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
2002/12/30 650 650 650 650 200
2002/12/27 650 650 650 650 900
2002/12/25 630 630 630 630 1,000
2002/12/24 600 630 590 630 5,800
2002/12/20 610 610 600 600 10,400
2002/12/19 610 610 600 600 2,600
2002/12/18 600 610 600 600 2,700
2002/12/17 600 600 600 600 1,100
2002/12/13 610 610 610 610 1,500
2002/12/12 630 630 605 610 8,200
2002/12/11 605 605 605 605 3,000
2002/12/10 620 620 610 620 11,200
2002/12/09 630 630 620 620 12,400
2002/12/05 630 631 630 630 8,100
2002/12/04 650 655 640 640 6,700
2002/12/03 652 652 650 650 26,000
2002/12/02 673 673 650 650 21,200
2002/11/28 675 675 673 673 19,900
2002/11/27 683 683 672 672 1,000
2002/11/26 683 683 683 683 24,400
2002/11/25 682 682 682 682 100
2002/11/22 682 700 682 700 800
2002/11/21 682 682 682 682 1,000
2002/11/20 680 680 680 680 200
2002/11/19 680 680 680 680 200
2002/11/18 680 680 670 670 6,700
2002/11/15 680 680 680 680 3,000
2002/11/14 700 700 700 700 800
2002/11/13 710 710 710 710 800
2002/11/12 715 715 715 715 500
2002/11/11 720 720 720 720 900
2002/11/08 682 682 682 682 1,000
2002/11/07 680 681 680 680 2,000
2002/11/06 681 681 680 680 400
2002/11/05 670 672 670 672 1,400
2002/11/01 660 670 660 670 2,000
2002/10/31 720 720 720 720 1,000
2002/10/30 720 720 720 720 1,000
2002/10/28 720 720 720 720 1,000
2002/10/25 720 720 720 720 1,000
2002/10/23 720 720 710 720 12,500
2002/10/22 710 710 710 710 1,000
2002/10/18 720 720 720 720 1,000
2002/10/17 720 720 720 720 1,000
2002/10/16 720 730 720 720 2,000
2002/10/15 693 693 693 693 500
2002/10/11 710 710 692 692 1,600
2002/10/10 720 720 710 710 1,900
2002/10/09 700 700 680 688 13,000
2002/10/08 692 692 686 686 4,000
2002/10/07 710 710 692 692 10,000
2002/10/04 720 720 712 712 5,000
2002/10/03 720 720 720 720 3,800
2002/10/02 720 720 720 720 1,200
2002/10/01 740 740 720 720 2,000
2002/09/27 760 760 740 740 4,000
2002/09/26 730 760 730 760 4,000
2002/09/25 720 730 720 730 3,000
2002/09/20 720 720 720 720 5,000
2002/09/18 680 680 670 680 9,000
2002/09/13 680 680 680 680 1,000
2002/09/12 680 680 680 680 3,000
2002/09/11 685 685 680 680 5,000
2002/09/10 684 684 684 684 2,000
2002/09/06 682 682 682 682 3,000
2002/09/05 688 688 688 688 2,000
2002/09/04 688 688 688 688 2,000
2002/09/03 693 693 680 690 5,000
2002/08/29 693 693 693 693 3,000
2002/08/27 693 700 693 700 2,000
2002/08/23 692 692 692 692 2,000
2002/08/22 700 700 690 700 5,000
2002/08/21 700 700 690 690 3,000
2002/08/20 700 700 700 700 1,000
2002/08/19 695 695 695 695 1,000
2002/08/15 692 692 680 680 7,000
2002/08/12 700 700 700 700 2,000
2002/08/07 685 688 685 688 2,000
2002/08/06 690 690 673 673 3,000
2002/08/05 695 695 691 691 7,000
2002/08/02 693 695 693 695 3,000
2002/07/31 693 693 690 690 3,000
2002/07/30 690 690 690 690 2,000
2002/07/29 690 690 690 690 3,000
2002/07/25 687 687 680 680 11,000
2002/07/24 685 687 685 685 5,000
2002/07/23 685 685 685 685 2,000
2002/07/22 650 680 650 680 6,000
2002/07/19 700 700 700 700 8,000
2002/07/18 700 700 700 700 2,000
2002/07/17 680 680 680 680 5,000
2002/07/16 685 700 660 660 5,000
2002/07/12 685 685 685 685 4,000
2002/07/10 710 710 680 680 3,000
2002/07/09 710 710 710 710 3,000
2002/07/05 710 710 710 710 3,000
2002/07/04 700 700 700 700 6,000
2002/07/03 710 710 700 700 5,000
2002/07/02 710 710 710 710 3,000
2002/07/01 710 710 710 710 1,000
2002/06/28 670 700 670 700 5,000
2002/06/27 702 702 650 650 4,000
2002/06/26 702 702 702 702 3,000
2002/06/24 700 700 700 700 3,000
2002/06/21 702 703 700 700 10,000
2002/06/20 710 710 702 702 8,000
2002/06/19 710 710 705 710 15,000
2002/06/18 710 710 710 710 1,000
2002/06/17 710 710 710 710 3,000
2002/06/14 700 710 700 710 3,000
2002/06/13 700 702 700 700 7,000
2002/06/12 720 720 700 700 3,000
2002/06/11 720 720 720 720 3,000
2002/06/10 720 720 720 720 1,000
2002/06/07 720 720 720 720 3,000
2002/06/06 720 720 720 720 7,000
2002/06/05 715 715 715 715 2,000
2002/05/31 750 750 730 730 3,000
2002/05/29 760 760 760 760 2,000
2002/05/28 735 750 730 750 7,000
2002/05/27 730 730 720 720 6,000
2002/05/24 750 750 750 750 2,000
2002/05/23 750 750 750 750 5,000
2002/05/21 810 810 755 756 10,000
2002/05/20 745 745 730 740 4,000
2002/05/17 750 750 745 745 4,000
2002/05/16 747 747 745 746 4,000
2002/05/15 750 750 750 750 1,000
2002/05/14 750 750 745 745 7,000
2002/05/13 750 755 745 745 6,000
2002/05/10 740 750 740 740 15,000
2002/05/09 740 740 736 740 6,000
2002/05/08 735 750 730 740 14,000
2002/05/07 745 745 735 745 11,000
2002/05/02 750 750 742 750 7,000
2002/05/01 752 755 751 755 5,000
2002/04/30 750 755 750 753 6,000
2002/04/26 750 750 750 750 10,000
2002/04/25 759 760 759 760 2,000
2002/04/24 750 760 735 760 11,000
2002/04/23 765 765 745 747 27,000
2002/04/22 755 770 755 759 22,000
2002/04/19 738 750 738 750 21,000
2002/04/18 750 750 740 740 9,000
2002/04/17 755 755 740 750 12,000
2002/04/16 770 770 755 755 7,000
2002/04/15 766 766 752 760 14,000
2002/04/12 746 746 736 736 19,000
2002/04/11 750 750 746 746 2,000
2002/04/10 750 750 742 745 9,000
2002/04/09 790 790 760 760 21,000
2002/04/08 721 750 720 750 15,000
2002/04/05 710 715 710 715 8,000
2002/04/04 730 730 710 710 10,000
2002/04/03 716 750 716 740 20,000
2002/04/02 741 741 732 732 9,000
2002/04/01 740 740 730 730 8,000
2002/03/28 750 770 740 770 12,000
2002/03/27 750 750 740 740 10,000
2002/03/26 750 755 750 755 3,000
2002/03/25 770 771 750 751 7,000
2002/03/22 804 804 770 771 13,000
2002/03/20 821 821 800 811 11,000
2002/03/19 851 851 811 812 10,000
2002/03/18 852 870 841 841 26,000
2002/03/15 794 810 780 810 13,000
2002/03/14 803 820 803 804 6,000
2002/03/13 801 810 800 802 11,000
2002/03/12 810 811 800 800 8,000
2002/03/11 805 834 801 801 12,000
2002/03/08 800 823 800 800 6,000
2002/03/07 819 820 781 784 11,000
2002/03/06 785 825 785 825 5,000
2002/03/05 810 810 780 785 26,000
2002/03/04 830 839 805 810 13,000
2002/03/01 796 845 785 845 19,000
2002/02/28 800 825 800 824 10,000
2002/02/27 805 815 805 815 4,000
2002/02/26 855 855 840 840 2,000
2002/02/25 801 855 790 855 29,000
2002/02/22 800 800 800 800 5,000
2002/02/21 850 860 809 850 15,000
2002/02/20 800 850 780 850 21,000
2002/02/19 795 800 790 800 9,000
2002/02/18 800 821 780 821 9,000
2002/02/15 820 823 801 820 24,000
2002/02/14 880 880 850 850 10,000
2002/02/13 860 900 860 900 25,000
2002/02/12 860 890 840 840 15,000
2002/02/08 890 900 861 861 14,000
2002/02/07 890 930 890 930 24,000
2002/02/06 890 921 870 921 40,000
2002/02/05 889 911 889 900 45,000
2002/02/04 950 950 914 929 22,000
2002/02/01 1,005 1,005 930 960 27,000
2002/01/31 1,080 1,085 990 990 23,000
2002/01/30 1,080 1,101 1,020 1,070 37,000
2002/01/29 1,020 1,075 1,000 1,050 54,000
2002/01/28 1,010 1,010 987 988 18,000
2002/01/25 1,006 1,010 1,000 1,010 17,000
2002/01/24 1,038 1,070 1,020 1,026 31,000
2002/01/23 1,000 1,060 1,000 1,020 39,000
2002/01/22 1,070 1,071 989 1,000 49,000
2002/01/21 1,150 1,150 1,070 1,130 41,000
2002/01/18 1,240 1,245 1,188 1,189 35,000
2002/01/17 1,250 1,251 1,200 1,200 117,000
2002/01/16 1,150 1,300 1,120 1,240 285,000
2002/01/15 1,081 1,140 1,080 1,130 67,000
2002/01/11 1,131 1,150 1,100 1,100 142,000
2002/01/10 1,195 1,210 1,075 1,130 439,000
2002/01/09 1,041 1,095 1,022 1,095 229,000
2002/01/08 900 995 870 995 226,000
2002/01/07 900 915 880 895 69,000
2002/01/04 910 920 899 904 53,000

このページの先頭へ