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
2025/06/12 1,135 1,139 1,037 1,045 345,300
2025/06/11 1,146 1,158 1,138 1,141 82,300
2025/06/10 1,165 1,165 1,125 1,152 139,300
2025/06/09 1,175 1,178 1,164 1,165 67,800
2025/06/06 1,187 1,190 1,151 1,178 94,900
2025/06/05 1,197 1,200 1,159 1,166 98,500
2025/06/04 1,167 1,195 1,167 1,184 90,100
2025/06/03 1,170 1,185 1,142 1,177 122,200
2025/06/02 1,179 1,179 1,137 1,140 256,100
2025/05/30 1,140 1,215 1,140 1,209 335,500
2025/05/29 1,115 1,129 1,108 1,122 91,200
2025/05/28 1,095 1,106 1,090 1,100 56,800
2025/05/27 1,081 1,109 1,081 1,100 44,300
2025/05/26 1,096 1,104 1,062 1,071 95,100
2025/05/23 1,083 1,093 1,062 1,068 56,500
2025/05/22 1,096 1,119 1,082 1,083 87,900
2025/05/21 1,110 1,122 1,089 1,102 97,700
2025/05/20 1,113 1,136 1,082 1,110 208,300
2025/05/19 1,100 1,124 1,080 1,091 296,800
2025/05/16 997 1,090 978 1,088 437,600
2025/05/15 1,046 1,060 995 1,027 205,900
2025/05/14 1,041 1,070 1,030 1,064 108,800
2025/05/13 1,053 1,062 1,047 1,056 46,200
2025/05/12 1,040 1,063 1,037 1,061 75,700
2025/05/09 1,058 1,068 1,038 1,049 89,100
2025/05/08 1,021 1,077 1,019 1,058 196,200
2025/05/07 1,000 1,029 989 1,025 118,500
2025/05/02 1,016 1,019 987 1,000 92,200
2025/05/01 1,025 1,037 996 1,006 129,200
2025/04/30 1,015 1,030 1,006 1,028 92,100
2025/04/28 1,016 1,027 1,015 1,019 82,200
2025/04/25 1,029 1,029 1,011 1,012 58,200
2025/04/24 1,043 1,043 1,015 1,019 74,800
2025/04/23 1,025 1,044 1,014 1,033 81,300
2025/04/22 1,003 1,026 995 1,017 79,400
2025/04/21 1,006 1,019 989 1,004 165,700
2025/04/18 1,023 1,026 994 1,013 248,300
2025/04/17 1,033 1,045 1,018 1,030 88,900
2025/04/16 1,039 1,061 1,017 1,029 162,500
2025/04/15 991 1,030 991 1,024 192,900
2025/04/14 995 1,009 974 979 183,200
2025/04/11 955 962 918 945 263,300
2025/04/10 966 997 965 985 306,900
2025/04/09 953 958 903 906 394,100
2025/04/08 974 998 929 983 367,400
2025/04/07 911 971 874 959 479,300
2025/04/04 999 1,044 973 1,031 378,000
2025/04/03 975 1,038 961 1,027 156,600
2025/04/02 1,020 1,028 988 1,007 214,500
2025/04/01 1,010 1,057 1,009 1,050 145,200
2025/03/31 1,028 1,038 987 996 141,200
2025/03/28 1,016 1,035 992 1,018 71,300
2025/03/27 1,014 1,060 1,006 1,044 141,800
2025/03/26 999 1,007 978 993 103,100
2025/03/25 1,051 1,051 995 1,001 121,800
2025/03/24 1,040 1,055 1,029 1,038 130,300
2025/03/21 985 1,073 979 1,064 268,400
2025/03/19 977 982 963 973 98,900
2025/03/18 987 989 964 974 98,700
2025/03/17 979 1,009 979 992 241,900
2025/03/14 937 968 934 956 130,700
2025/03/13 939 957 932 940 123,400
2025/03/12 929 955 922 946 162,400
2025/03/11 972 978 916 940 241,900
2025/03/10 979 999 963 990 91,000
2025/03/07 960 1,008 957 990 188,400
2025/03/06 1,005 1,005 960 970 254,300
2025/03/05 1,048 1,056 1,003 1,005 117,400
2025/03/04 1,027 1,045 1,020 1,033 166,300
2025/03/03 1,024 1,045 1,018 1,033 121,100
2025/02/28 995 1,033 981 1,003 185,100
2025/02/27 1,024 1,054 1,006 1,020 119,900
2025/02/26 1,074 1,074 1,011 1,033 319,300
2025/02/25 1,130 1,130 1,080 1,091 207,600
2025/02/21 1,059 1,138 1,045 1,138 595,200
2025/02/20 1,059 1,087 1,045 1,063 295,900
2025/02/19 1,035 1,049 1,031 1,037 59,900
2025/02/18 1,067 1,067 1,034 1,034 251,600
2025/02/17 1,000 1,080 988 1,080 694,300
2025/02/14 1,011 1,024 989 997 250,400
2025/02/13 1,040 1,040 1,002 1,002 256,600
2025/02/12 1,018 1,049 1,014 1,045 128,700
2025/02/10 983 1,017 983 1,011 119,400
2025/02/07 965 1,004 957 991 124,400
2025/02/06 945 987 936 972 102,400
2025/02/05 945 960 911 933 152,200
2025/02/04 945 979 945 960 110,400
2025/02/03 973 973 927 930 174,900
2025/01/31 1,014 1,014 956 996 246,300
2025/01/30 973 1,047 965 1,041 355,700
2025/01/29 945 973 938 963 145,000
2025/01/28 943 948 935 946 43,800
2025/01/27 920 946 915 943 60,600
2025/01/24 914 920 903 914 78,600
2025/01/23 908 925 905 910 77,200
2025/01/22 917 933 908 916 118,900
2025/01/21 946 952 910 917 69,800
2025/01/20 944 955 941 946 85,400
2025/01/17 937 948 916 942 141,700
2025/01/16 933 940 926 937 87,000
2025/01/15 936 950 919 938 188,700
2025/01/14 895 935 891 909 211,100
2025/01/10 893 898 882 893 51,300
2025/01/09 905 929 874 885 221,600
2025/01/08 896 927 892 898 159,400
2025/01/07 905 930 890 900 190,800
2025/01/06 915 918 889 898 175,500
2024/12/30 920 941 902 930 279,600
2024/12/27 930 938 898 898 446,200
2024/12/26 900 919 870 893 798,400
2024/12/25 816 828 793 810 231,300
2024/12/24 805 846 799 846 478,000
2024/12/23 834 840 756 777 514,200
2024/12/20 816 840 812 838 302,200
2024/12/19 820 828 807 807 255,500
2024/12/18 853 858 826 845 465,800
2024/12/17 933 943 861 880 706,800
2024/12/16 945 949 925 929 232,900
2024/12/13 949 960 918 960 1,042,800
2024/12/12 975 981 939 981 5,152,300

このページの先頭へ