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
2022/12/30 737 741 734 735 30,800
2022/12/29 734 740 726 738 45,000
2022/12/28 730 734 728 734 29,600
2022/12/27 725 732 724 730 22,200
2022/12/26 723 724 720 720 29,900
2022/12/23 720 724 713 719 47,100
2022/12/22 711 725 707 725 72,000
2022/12/21 709 715 706 706 74,500
2022/12/20 725 727 708 709 69,100
2022/12/19 716 725 716 720 35,600
2022/12/16 720 726 718 719 38,500
2022/12/15 728 732 724 725 45,900
2022/12/14 726 727 723 727 48,100
2022/12/13 722 729 722 724 55,500
2022/12/12 716 721 714 720 43,200
2022/12/09 710 720 710 716 33,900
2022/12/08 710 712 700 711 65,800
2022/12/07 708 718 708 710 64,100
2022/12/06 713 717 710 710 34,800
2022/12/05 722 722 711 715 68,300
2022/12/02 723 723 707 716 121,600
2022/12/01 734 734 722 727 96,500
2022/11/30 735 739 715 719 97,700
2022/11/29 737 740 733 737 36,800
2022/11/28 746 746 737 739 27,200
2022/11/25 746 748 740 747 42,600
2022/11/24 737 744 735 744 63,300
2022/11/22 720 731 720 731 79,700
2022/11/21 714 717 711 716 30,900
2022/11/18 714 718 709 709 36,100
2022/11/17 705 713 704 713 22,600
2022/11/16 699 708 699 705 25,500
2022/11/15 696 703 696 700 20,200
2022/11/14 705 707 694 694 86,800
2022/11/11 725 726 703 705 83,100
2022/11/10 716 721 713 719 31,800
2022/11/09 724 727 719 721 27,300
2022/11/08 720 725 718 724 34,100
2022/11/07 715 722 714 715 42,300
2022/11/04 707 723 707 716 103,200
2022/11/02 709 725 709 718 79,500
2022/11/01 715 721 708 708 54,900
2022/10/31 702 715 696 712 87,200
2022/10/28 708 710 694 697 313,200
2022/10/27 710 710 700 701 77,100
2022/10/26 714 718 709 715 47,200
2022/10/25 715 715 707 710 48,700
2022/10/24 725 726 707 709 74,600
2022/10/21 718 725 711 715 79,200
2022/10/20 720 726 714 718 46,500
2022/10/19 717 726 716 725 25,900
2022/10/18 722 722 715 718 34,800
2022/10/17 713 716 708 708 39,300
2022/10/14 721 723 713 718 84,600
2022/10/13 705 713 701 704 64,900
2022/10/12 706 709 701 705 64,400
2022/10/11 715 720 705 705 80,500
2022/10/07 726 729 719 725 44,500
2022/10/06 727 737 727 729 53,600
2022/10/05 725 729 721 724 47,500
2022/10/04 714 727 714 721 88,300
2022/10/03 704 704 694 701 41,400
2022/09/30 712 717 703 705 63,400
2022/09/29 722 722 707 719 67,000
2022/09/28 715 729 713 725 75,100
2022/09/27 720 724 716 718 80,700
2022/09/26 730 730 716 716 87,000
2022/09/22 727 736 727 735 56,500
2022/09/21 736 739 729 734 42,100
2022/09/20 733 744 732 742 52,800
2022/09/16 728 735 725 726 57,300
2022/09/15 735 737 732 733 33,500
2022/09/14 740 740 733 733 50,600
2022/09/13 758 759 751 753 32,600
2022/09/12 759 761 753 759 31,900
2022/09/09 752 759 750 753 65,700
2022/09/08 733 758 733 756 85,600
2022/09/07 732 733 725 731 55,400
2022/09/06 739 744 734 736 51,000
2022/09/05 742 748 739 742 42,300
2022/09/02 746 752 744 751 50,300
2022/09/01 747 755 745 746 59,200
2022/08/31 752 760 750 751 26,200
2022/08/30 753 760 752 760 21,500
2022/08/29 746 755 746 748 46,000
2022/08/26 758 759 754 757 14,800
2022/08/25 752 762 750 757 26,700
2022/08/24 751 757 746 752 56,600
2022/08/23 750 752 741 741 32,900
2022/08/22 744 757 743 752 33,200
2022/08/19 752 756 750 752 19,300
2022/08/18 753 753 746 748 29,900
2022/08/17 756 764 753 755 67,000
2022/08/16 759 759 751 753 21,700
2022/08/15 767 769 753 755 70,100
2022/08/12 750 764 750 764 119,800
2022/08/10 736 750 727 747 51,600
2022/08/09 740 740 731 733 30,000
2022/08/08 738 738 727 736 44,500
2022/08/05 720 740 719 738 71,900
2022/08/04 725 725 717 718 31,000
2022/08/03 723 723 715 720 33,700
2022/08/02 735 735 714 722 95,600
2022/08/01 728 737 726 737 48,700
2022/07/29 744 744 726 726 43,300
2022/07/28 741 745 732 744 52,300
2022/07/27 748 748 735 736 32,300
2022/07/26 741 751 739 749 40,800
2022/07/25 749 749 742 742 41,400
2022/07/22 742 749 737 746 54,000
2022/07/21 734 743 730 740 43,400
2022/07/20 737 738 731 738 45,000
2022/07/19 729 729 720 723 21,100
2022/07/15 728 729 718 726 53,100
2022/07/14 723 724 719 724 28,600
2022/07/13 720 724 717 724 34,700
2022/07/12 732 733 717 720 69,400
2022/07/11 729 740 729 740 71,200
2022/07/08 718 729 715 719 97,600
2022/07/07 718 722 713 718 78,200
2022/07/06 732 732 714 717 71,700
2022/07/05 746 746 736 738 54,500
2022/07/04 745 748 737 748 53,600
2022/07/01 750 753 730 734 128,800
2022/06/30 743 743 728 738 182,700
2022/06/29 720 745 713 743 306,200
2022/06/28 700 719 700 717 84,100
2022/06/27 710 713 700 705 36,600
2022/06/24 711 711 701 705 39,500
2022/06/23 706 711 705 711 53,200
2022/06/22 704 710 704 708 49,900
2022/06/21 695 705 695 704 51,000
2022/06/20 704 707 693 694 43,900
2022/06/17 697 707 696 702 76,600
2022/06/16 707 716 707 711 66,300
2022/06/15 709 713 702 702 76,900
2022/06/14 705 715 705 706 92,700
2022/06/13 702 714 701 709 73,700
2022/06/10 705 713 702 709 92,900
2022/06/09 711 717 709 711 58,400
2022/06/08 700 713 700 713 57,800
2022/06/07 698 706 695 703 58,600
2022/06/06 690 695 688 695 29,700
2022/06/03 696 696 688 695 26,900
2022/06/02 695 695 690 693 31,000
2022/06/01 681 698 681 695 72,400
2022/05/31 689 697 681 681 111,100
2022/05/30 695 700 688 699 156,400
2022/05/27 700 700 682 686 59,000
2022/05/26 689 697 689 693 76,000
2022/05/25 679 688 679 685 52,800
2022/05/24 688 691 680 680 80,300
2022/05/23 685 690 680 689 64,900
2022/05/20 672 680 668 680 62,000
2022/05/19 659 672 659 672 70,000
2022/05/18 668 674 664 674 87,700
2022/05/17 666 671 662 666 134,300
2022/05/16 683 683 659 660 72,200
2022/05/13 647 676 647 676 87,000
2022/05/12 666 668 650 650 81,500
2022/05/11 681 681 668 673 51,800
2022/05/10 682 687 674 681 47,700
2022/05/09 692 697 682 682 66,800
2022/05/06 673 699 672 692 124,100
2022/05/02 685 688 671 671 93,400
2022/04/28 665 688 653 688 131,300
2022/04/27 651 663 646 655 186,400
2022/04/26 659 664 655 663 57,800
2022/04/25 638 653 638 653 97,900
2022/04/22 663 663 652 654 91,900
2022/04/21 671 675 669 673 51,700
2022/04/20 677 677 670 671 37,300
2022/04/19 668 675 665 672 29,900
2022/04/18 666 670 660 665 41,300
2022/04/15 675 680 668 668 37,300
2022/04/14 675 682 672 680 34,400
2022/04/13 665 672 662 672 58,500
2022/04/12 664 666 658 665 43,100
2022/04/11 665 670 657 664 67,600
2022/04/08 684 685 667 667 131,100
2022/04/07 676 679 672 676 64,700
2022/04/06 692 692 678 678 55,800
2022/04/05 702 702 688 690 41,100
2022/04/04 701 703 693 694 39,100
2022/04/01 688 695 681 695 61,200
2022/03/31 697 705 691 692 80,100
2022/03/30 709 710 697 707 68,000
2022/03/29 722 723 709 721 79,500
2022/03/28 730 730 720 720 40,300
2022/03/25 731 734 724 724 40,600
2022/03/24 730 732 720 731 86,000
2022/03/23 725 742 722 741 139,300
2022/03/22 725 728 713 721 82,700
2022/03/18 706 715 701 710 99,100
2022/03/17 722 723 703 714 91,300
2022/03/16 701 704 692 702 80,800
2022/03/15 695 707 694 702 46,800
2022/03/14 696 705 690 700 57,000
2022/03/11 689 696 679 689 88,300
2022/03/10 690 703 690 703 84,000
2022/03/09 682 684 671 677 108,500
2022/03/08 683 693 679 683 102,000
2022/03/07 705 711 691 691 173,300
2022/03/04 718 724 713 715 85,400
2022/03/03 725 725 715 720 50,300
2022/03/02 707 727 707 714 102,700
2022/03/01 732 733 718 722 111,400
2022/02/28 714 735 714 735 126,600
2022/02/25 723 723 710 715 80,600
2022/02/24 715 722 701 721 117,800
2022/02/22 706 716 702 715 53,700
2022/02/21 714 717 708 713 32,600
2022/02/18 723 727 720 720 49,600
2022/02/17 721 730 715 730 69,200
2022/02/16 720 722 715 721 48,500
2022/02/15 712 718 704 711 108,200
2022/02/14 697 712 697 709 84,900
2022/02/10 701 704 697 704 59,200
2022/02/09 700 702 692 699 54,900
2022/02/08 698 700 691 694 35,200
2022/02/07 680 699 680 697 37,700
2022/02/04 681 692 678 687 55,300
2022/02/03 688 691 685 685 44,100
2022/02/02 670 691 670 691 73,800
2022/02/01 673 684 670 676 140,700
2022/01/31 661 681 660 681 164,400
2022/01/28 641 650 639 650 88,200
2022/01/27 643 643 626 631 111,800
2022/01/26 648 653 639 639 42,200
2022/01/25 646 646 635 645 81,900
2022/01/24 635 649 635 649 64,700
2022/01/21 630 645 628 645 89,400
2022/01/20 640 644 635 640 126,300
2022/01/19 643 651 639 640 97,400
2022/01/18 665 668 651 652 63,100
2022/01/17 670 675 661 665 75,200
2022/01/14 667 671 662 667 74,400
2022/01/13 680 680 667 667 51,200
2022/01/12 670 683 669 682 102,100
2022/01/11 664 670 658 664 46,000
2022/01/07 670 672 659 661 69,600
2022/01/06 680 683 668 668 77,200
2022/01/05 697 697 683 684 73,400
2022/01/04 696 696 686 692 127,100

このページの先頭へ