ユークス(4334)の株価時系列情報
ユークス(4334)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 412 | 414 | 406 | 407 | 44,100 |
| 2025/06/12 | 417 | 418 | 410 | 417 | 73,500 |
| 2025/06/11 | 420 | 426 | 415 | 417 | 260,800 |
| 2025/06/10 | 460 | 480 | 453 | 480 | 197,500 |
| 2025/06/09 | 460 | 465 | 435 | 450 | 130,400 |
| 2025/06/06 | 414 | 449 | 413 | 444 | 119,700 |
| 2025/06/05 | 411 | 417 | 406 | 414 | 35,500 |
| 2025/06/04 | 400 | 413 | 396 | 411 | 27,800 |
| 2025/06/03 | 402 | 404 | 395 | 395 | 19,500 |
| 2025/06/02 | 402 | 407 | 398 | 398 | 22,900 |
| 2025/05/30 | 398 | 405 | 396 | 402 | 23,700 |
| 2025/05/29 | 400 | 400 | 392 | 398 | 17,400 |
| 2025/05/28 | 393 | 397 | 392 | 397 | 10,500 |
| 2025/05/27 | 399 | 399 | 388 | 391 | 7,200 |
| 2025/05/26 | 401 | 401 | 386 | 394 | 11,400 |
| 2025/05/23 | 396 | 402 | 394 | 395 | 37,000 |
| 2025/05/22 | 383 | 394 | 381 | 394 | 39,000 |
| 2025/05/21 | 379 | 386 | 377 | 386 | 17,600 |
| 2025/05/20 | 375 | 380 | 373 | 380 | 8,900 |
| 2025/05/19 | 373 | 379 | 373 | 375 | 9,200 |
| 2025/05/16 | 379 | 379 | 374 | 379 | 4,800 |
| 2025/05/15 | 376 | 378 | 374 | 378 | 6,500 |
| 2025/05/14 | 375 | 379 | 375 | 376 | 4,300 |
| 2025/05/13 | 377 | 378 | 375 | 376 | 6,900 |
| 2025/05/12 | 376 | 378 | 375 | 377 | 11,000 |
| 2025/05/09 | 380 | 381 | 376 | 376 | 5,400 |
| 2025/05/08 | 376 | 380 | 376 | 377 | 5,100 |
| 2025/05/07 | 382 | 382 | 375 | 376 | 13,400 |
| 2025/05/02 | 376 | 381 | 376 | 376 | 7,300 |
| 2025/05/01 | 380 | 381 | 377 | 377 | 13,600 |
| 2025/04/30 | 378 | 389 | 377 | 378 | 48,400 |
| 2025/04/28 | 376 | 383 | 376 | 376 | 18,700 |
| 2025/04/25 | 366 | 376 | 366 | 371 | 12,800 |
| 2025/04/24 | 361 | 369 | 360 | 365 | 11,900 |
| 2025/04/23 | 362 | 364 | 358 | 361 | 4,200 |
| 2025/04/22 | 358 | 361 | 357 | 360 | 5,600 |
| 2025/04/21 | 361 | 366 | 361 | 361 | 9,500 |
| 2025/04/18 | 352 | 363 | 352 | 360 | 7,600 |
| 2025/04/17 | 350 | 353 | 348 | 352 | 5,200 |
| 2025/04/16 | 356 | 357 | 348 | 350 | 4,500 |
| 2025/04/15 | 357 | 357 | 348 | 348 | 3,500 |
| 2025/04/14 | 351 | 355 | 350 | 353 | 4,300 |
| 2025/04/11 | 343 | 352 | 335 | 349 | 15,800 |
| 2025/04/10 | 359 | 360 | 346 | 351 | 11,900 |
| 2025/04/09 | 344 | 344 | 327 | 335 | 7,700 |
| 2025/04/08 | 349 | 355 | 319 | 341 | 31,400 |
| 2025/04/07 | 302 | 328 | 302 | 321 | 55,900 |
| 2025/04/04 | 359 | 363 | 334 | 334 | 67,900 |
| 2025/04/03 | 370 | 380 | 362 | 365 | 40,900 |
| 2025/04/02 | 386 | 392 | 382 | 382 | 11,400 |
| 2025/04/01 | 397 | 399 | 382 | 382 | 15,900 |
| 2025/03/31 | 398 | 399 | 387 | 396 | 30,000 |
| 2025/03/28 | 404 | 410 | 402 | 403 | 15,200 |
| 2025/03/27 | 404 | 412 | 400 | 408 | 29,300 |
| 2025/03/26 | 399 | 407 | 399 | 401 | 17,200 |
| 2025/03/25 | 404 | 404 | 393 | 400 | 19,200 |
| 2025/03/24 | 394 | 404 | 394 | 396 | 15,100 |
| 2025/03/21 | 393 | 399 | 392 | 397 | 15,200 |
| 2025/03/19 | 393 | 399 | 388 | 397 | 11,800 |
| 2025/03/18 | 400 | 400 | 388 | 393 | 15,500 |
| 2025/03/17 | 407 | 410 | 392 | 392 | 34,200 |
| 2025/03/14 | 393 | 400 | 388 | 399 | 80,400 |
| 2025/03/13 | 409 | 435 | 398 | 398 | 442,400 |
| 2025/03/12 | 380 | 381 | 370 | 377 | 38,300 |
| 2025/03/11 | 380 | 387 | 376 | 383 | 49,600 |
| 2025/03/10 | 380 | 389 | 372 | 388 | 134,000 |
| 2025/03/07 | 365 | 367 | 361 | 364 | 3,700 |
| 2025/03/06 | 362 | 366 | 362 | 365 | 4,600 |
| 2025/03/05 | 359 | 363 | 359 | 360 | 9,600 |
| 2025/03/04 | 363 | 365 | 360 | 362 | 14,500 |
| 2025/03/03 | 368 | 369 | 364 | 365 | 18,100 |
| 2025/02/28 | 369 | 369 | 363 | 364 | 10,700 |
| 2025/02/27 | 365 | 369 | 365 | 367 | 2,800 |
| 2025/02/26 | 366 | 367 | 364 | 366 | 8,700 |
| 2025/02/25 | 367 | 369 | 366 | 366 | 6,200 |
| 2025/02/21 | 370 | 372 | 367 | 367 | 9,300 |
| 2025/02/20 | 372 | 375 | 368 | 368 | 10,900 |
| 2025/02/19 | 372 | 379 | 370 | 372 | 18,300 |
| 2025/02/18 | 369 | 372 | 367 | 371 | 6,800 |
| 2025/02/17 | 368 | 370 | 365 | 369 | 12,800 |
| 2025/02/14 | 369 | 369 | 364 | 364 | 7,000 |
| 2025/02/13 | 364 | 375 | 363 | 365 | 19,900 |
| 2025/02/12 | 363 | 366 | 362 | 362 | 4,000 |
| 2025/02/10 | 362 | 365 | 361 | 361 | 4,700 |
| 2025/02/07 | 364 | 365 | 360 | 361 | 7,600 |
| 2025/02/06 | 368 | 369 | 358 | 364 | 43,700 |
| 2025/02/05 | 365 | 368 | 365 | 368 | 8,700 |
| 2025/02/04 | 366 | 373 | 365 | 365 | 23,000 |
| 2025/02/03 | 373 | 373 | 362 | 362 | 30,100 |
| 2025/01/31 | 376 | 378 | 373 | 377 | 6,200 |
| 2025/01/30 | 374 | 383 | 374 | 376 | 23,400 |
| 2025/01/29 | 386 | 396 | 384 | 386 | 39,700 |
| 2025/01/28 | 386 | 391 | 383 | 386 | 16,200 |
| 2025/01/27 | 394 | 396 | 384 | 393 | 16,700 |
| 2025/01/24 | 383 | 400 | 383 | 394 | 39,500 |
| 2025/01/23 | 380 | 382 | 378 | 378 | 4,000 |
| 2025/01/22 | 380 | 384 | 377 | 380 | 7,300 |
| 2025/01/21 | 385 | 385 | 381 | 382 | 10,500 |
| 2025/01/20 | 378 | 384 | 376 | 384 | 15,900 |
| 2025/01/17 | 375 | 380 | 371 | 378 | 20,400 |
| 2025/01/16 | 371 | 376 | 369 | 375 | 20,700 |
| 2025/01/15 | 375 | 375 | 367 | 367 | 26,000 |
| 2025/01/14 | 376 | 378 | 373 | 373 | 17,000 |
| 2025/01/10 | 372 | 381 | 372 | 375 | 20,000 |
| 2025/01/09 | 372 | 376 | 370 | 370 | 23,100 |
| 2025/01/08 | 371 | 373 | 370 | 372 | 13,600 |
| 2025/01/07 | 375 | 377 | 368 | 371 | 32,800 |
| 2025/01/06 | 375 | 378 | 373 | 374 | 9,200 |
| 2024/12/30 | 375 | 381 | 371 | 376 | 21,800 |
| 2024/12/27 | 369 | 372 | 365 | 367 | 21,900 |
| 2024/12/26 | 367 | 367 | 360 | 361 | 28,600 |
| 2024/12/25 | 361 | 365 | 361 | 364 | 11,700 |
| 2024/12/24 | 370 | 370 | 360 | 362 | 38,600 |
| 2024/12/23 | 375 | 375 | 367 | 370 | 22,900 |
| 2024/12/20 | 380 | 385 | 375 | 375 | 45,700 |
| 2024/12/19 | 357 | 398 | 357 | 374 | 123,800 |
| 2024/12/18 | 359 | 362 | 358 | 359 | 13,100 |
| 2024/12/17 | 360 | 361 | 357 | 359 | 21,300 |
| 2024/12/16 | 363 | 365 | 359 | 362 | 18,400 |
| 2024/12/13 | 360 | 366 | 360 | 363 | 29,400 |
| 2024/12/12 | 368 | 374 | 361 | 361 | 27,000 |
| 2024/12/11 | 383 | 383 | 370 | 373 | 43,500 |
| 2024/12/10 | 387 | 389 | 382 | 383 | 43,700 |
| 2024/12/09 | 403 | 405 | 388 | 390 | 50,800 |
| 2024/12/06 | 360 | 403 | 360 | 387 | 99,200 |
| 2024/12/05 | 357 | 360 | 356 | 360 | 18,400 |
| 2024/12/04 | 357 | 358 | 356 | 358 | 12,900 |
| 2024/12/03 | 360 | 360 | 357 | 359 | 13,000 |
| 2024/12/02 | 361 | 362 | 357 | 360 | 14,200 |
| 2024/11/29 | 358 | 362 | 356 | 362 | 19,100 |
| 2024/11/28 | 360 | 362 | 358 | 359 | 4,800 |
| 2024/11/27 | 360 | 362 | 359 | 360 | 2,600 |
| 2024/11/26 | 362 | 362 | 360 | 360 | 5,900 |
| 2024/11/25 | 361 | 363 | 360 | 363 | 9,000 |
| 2024/11/22 | 362 | 362 | 358 | 360 | 2,100 |
| 2024/11/21 | 363 | 363 | 355 | 362 | 10,500 |
| 2024/11/20 | 357 | 363 | 355 | 363 | 11,600 |
| 2024/11/19 | 358 | 360 | 357 | 359 | 6,300 |
| 2024/11/18 | 356 | 358 | 354 | 357 | 4,600 |
| 2024/11/15 | 358 | 359 | 356 | 356 | 11,600 |
| 2024/11/14 | 359 | 360 | 358 | 359 | 3,600 |
| 2024/11/13 | 360 | 360 | 356 | 360 | 23,300 |
| 2024/11/12 | 359 | 361 | 359 | 360 | 6,700 |
| 2024/11/11 | 359 | 362 | 358 | 359 | 6,700 |
| 2024/11/08 | 364 | 364 | 359 | 359 | 8,700 |
| 2024/11/07 | 360 | 365 | 359 | 361 | 14,300 |
| 2024/11/06 | 362 | 366 | 360 | 362 | 9,100 |
| 2024/11/05 | 363 | 363 | 358 | 359 | 6,100 |
| 2024/11/01 | 361 | 364 | 357 | 359 | 6,500 |
| 2024/10/31 | 360 | 365 | 360 | 362 | 5,000 |
| 2024/10/30 | 362 | 364 | 361 | 364 | 2,400 |
| 2024/10/29 | 360 | 363 | 359 | 363 | 6,500 |
| 2024/10/28 | 358 | 365 | 355 | 364 | 12,700 |
| 2024/10/25 | 362 | 365 | 357 | 358 | 11,000 |
| 2024/10/24 | 363 | 366 | 361 | 361 | 9,300 |
| 2024/10/23 | 364 | 368 | 362 | 367 | 10,000 |
| 2024/10/22 | 373 | 373 | 364 | 368 | 17,900 |
| 2024/10/21 | 370 | 374 | 370 | 372 | 5,500 |
| 2024/10/18 | 371 | 374 | 370 | 370 | 3,100 |
| 2024/10/17 | 374 | 375 | 371 | 371 | 6,900 |
| 2024/10/16 | 380 | 380 | 372 | 374 | 19,000 |
| 2024/10/15 | 389 | 389 | 379 | 379 | 14,900 |
| 2024/10/11 | 380 | 385 | 377 | 385 | 12,800 |
| 2024/10/10 | 372 | 386 | 372 | 386 | 40,100 |
| 2024/10/09 | 367 | 367 | 362 | 364 | 9,900 |
| 2024/10/08 | 364 | 367 | 363 | 367 | 8,300 |
| 2024/10/07 | 362 | 363 | 359 | 363 | 11,000 |
| 2024/10/04 | 360 | 360 | 357 | 359 | 5,800 |
| 2024/10/03 | 361 | 361 | 356 | 358 | 7,500 |
| 2024/10/02 | 358 | 362 | 356 | 357 | 8,300 |
| 2024/10/01 | 361 | 361 | 358 | 358 | 4,700 |
| 2024/09/30 | 362 | 366 | 356 | 360 | 27,100 |
| 2024/09/27 | 367 | 370 | 361 | 366 | 12,400 |
| 2024/09/26 | 363 | 368 | 360 | 367 | 11,100 |
| 2024/09/25 | 365 | 367 | 363 | 363 | 7,900 |
| 2024/09/24 | 371 | 373 | 365 | 365 | 11,000 |
| 2024/09/20 | 366 | 373 | 366 | 370 | 13,200 |
| 2024/09/19 | 367 | 369 | 366 | 369 | 9,000 |
| 2024/09/18 | 368 | 368 | 364 | 367 | 6,400 |
| 2024/09/17 | 364 | 369 | 356 | 360 | 21,200 |
| 2024/09/13 | 372 | 372 | 366 | 367 | 3,200 |
| 2024/09/12 | 365 | 371 | 360 | 365 | 11,900 |
| 2024/09/11 | 376 | 376 | 350 | 365 | 73,600 |
| 2024/09/10 | 380 | 383 | 375 | 375 | 28,900 |
| 2024/09/09 | 384 | 384 | 360 | 380 | 61,000 |
| 2024/09/06 | 404 | 404 | 396 | 400 | 7,300 |
| 2024/09/05 | 400 | 405 | 399 | 400 | 14,300 |
| 2024/09/04 | 405 | 410 | 401 | 404 | 12,700 |
| 2024/09/03 | 408 | 414 | 404 | 414 | 14,200 |
| 2024/09/02 | 415 | 417 | 407 | 409 | 10,600 |
| 2024/08/30 | 418 | 418 | 411 | 411 | 14,400 |
| 2024/08/29 | 419 | 420 | 416 | 419 | 4,800 |
| 2024/08/28 | 424 | 424 | 414 | 414 | 14,900 |
| 2024/08/27 | 420 | 420 | 408 | 416 | 10,400 |
| 2024/08/26 | 421 | 425 | 417 | 421 | 9,900 |
| 2024/08/23 | 417 | 423 | 415 | 415 | 12,500 |
| 2024/08/22 | 407 | 421 | 405 | 419 | 30,600 |
| 2024/08/21 | 395 | 404 | 393 | 402 | 17,300 |
| 2024/08/20 | 383 | 392 | 379 | 387 | 20,700 |
| 2024/08/19 | 383 | 388 | 378 | 380 | 20,400 |