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

ユカリア(286A)の株価時系列情報

ユカリア(286A)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
2026/06/15 629 635 618 619 28,700
2026/06/12 630 630 613 621 55,700
2026/06/11 643 643 624 633 48,400
2026/06/10 655 658 644 646 60,300
2026/06/09 657 677 651 655 38,400
2026/06/08 671 671 652 657 61,800
2026/06/05 662 687 662 671 51,100
2026/06/04 647 683 646 666 46,800
2026/06/03 657 662 645 656 62,900
2026/06/02 656 685 652 666 61,000
2026/06/01 675 675 653 656 58,700
2026/05/29 673 685 671 680 71,000
2026/05/28 686 689 667 669 62,800
2026/05/27 695 695 683 690 57,600
2026/05/26 672 697 667 685 48,400
2026/05/25 702 702 665 670 132,300
2026/05/22 699 705 696 698 84,200
2026/05/21 699 710 692 700 143,100
2026/05/20 696 701 684 700 193,800
2026/05/19 708 715 696 703 177,300
2026/05/18 741 741 680 698 233,200
2026/05/15 823 836 818 823 48,900
2026/05/14 848 848 823 828 66,300
2026/05/13 855 859 848 848 29,700
2026/05/12 866 870 850 855 70,400
2026/05/11 872 883 865 868 48,300
2026/05/08 874 886 872 875 42,000
2026/05/07 891 891 875 880 41,400
2026/05/01 884 894 866 877 49,100
2026/04/30 894 895 869 879 64,800
2026/04/28 877 885 870 881 30,300
2026/04/27 889 891 879 879 47,300
2026/04/24 895 910 886 889 44,900
2026/04/23 908 919 881 898 50,600
2026/04/22 912 917 905 910 17,000
2026/04/21 920 935 909 922 38,300
2026/04/20 910 914 900 914 18,800
2026/04/17 912 921 899 905 40,200
2026/04/16 940 952 920 921 64,500
2026/04/15 913 945 913 940 127,300
2026/04/14 888 915 885 915 106,000
2026/04/13 874 896 871 884 47,400
2026/04/10 875 879 870 874 17,500
2026/04/09 883 888 871 874 18,700
2026/04/08 883 892 874 883 41,300
2026/04/07 868 885 863 879 28,800
2026/04/06 855 866 853 861 21,200
2026/04/03 855 855 838 853 24,200
2026/03/27 833 868 833 868 49,100
2026/03/26 839 843 828 838 77,000
2026/03/25 838 850 838 841 50,900
2026/03/24 851 851 829 837 28,800
2026/03/23 822 838 803 821 63,600
2026/03/19 869 876 848 852 71,500
2026/03/18 875 889 870 884 48,500
2026/03/17 882 896 869 872 28,800
2026/03/16 886 891 879 881 38,100
2026/03/13 885 900 880 887 59,000
2026/03/12 900 902 879 899 129,800
2026/03/11 878 902 878 897 47,000
2026/03/10 843 878 843 878 136,000
2026/03/09 836 836 808 828 79,100
2026/03/06 831 854 830 851 51,800
2026/03/05 841 850 831 838 75,900
2026/03/04 825 836 812 820 187,100
2026/03/03 854 855 832 844 106,900
2026/03/02 872 883 853 861 112,600
2026/02/27 881 887 870 882 52,300
2026/02/26 880 901 876 878 58,800
2026/02/25 868 878 855 873 66,600
2026/02/24 898 899 869 878 106,100
2026/02/20 898 907 886 895 45,500
2026/02/19 899 909 889 899 46,200
2026/02/18 899 899 879 894 52,200
2026/02/17 896 917 887 899 70,000
2026/02/16 917 928 880 891 116,400
2026/02/13 895 900 864 864 63,500
2026/02/12 900 909 892 895 55,000
2026/02/10 890 904 886 897 51,700
2026/02/09 887 893 872 884 81,000
2026/02/06 869 869 853 864 43,300
2026/02/05 859 877 856 869 39,000
2026/02/04 864 869 849 854 60,400
2026/02/03 873 878 862 868 65,200
2026/02/02 862 872 850 868 65,500
2026/01/30 840 854 836 849 37,000
2026/01/29 829 834 822 831 40,300
2026/01/28 835 835 827 829 51,200
2026/01/27 844 851 826 842 71,100
2026/01/26 846 872 841 844 91,500
2026/01/23 846 855 843 847 39,000
2026/01/22 846 852 843 846 60,000
2026/01/21 867 870 842 849 124,300
2026/01/20 885 889 872 877 80,100
2026/01/19 899 899 884 886 100,500
2026/01/16 893 902 880 900 105,700
2026/01/15 898 906 896 899 46,900
2026/01/14 907 913 896 903 51,300
2026/01/13 930 930 893 898 91,400
2026/01/09 907 915 904 915 37,600
2026/01/08 913 920 897 907 71,200
2026/01/07 928 929 908 909 103,200
2026/01/06 950 956 935 947 61,700
2026/01/05 949 960 939 955 114,500
2025/12/30 929 938 916 927 66,600
2025/12/29 919 927 909 911 60,400
2025/12/26 910 928 898 904 211,600
2025/12/25 905 915 899 915 75,200
2025/12/24 940 941 900 908 95,700
2025/12/23 930 941 926 936 46,900
2025/12/22 922 939 920 926 67,700
2025/12/19 916 939 910 928 105,500
2025/12/18 899 913 899 905 73,700
2025/12/17 910 910 865 897 123,500
2025/12/16 920 928 896 910 102,300
2025/12/15 893 930 893 928 90,200
2025/12/12 878 908 878 891 71,200
2025/12/11 869 899 869 887 109,000
2025/12/10 865 872 846 872 97,700
2025/12/09 900 902 849 850 282,300
2025/12/08 917 980 915 941 445,700
2025/12/05 874 891 862 881 71,100
2025/12/04 850 851 836 848 91,000
2025/12/03 905 907 851 852 140,200
2025/12/02 897 907 870 890 127,700
2025/12/01 880 902 860 867 83,000
2025/11/28 859 886 855 878 75,400
2025/11/27 850 871 835 867 75,400
2025/11/26 808 858 808 842 136,600
2025/11/25 787 823 787 800 116,800
2025/11/21 765 785 761 782 82,100
2025/11/20 805 805 774 779 134,300
2025/11/19 783 809 772 800 239,300
2025/11/18 776 793 743 766 402,900
2025/11/17 752 798 752 782 664,200
2025/11/14 925 925 893 902 185,000
2025/11/13 940 941 920 929 57,200
2025/11/12 939 958 935 940 67,000
2025/11/11 924 938 922 938 62,600
2025/11/10 917 930 906 924 78,500
2025/11/07 912 914 899 903 41,900
2025/11/06 920 926 910 910 39,900
2025/11/05 909 922 898 918 85,800
2025/11/04 914 925 906 914 85,400
2025/10/31 921 922 903 908 79,200
2025/10/30 915 920 896 912 105,700
2025/10/29 943 943 909 915 202,000
2025/10/28 989 989 943 949 94,700
2025/10/27 1,008 1,010 982 983 122,100
2025/10/24 995 995 974 978 77,600
2025/10/23 982 1,007 982 1,000 105,600
2025/10/22 976 997 976 997 46,100
2025/10/21 1,005 1,010 972 975 147,400
2025/10/20 976 1,003 960 995 219,900
2025/10/17 940 957 939 946 48,600
2025/10/16 941 956 933 941 68,100
2025/10/15 917 946 917 941 59,700
2025/10/14 934 949 903 915 259,700
2025/10/10 950 963 946 954 75,500
2025/10/09 973 983 954 962 71,200
2025/10/08 990 1,020 972 972 160,700
2025/10/07 1,040 1,044 1,002 1,016 233,400
2025/10/06 960 1,032 956 1,028 567,500
2025/10/03 914 929 912 924 76,800
2025/10/02 916 929 916 921 56,200
2025/10/01 928 930 917 918 64,300
2025/09/30 922 953 919 936 134,500
2025/09/29 945 945 928 935 61,000
2025/09/26 939 940 923 935 112,800
2025/09/25 942 955 933 954 131,200
2025/09/24 930 942 917 937 118,000
2025/09/22 922 942 916 925 147,900
2025/09/19 958 960 918 925 238,300
2025/09/18 981 985 958 958 207,100
2025/09/17 968 1,000 958 989 589,200
2025/09/16 902 912 887 908 171,600
2025/09/12 914 915 900 907 51,600
2025/09/11 915 915 892 899 148,400
2025/09/10 924 925 913 919 80,200
2025/09/09 940 956 924 929 84,700
2025/09/08 920 960 910 955 158,400
2025/09/05 907 945 889 928 241,500
2025/09/04 911 911 881 897 302,600
2025/09/03 931 931 911 914 183,600
2025/09/02 962 968 936 945 109,600
2025/09/01 939 979 937 955 193,200
2025/08/29 916 932 908 929 113,100
2025/08/28 930 931 918 919 40,300
2025/08/27 933 952 920 927 115,900
2025/08/26 915 929 906 928 79,700
2025/08/25 917 927 910 910 64,800
2025/08/22 900 912 897 911 116,200
2025/08/21 903 906 897 898 70,400
2025/08/20 933 933 900 911 136,200
2025/08/19 927 942 923 926 135,000
2025/08/18 933 945 918 935 163,600
2025/08/15 971 971 902 913 417,200
2025/08/14 990 997 970 979 186,400
2025/08/13 972 1,011 960 999 193,900
2025/08/12 974 980 966 970 53,700

このページの先頭へ