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
2023/12/29 1,097 1,130 1,097 1,124 84,000
2023/12/28 1,110 1,118 1,091 1,097 52,500
2023/12/27 1,111 1,116 1,087 1,112 127,200
2023/12/26 1,073 1,118 1,072 1,116 190,100
2023/12/25 1,065 1,065 1,052 1,059 57,600
2023/12/22 1,040 1,052 1,040 1,051 60,800
2023/12/21 1,032 1,048 1,028 1,036 60,900
2023/12/20 1,042 1,048 1,032 1,032 34,500
2023/12/19 1,042 1,043 1,029 1,037 42,100
2023/12/18 1,052 1,052 1,024 1,042 50,800
2023/12/15 1,067 1,075 1,051 1,064 142,000
2023/12/14 1,080 1,093 1,046 1,051 136,000
2023/12/13 1,078 1,088 1,068 1,082 100,700
2023/12/12 1,058 1,089 1,050 1,084 161,300
2023/12/11 1,020 1,045 1,020 1,045 97,600
2023/12/08 1,030 1,031 1,006 1,013 215,700
2023/12/07 1,031 1,041 1,025 1,030 74,800
2023/12/06 1,008 1,041 1,008 1,040 94,900
2023/12/05 1,024 1,032 1,003 1,006 116,500
2023/12/04 1,020 1,025 1,009 1,023 87,400
2023/12/01 1,015 1,024 1,008 1,021 154,100
2023/11/30 980 1,009 978 1,003 163,700
2023/11/29 989 995 978 978 46,000
2023/11/28 974 989 971 989 58,700
2023/11/27 982 982 970 971 46,500
2023/11/24 971 979 970 976 46,600
2023/11/22 958 975 958 972 48,000
2023/11/21 965 970 956 959 47,300
2023/11/20 977 983 964 965 56,200
2023/11/17 955 978 952 978 72,100
2023/11/16 946 956 944 949 55,700
2023/11/15 970 970 952 959 52,800
2023/11/14 960 967 952 961 131,600
2023/11/13 970 970 950 959 60,400
2023/11/10 947 965 940 964 117,100
2023/11/09 938 957 938 954 78,400
2023/11/08 966 966 932 944 135,700
2023/11/07 979 989 971 971 58,200
2023/11/06 985 986 975 979 79,600
2023/11/02 1,015 1,016 975 980 79,500
2023/11/01 980 1,009 978 1,005 161,500
2023/10/31 951 976 941 976 151,800
2023/10/30 951 960 931 941 93,000
2023/10/27 942 966 942 966 63,100
2023/10/26 943 951 929 936 52,300
2023/10/25 950 955 940 942 50,500
2023/10/24 936 944 920 941 79,000
2023/10/23 940 950 931 931 72,000
2023/10/20 925 942 925 940 44,700
2023/10/19 922 938 922 930 38,600
2023/10/18 934 939 927 937 40,800
2023/10/17 933 938 919 928 74,500
2023/10/16 918 936 918 926 56,900
2023/10/13 949 950 928 933 62,400
2023/10/12 963 971 959 960 87,700
2023/10/11 975 984 963 963 111,400
2023/10/10 970 990 970 985 123,400
2023/10/06 925 979 925 969 157,300
2023/10/05 900 934 900 932 94,300
2023/10/04 905 911 896 901 129,200
2023/10/03 950 956 928 933 169,600
2023/10/02 965 974 958 960 74,900
2023/09/29 981 985 958 960 82,100
2023/09/28 966 997 966 980 84,000
2023/09/27 970 986 955 985 136,100
2023/09/26 980 982 969 974 66,200
2023/09/25 981 984 971 979 88,800
2023/09/22 980 983 969 975 168,000
2023/09/21 986 998 983 984 78,400
2023/09/20 1,020 1,024 990 990 113,700
2023/09/19 990 1,017 990 1,016 106,600
2023/09/15 1,007 1,013 993 999 155,500
2023/09/14 1,009 1,015 998 1,003 266,100
2023/09/13 1,039 1,043 1,016 1,021 94,100
2023/09/12 1,020 1,050 1,019 1,048 128,100
2023/09/11 1,015 1,043 1,004 1,012 207,900
2023/09/08 1,018 1,030 1,008 1,009 200,100
2023/09/07 1,001 1,034 1,001 1,027 145,500
2023/09/06 990 1,012 990 1,011 127,300
2023/09/05 996 997 978 995 129,100
2023/09/04 969 996 967 996 126,700
2023/09/01 923 971 922 969 181,500
2023/08/31 918 927 918 923 82,100
2023/08/30 927 931 922 923 45,400
2023/08/29 938 938 930 933 60,100
2023/08/28 925 941 923 941 93,700
2023/08/25 916 919 914 916 53,000
2023/08/24 918 925 909 924 102,400
2023/08/23 890 918 890 912 114,100
2023/08/22 883 895 867 895 107,400
2023/08/21 859 872 859 868 40,200
2023/08/18 864 866 856 859 54,400
2023/08/17 860 870 856 868 67,600
2023/08/16 856 863 855 859 46,700
2023/08/15 861 866 860 862 25,300
2023/08/14 865 874 863 866 53,000
2023/08/10 850 864 850 864 46,100
2023/08/09 860 860 849 857 29,700
2023/08/08 860 861 855 856 31,500
2023/08/07 850 858 846 855 44,100
2023/08/04 850 855 847 851 51,900
2023/08/03 870 870 851 854 115,100
2023/08/02 875 883 871 872 67,300
2023/08/01 885 887 876 883 85,400
2023/07/31 882 892 878 883 79,500
2023/07/28 864 875 863 874 72,900
2023/07/27 875 880 869 879 34,900
2023/07/26 882 886 880 880 27,300
2023/07/25 883 893 879 889 81,400
2023/07/24 864 882 862 882 92,500
2023/07/21 859 864 857 858 46,600
2023/07/20 866 870 857 859 41,100
2023/07/19 860 865 857 864 54,400
2023/07/18 853 857 849 852 52,600
2023/07/14 857 861 842 844 54,600
2023/07/13 859 865 856 859 68,900
2023/07/12 864 866 857 858 41,300
2023/07/11 872 872 860 864 87,600
2023/07/10 868 876 864 869 82,100
2023/07/07 862 872 854 865 63,900
2023/07/06 871 874 864 866 49,000
2023/07/05 886 888 870 875 99,300
2023/07/04 880 893 875 885 168,700
2023/07/03 867 885 867 878 112,600
2023/06/30 862 865 856 861 73,900
2023/06/29 865 871 859 862 84,000
2023/06/28 853 865 852 865 94,800
2023/06/27 837 845 837 845 40,000
2023/06/26 842 849 831 842 30,500
2023/06/23 851 855 839 843 69,300
2023/06/22 848 853 844 849 82,100
2023/06/21 839 849 837 844 60,000
2023/06/20 847 847 838 841 51,000
2023/06/19 844 850 840 847 50,900
2023/06/16 842 847 838 844 133,900
2023/06/15 850 859 848 849 72,400
2023/06/14 856 856 841 852 119,400
2023/06/13 852 855 847 851 88,400
2023/06/12 848 850 841 850 94,700
2023/06/09 835 844 832 842 144,400
2023/06/08 816 831 816 828 124,700
2023/06/07 823 831 816 816 110,400
2023/06/06 816 824 815 823 78,800
2023/06/05 815 825 811 818 115,400
2023/06/02 809 815 805 808 92,200
2023/06/01 805 811 800 807 120,600
2023/05/31 818 825 804 807 237,500
2023/05/30 840 841 825 832 67,400
2023/05/29 865 865 847 848 85,400
2023/05/26 852 857 848 854 123,700
2023/05/25 841 855 841 852 66,400
2023/05/24 851 854 846 847 58,600
2023/05/23 860 861 849 852 94,500
2023/05/22 851 859 846 857 62,300
2023/05/19 858 863 850 851 60,500
2023/05/18 858 859 852 858 80,500
2023/05/17 856 856 849 851 60,900
2023/05/16 867 867 850 856 55,300
2023/05/15 874 878 866 866 124,400
2023/05/12 853 880 844 874 164,200
2023/05/11 832 853 832 853 95,000
2023/05/10 848 848 833 839 107,300
2023/05/09 829 850 825 850 106,700
2023/05/08 820 834 817 830 88,200
2023/05/02 832 832 814 824 87,200
2023/05/01 831 834 823 830 94,800
2023/04/28 808 823 808 823 198,500
2023/04/27 779 799 770 794 332,300
2023/04/26 846 860 833 852 121,900
2023/04/25 838 853 837 847 140,700
2023/04/24 839 844 835 837 46,700
2023/04/21 825 837 818 835 77,700
2023/04/20 821 832 821 827 54,000
2023/04/19 830 830 816 824 64,000
2023/04/18 835 838 828 832 53,000
2023/04/17 835 835 822 831 53,200
2023/04/14 825 833 824 831 73,500
2023/04/13 818 823 811 822 53,900
2023/04/12 806 821 803 815 81,400
2023/04/11 806 806 795 797 52,300
2023/04/10 799 804 795 798 33,300
2023/04/07 795 802 795 796 37,500
2023/04/06 800 803 791 796 80,500
2023/04/05 831 833 810 810 70,200
2023/04/04 841 845 832 842 103,400
2023/04/03 836 846 834 845 94,300
2023/03/31 820 832 818 829 104,000
2023/03/30 808 812 798 812 92,000
2023/03/29 811 831 805 822 132,700
2023/03/28 810 810 798 802 48,400
2023/03/27 804 806 795 802 66,000
2023/03/24 794 796 787 793 55,200
2023/03/23 782 797 777 796 64,700
2023/03/22 791 792 784 788 72,300
2023/03/20 781 782 767 771 59,500
2023/03/17 780 787 778 787 52,500
2023/03/16 770 780 764 775 86,600
2023/03/15 783 794 782 790 51,900
2023/03/14 778 778 763 771 87,500
2023/03/13 804 804 789 798 71,100
2023/03/10 816 819 809 816 101,900
2023/03/09 817 831 814 827 101,000
2023/03/08 801 814 801 812 79,900
2023/03/07 805 807 795 797 85,800
2023/03/06 784 803 779 802 157,700
2023/03/03 770 781 765 778 100,400
2023/03/02 768 772 767 768 60,900
2023/03/01 758 766 758 766 48,000
2023/02/28 764 765 752 756 168,300
2023/02/27 754 766 752 760 77,400
2023/02/24 760 768 757 761 61,100
2023/02/22 764 768 756 759 88,700
2023/02/21 757 772 757 772 98,300
2023/02/20 746 763 746 758 58,500
2023/02/17 745 749 744 744 35,800
2023/02/16 755 755 745 751 75,100
2023/02/15 750 756 747 749 63,100
2023/02/14 751 754 746 748 32,500
2023/02/13 744 747 740 744 30,000
2023/02/10 736 747 736 745 25,200
2023/02/09 736 744 736 742 15,300
2023/02/08 742 744 738 740 23,400
2023/02/07 747 748 741 741 21,100
2023/02/06 747 748 743 745 27,700
2023/02/03 740 744 739 740 34,100
2023/02/02 752 753 742 742 36,900
2023/02/01 762 765 748 749 53,500
2023/01/31 758 765 753 763 86,600
2023/01/30 753 758 750 758 65,600
2023/01/27 754 756 751 754 36,500
2023/01/26 756 758 751 752 22,400
2023/01/25 760 760 754 756 25,400
2023/01/24 750 756 745 754 74,600
2023/01/23 739 749 736 749 73,600
2023/01/20 722 732 722 729 25,000
2023/01/19 726 731 723 723 30,700
2023/01/18 726 730 715 730 54,100
2023/01/17 721 728 721 726 24,800
2023/01/16 717 726 715 718 42,300
2023/01/13 724 729 719 723 38,500
2023/01/12 724 728 722 727 30,300
2023/01/11 722 727 722 724 24,900
2023/01/10 720 721 713 717 39,700
2023/01/06 709 717 709 717 37,200
2023/01/05 718 722 712 713 64,400
2023/01/04 731 732 720 720 61,400

このページの先頭へ