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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 384 | 384 | 373 | 378 | 25,900 |
| 2024/08/15 | 385 | 393 | 381 | 384 | 8,500 |
| 2024/08/14 | 375 | 398 | 375 | 385 | 54,500 |
| 2024/08/13 | 343 | 374 | 343 | 374 | 45,600 |
| 2024/08/09 | 337 | 348 | 330 | 341 | 34,400 |
| 2024/08/08 | 328 | 338 | 328 | 337 | 26,100 |
| 2024/08/07 | 317 | 348 | 317 | 325 | 178,700 |
| 2024/08/06 | 328 | 349 | 328 | 337 | 34,700 |
| 2024/08/05 | 375 | 375 | 315 | 315 | 109,800 |
| 2024/08/02 | 410 | 410 | 395 | 395 | 59,000 |
| 2024/08/01 | 420 | 423 | 412 | 417 | 27,500 |
| 2024/07/31 | 414 | 422 | 414 | 415 | 12,800 |
| 2024/07/30 | 420 | 421 | 417 | 417 | 9,500 |
| 2024/07/29 | 421 | 428 | 418 | 420 | 21,300 |
| 2024/07/26 | 411 | 427 | 411 | 421 | 19,500 |
| 2024/07/25 | 416 | 417 | 411 | 411 | 17,600 |
| 2024/07/24 | 430 | 430 | 411 | 411 | 41,300 |
| 2024/07/23 | 449 | 452 | 423 | 434 | 54,700 |
| 2024/07/22 | 407 | 469 | 407 | 445 | 307,400 |
| 2024/07/19 | 418 | 419 | 408 | 408 | 13,800 |
| 2024/07/18 | 412 | 415 | 411 | 412 | 6,000 |
| 2024/07/17 | 410 | 420 | 410 | 413 | 17,700 |
| 2024/07/16 | 413 | 415 | 410 | 414 | 6,600 |
| 2024/07/12 | 404 | 414 | 404 | 410 | 15,300 |
| 2024/07/11 | 406 | 408 | 404 | 405 | 12,500 |
| 2024/07/10 | 407 | 410 | 406 | 407 | 8,400 |
| 2024/07/09 | 409 | 411 | 407 | 407 | 7,200 |
| 2024/07/08 | 413 | 413 | 410 | 411 | 9,900 |
| 2024/07/05 | 414 | 417 | 409 | 413 | 11,300 |
| 2024/07/04 | 408 | 414 | 407 | 412 | 21,200 |
| 2024/07/03 | 407 | 410 | 405 | 409 | 5,600 |
| 2024/07/02 | 405 | 409 | 405 | 407 | 10,800 |
| 2024/07/01 | 411 | 415 | 404 | 405 | 23,200 |
| 2024/06/28 | 415 | 417 | 411 | 411 | 11,400 |
| 2024/06/27 | 408 | 414 | 407 | 413 | 10,300 |
| 2024/06/26 | 409 | 411 | 404 | 408 | 13,700 |
| 2024/06/25 | 396 | 409 | 395 | 409 | 60,100 |
| 2024/06/24 | 395 | 397 | 391 | 393 | 12,000 |
| 2024/06/21 | 390 | 393 | 387 | 392 | 19,100 |
| 2024/06/20 | 394 | 396 | 390 | 393 | 15,400 |
| 2024/06/19 | 387 | 395 | 386 | 394 | 24,500 |
| 2024/06/18 | 386 | 388 | 383 | 387 | 9,300 |
| 2024/06/17 | 385 | 386 | 380 | 386 | 17,300 |
| 2024/06/14 | 377 | 383 | 377 | 383 | 20,900 |
| 2024/06/13 | 383 | 384 | 380 | 382 | 8,400 |
| 2024/06/12 | 381 | 385 | 379 | 380 | 20,400 |
| 2024/06/11 | 380 | 389 | 376 | 383 | 61,900 |
| 2024/06/10 | 386 | 391 | 373 | 380 | 129,600 |
| 2024/06/07 | 387 | 400 | 385 | 399 | 83,800 |
| 2024/06/06 | 397 | 397 | 390 | 392 | 18,200 |
| 2024/06/05 | 394 | 399 | 394 | 396 | 16,300 |
| 2024/06/04 | 400 | 402 | 396 | 399 | 20,600 |
| 2024/06/03 | 399 | 402 | 396 | 402 | 15,400 |
| 2024/05/31 | 385 | 398 | 385 | 396 | 26,700 |
| 2024/05/30 | 385 | 387 | 378 | 387 | 25,100 |
| 2024/05/29 | 390 | 391 | 387 | 387 | 24,900 |
| 2024/05/28 | 390 | 397 | 390 | 393 | 18,900 |
| 2024/05/27 | 398 | 398 | 388 | 391 | 44,700 |
| 2024/05/24 | 401 | 404 | 398 | 401 | 24,700 |
| 2024/05/23 | 410 | 410 | 401 | 404 | 22,700 |
| 2024/05/22 | 415 | 418 | 410 | 410 | 30,700 |
| 2024/05/21 | 421 | 422 | 416 | 420 | 11,300 |
| 2024/05/20 | 424 | 427 | 417 | 422 | 27,600 |
| 2024/05/17 | 412 | 425 | 412 | 424 | 23,500 |
| 2024/05/16 | 422 | 422 | 414 | 414 | 19,000 |
| 2024/05/15 | 435 | 435 | 417 | 422 | 24,400 |
| 2024/05/14 | 434 | 436 | 424 | 435 | 27,000 |
| 2024/05/13 | 427 | 430 | 423 | 429 | 21,300 |
| 2024/05/10 | 432 | 438 | 426 | 428 | 30,700 |
| 2024/05/09 | 432 | 435 | 427 | 432 | 17,600 |
| 2024/05/08 | 430 | 438 | 429 | 430 | 46,200 |
| 2024/05/07 | 423 | 429 | 414 | 424 | 50,900 |
| 2024/05/02 | 417 | 421 | 417 | 421 | 4,900 |
| 2024/05/01 | 419 | 423 | 417 | 419 | 13,300 |
| 2024/04/30 | 415 | 423 | 415 | 423 | 27,100 |
| 2024/04/26 | 410 | 419 | 407 | 413 | 30,700 |
| 2024/04/25 | 412 | 418 | 410 | 413 | 23,200 |
| 2024/04/24 | 415 | 423 | 415 | 416 | 26,000 |
| 2024/04/23 | 409 | 417 | 409 | 414 | 17,100 |
| 2024/04/22 | 400 | 411 | 400 | 409 | 22,000 |
| 2024/04/19 | 416 | 418 | 391 | 402 | 98,300 |
| 2024/04/18 | 409 | 421 | 408 | 417 | 32,800 |
| 2024/04/17 | 409 | 411 | 400 | 406 | 36,700 |
| 2024/04/16 | 402 | 411 | 398 | 409 | 110,000 |
| 2024/04/15 | 417 | 417 | 405 | 406 | 68,700 |
| 2024/04/12 | 422 | 431 | 411 | 422 | 132,200 |
| 2024/04/11 | 435 | 436 | 426 | 429 | 85,900 |
| 2024/04/10 | 448 | 452 | 440 | 442 | 31,100 |
| 2024/04/09 | 437 | 447 | 437 | 446 | 18,800 |
| 2024/04/08 | 438 | 440 | 433 | 437 | 34,900 |
| 2024/04/05 | 435 | 441 | 432 | 435 | 83,400 |
| 2024/04/04 | 445 | 450 | 441 | 449 | 46,400 |
| 2024/04/03 | 456 | 456 | 442 | 444 | 71,300 |
| 2024/04/02 | 467 | 467 | 458 | 458 | 57,900 |
| 2024/04/01 | 483 | 483 | 467 | 467 | 51,300 |
| 2024/03/29 | 474 | 482 | 474 | 481 | 22,500 |
| 2024/03/28 | 478 | 482 | 470 | 474 | 37,000 |
| 2024/03/27 | 479 | 484 | 473 | 478 | 24,200 |
| 2024/03/26 | 475 | 479 | 469 | 477 | 41,600 |
| 2024/03/25 | 481 | 487 | 477 | 480 | 41,400 |
| 2024/03/22 | 494 | 494 | 479 | 481 | 135,500 |
| 2024/03/21 | 496 | 499 | 489 | 494 | 83,100 |
| 2024/03/19 | 496 | 497 | 488 | 491 | 59,900 |
| 2024/03/18 | 500 | 507 | 496 | 496 | 40,100 |
| 2024/03/15 | 504 | 506 | 496 | 496 | 53,400 |
| 2024/03/14 | 504 | 518 | 500 | 504 | 69,800 |
| 2024/03/13 | 521 | 531 | 499 | 499 | 119,800 |
| 2024/03/12 | 510 | 514 | 493 | 512 | 123,100 |
| 2024/03/11 | 504 | 519 | 493 | 516 | 199,800 |
| 2024/03/08 | 531 | 542 | 506 | 534 | 163,800 |
| 2024/03/07 | 533 | 541 | 509 | 526 | 163,500 |
| 2024/03/06 | 516 | 545 | 507 | 540 | 259,500 |
| 2024/03/05 | 499 | 517 | 485 | 506 | 96,400 |
| 2024/03/04 | 500 | 510 | 498 | 499 | 32,400 |
| 2024/03/01 | 506 | 514 | 495 | 496 | 56,300 |
| 2024/02/29 | 509 | 509 | 496 | 504 | 62,400 |
| 2024/02/28 | 491 | 518 | 491 | 517 | 78,000 |
| 2024/02/27 | 493 | 498 | 486 | 495 | 27,500 |
| 2024/02/26 | 482 | 495 | 479 | 492 | 33,200 |
| 2024/02/22 | 487 | 490 | 477 | 480 | 39,000 |
| 2024/02/21 | 494 | 494 | 481 | 484 | 21,500 |
| 2024/02/20 | 495 | 497 | 487 | 490 | 28,300 |
| 2024/02/19 | 482 | 496 | 479 | 496 | 39,100 |
| 2024/02/16 | 469 | 483 | 465 | 482 | 135,700 |
| 2024/02/15 | 483 | 484 | 466 | 466 | 76,700 |
| 2024/02/14 | 487 | 491 | 483 | 483 | 30,800 |
| 2024/02/13 | 491 | 495 | 485 | 491 | 38,300 |
| 2024/02/09 | 487 | 496 | 487 | 490 | 25,400 |
| 2024/02/08 | 494 | 495 | 485 | 489 | 64,100 |
| 2024/02/07 | 499 | 500 | 485 | 491 | 117,600 |
| 2024/02/06 | 511 | 516 | 495 | 497 | 104,700 |
| 2024/02/05 | 520 | 524 | 508 | 511 | 65,300 |
| 2024/02/02 | 495 | 533 | 495 | 521 | 118,900 |
| 2024/02/01 | 495 | 505 | 490 | 493 | 64,100 |
| 2024/01/31 | 514 | 514 | 494 | 504 | 122,300 |
| 2024/01/30 | 508 | 525 | 508 | 512 | 64,100 |
| 2024/01/29 | 526 | 526 | 518 | 521 | 52,200 |
| 2024/01/26 | 525 | 535 | 524 | 526 | 46,200 |
| 2024/01/25 | 530 | 538 | 524 | 531 | 65,000 |
| 2024/01/24 | 523 | 539 | 523 | 530 | 61,100 |
| 2024/01/23 | 529 | 529 | 517 | 519 | 51,900 |
| 2024/01/22 | 515 | 530 | 504 | 527 | 98,600 |
| 2024/01/19 | 515 | 519 | 510 | 511 | 42,800 |
| 2024/01/18 | 511 | 518 | 508 | 511 | 58,600 |
| 2024/01/17 | 519 | 520 | 510 | 511 | 58,900 |
| 2024/01/16 | 522 | 528 | 516 | 516 | 64,600 |
| 2024/01/15 | 518 | 522 | 511 | 519 | 115,100 |
| 2024/01/12 | 533 | 537 | 515 | 521 | 132,100 |
| 2024/01/11 | 547 | 548 | 532 | 537 | 100,600 |
| 2024/01/10 | 550 | 556 | 545 | 545 | 98,000 |
| 2024/01/09 | 556 | 565 | 541 | 553 | 111,500 |
| 2024/01/05 | 546 | 554 | 545 | 547 | 114,700 |
| 2024/01/04 | 536 | 554 | 525 | 551 | 104,800 |