
2021/04/26 790 791 781 781 65,900
2021/04/23 791 794 787 789 55,800
2021/04/22 792 797 784 789 66,300
2021/04/21 798 799 781 784 98,200
2021/04/20 811 811 801 804 76,900
2021/04/19 823 828 818 818 98,100
2021/04/16 822 829 815 818 121,100
2021/04/15 807 816 805 807 87,700
2021/04/14 806 806 795 795 56,700
2021/04/13 796 809 796 806 43,300
2021/04/12 793 803 791 800 44,100
2021/04/09 795 800 787 791 44,900
2021/04/08 807 807 790 792 83,400
2021/04/07 805 816 800 815 62,000
2021/04/06 821 823 798 802 111,100
2021/04/05 815 820 807 817 57,100
2021/04/02 815 819 807 814 43,100
2021/04/01 826 833 809 812 101,300
2021/03/31 836 836 815 815 110,400
2021/03/30 839 843 829 840 77,400
2021/03/29 860 860 838 850 125,400
2021/03/26 855 855 845 848 63,200
2021/03/25 831 847 831 846 91,700
2021/03/24 834 835 822 823 126,100
2021/03/23 860 865 843 845 146,300
2021/03/22 860 863 846 858 167,400
2021/03/19 846 863 843 863 170,300
2021/03/18 854 857 842 852 107,100
2021/03/17 846 850 839 850 72,000
2021/03/16 844 851 836 846 149,700
2021/03/15 844 847 831 841 151,100
2021/03/12 832 839 825 837 162,800
2021/03/11 809 829 804 827 253,300
2021/03/10 813 813 801 805 147,500
2021/03/09 812 816 797 814 144,300
2021/03/08 800 809 794 804 132,500
2021/03/05 793 794 769 790 288,100
2021/03/04 791 802 787 797 103,100
2021/03/03 806 808 799 804 110,500
2021/03/02 806 808 790 806 151,900
2021/03/01 789 800 787 798 125,300
2021/02/26 806 809 783 785 239,100
2021/02/25 802 804 795 798 195,400
2021/02/24 812 813 793 793 156,800
2021/02/22 819 820 808 816 153,100
2021/02/19 820 828 806 812 107,700
2021/02/18 842 843 821 824 175,900
2021/02/17 847 862 844 848 113,700
2021/02/16 845 855 839 848 125,800
2021/02/15 867 867 845 849 156,400
2021/02/12 862 869 842 845 142,900
2021/02/10 865 870 855 859 188,200
2021/02/09 867 873 858 865 254,400
2021/02/08 836 853 829 852 267,400
2021/02/05 837 839 825 828 182,000
2021/02/04 835 843 831 834 177,100
2021/02/03 842 849 833 834 230,000
2021/02/02 832 840 818 837 325,900
2021/02/01 809 856 803 831 367,100
2021/01/29 863 882 819 819 439,600
2021/01/28 865 884 862 872 274,700
2021/01/27 897 897 873 888 291,600
2021/01/26 898 899 883 896 325,300
2021/01/25 888 916 883 899 375,000
2021/01/22 896 896 873 873 361,600
2021/01/21 926 927 896 897 392,400
2021/01/20 924 930 901 928 549,700
2021/01/19 948 980 914 920 940,100
2021/01/18 900 981 896 943 1,363,900
2021/01/15 862 881 844 854 289,000
2021/01/14 835 875 830 860 408,800
2021/01/13 825 829 812 820 194,100
2021/01/12 830 847 818 821 287,200
2021/01/08 821 822 810 816 258,100
2021/01/07 821 831 810 812 313,600
2021/01/06 821 841 805 816 369,600
2021/01/05 842 845 811 811 348,400
2021/01/04 862 886 834 843 382,800

このページの先頭へ