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
2020/12/30 345 351 344 348 10,700
2020/12/29 350 352 345 349 18,100
2020/12/28 346 349 341 349 19,400
2020/12/25 349 350 345 350 11,000
2020/12/24 335 350 333 350 43,500
2020/12/23 343 351 340 351 32,500
2020/12/22 348 351 346 351 10,900
2020/12/21 353 353 350 351 7,400
2020/12/18 348 353 348 353 8,800
2020/12/17 351 354 348 350 18,600
2020/12/16 354 355 351 352 9,700
2020/12/15 355 356 350 354 10,900
2020/12/14 362 362 358 358 16,800
2020/12/11 361 363 359 362 16,800
2020/12/10 363 366 362 362 5,700
2020/12/09 364 365 362 363 90,000
2020/12/08 363 364 360 361 6,100
2020/12/07 365 370 361 362 17,100
2020/12/04 367 368 365 368 7,000
2020/12/03 364 367 363 365 6,700
2020/12/02 366 370 364 367 6,500
2020/12/01 365 373 365 366 13,500
2020/11/30 366 370 365 365 7,800
2020/11/27 366 369 364 369 12,100
2020/11/26 362 367 362 366 10,100
2020/11/25 365 367 361 361 12,000
2020/11/24 366 366 364 366 6,200
2020/11/20 360 366 360 364 9,500
2020/11/19 364 366 360 364 20,100
2020/11/18 367 389 362 368 111,800
2020/11/17 365 368 365 368 9,100
2020/11/16 367 368 363 365 10,300
2020/11/13 369 372 367 369 7,400
2020/11/12 373 375 367 375 10,400
2020/11/11 374 388 367 374 99,000
2020/11/10 365 370 364 370 16,600
2020/11/09 363 364 362 364 12,300
2020/11/06 361 363 360 361 13,700
2020/11/05 364 364 361 361 2,000
2020/11/04 364 364 360 364 5,000
2020/11/02 361 364 357 364 6,200
2020/10/30 357 359 355 359 7,400
2020/10/29 355 359 355 358 8,800
2020/10/28 360 360 357 358 5,200
2020/10/27 368 368 356 358 16,900
2020/10/26 359 366 359 366 9,700
2020/10/23 359 360 356 359 12,100
2020/10/22 361 361 356 359 11,000
2020/10/21 370 374 353 366 178,200
2020/10/20 373 373 370 370 10,400
2020/10/19 373 375 371 371 14,700
2020/10/16 373 375 372 372 14,200
2020/10/15 374 376 372 373 17,000
2020/10/14 382 382 369 377 91,800
2020/10/13 386 388 383 383 82,300
2020/10/12 385 390 384 385 384,400
2020/10/09 413 415 393 396 292,800
2020/10/08 448 448 435 436 26,400
2020/10/07 447 450 441 450 26,600
2020/10/06 433 449 420 447 50,100
2020/10/05 453 453 448 448 1,400
2020/10/02 448 449 448 448 1,000
2020/09/30 452 452 448 449 600
2020/09/29 449 452 448 448 1,400
2020/09/28 448 454 448 451 2,500
2020/09/25 448 455 448 450 6,200
2020/09/24 444 455 436 455 8,500
2020/09/23 445 448 444 445 1,800
2020/09/18 451 452 448 448 3,900
2020/09/17 456 458 449 452 3,500
2020/09/16 454 467 453 457 6,100
2020/09/15 453 459 449 459 3,600
2020/09/14 459 459 448 450 6,600
2020/09/11 453 460 445 459 12,600
2020/09/10 455 459 455 455 2,100
2020/09/09 459 460 455 455 1,100
2020/09/08 452 463 452 463 2,400
2020/09/07 470 470 457 457 3,200
2020/09/04 466 482 465 470 5,800
2020/09/03 486 486 480 482 2,300
2020/09/02 483 491 480 486 11,600
2020/09/01 490 494 480 482 10,800
2020/08/31 457 480 456 478 17,400
2020/08/28 453 457 441 457 10,900
2020/08/27 453 457 452 457 4,400
2020/08/26 455 457 451 456 3,700
2020/08/25 453 458 452 455 3,900
2020/08/24 452 455 451 455 3,900
2020/08/21 454 456 452 453 1,600
2020/08/20 454 455 454 454 1,100
2020/08/19 457 460 452 458 7,700
2020/08/18 457 457 456 457 3,700
2020/08/17 458 460 448 457 6,500
2020/08/14 457 460 456 458 3,200
2020/08/13 460 460 457 459 5,100
2020/08/12 457 460 455 460 3,800
2020/08/11 466 466 460 462 7,500
2020/08/07 459 462 455 462 2,800
2020/08/06 458 460 456 459 1,200
2020/08/05 452 458 452 458 3,500
2020/08/04 457 461 456 460 5,300
2020/08/03 448 461 448 461 13,100
2020/07/31 456 459 449 452 11,600
2020/07/30 460 465 456 456 9,300
2020/07/29 456 463 452 463 10,600
2020/07/28 460 460 456 460 3,700
2020/07/27 453 459 453 459 2,800
2020/07/22 453 458 453 458 1,600
2020/07/21 450 459 450 459 2,700
2020/07/20 447 459 441 458 11,100
2020/07/17 458 460 453 460 6,300
2020/07/16 460 460 454 458 1,600
2020/07/15 458 459 456 459 1,300
2020/07/14 458 460 450 460 7,600
2020/07/13 458 458 450 458 5,900
2020/07/10 449 458 449 458 4,800
2020/07/09 452 454 449 449 1,900
2020/07/08 452 456 451 451 1,200
2020/07/07 451 456 451 456 500
2020/07/06 455 456 450 455 3,300
2020/07/03 455 458 448 458 7,400
2020/07/02 455 457 449 456 5,800
2020/07/01 452 456 452 455 3,300
2020/06/30 457 458 456 458 2,700
2020/06/29 454 458 454 458 4,700
2020/06/26 457 459 452 458 8,400
2020/06/25 455 457 454 457 1,900
2020/06/24 460 460 456 457 2,500
2020/06/23 460 461 457 460 1,800
2020/06/22 460 461 456 459 5,900
2020/06/19 460 460 458 460 2,100
2020/06/18 461 464 460 461 3,000
2020/06/17 460 463 458 463 3,900
2020/06/16 457 470 457 461 19,600
2020/06/15 434 463 434 463 31,600
2020/06/12 450 463 450 463 29,100
2020/06/11 463 466 459 465 8,000
2020/06/10 468 468 460 463 4,800
2020/06/09 456 468 456 467 9,000
2020/06/08 457 463 448 456 14,400
2020/06/05 456 457 451 454 1,600
2020/06/04 452 458 438 458 12,800
2020/06/03 451 456 447 452 14,000
2020/06/02 433 449 430 447 9,900
2020/06/01 417 455 417 447 26,200
2020/05/29 406 422 406 422 14,600
2020/05/28 415 417 400 414 14,800
2020/05/27 410 415 403 415 11,700
2020/05/26 396 411 396 408 22,800
2020/05/25 409 409 396 400 3,500
2020/05/22 393 409 393 401 5,400
2020/05/21 392 401 391 401 8,200
2020/05/20 395 400 386 397 14,300
2020/05/19 395 408 385 395 19,800
2020/05/18 399 399 380 395 19,000
2020/05/15 421 421 401 401 14,900
2020/05/14 425 435 405 426 64,100
2020/05/13 381 395 378 395 26,100
2020/05/12 344 380 341 375 40,800
2020/05/11 330 341 330 339 15,700
2020/05/08 317 325 315 321 8,100
2020/05/07 315 321 312 317 8,200
2020/05/01 311 316 311 315 7,700
2020/04/30 313 319 313 316 12,100
2020/04/28 309 318 309 318 10,600
2020/04/27 315 317 312 317 1,800
2020/04/24 309 318 309 315 3,700
2020/04/23 305 317 303 317 6,800
2020/04/22 309 313 303 306 5,800
2020/04/21 317 318 314 315 2,900
2020/04/20 320 323 313 322 5,400
2020/04/17 327 329 323 324 5,300
2020/04/16 330 331 322 327 4,000
2020/04/15 333 338 330 334 7,400
2020/04/14 316 327 311 327 12,300
2020/04/13 314 317 311 317 6,500
2020/04/10 310 312 304 312 6,900
2020/04/09 309 309 306 308 2,100
2020/04/08 299 307 299 302 6,300
2020/04/07 300 307 300 307 10,300
2020/04/06 294 294 287 294 3,000
2020/04/03 300 300 287 294 4,600
2020/04/02 302 302 282 292 10,300
2020/04/01 306 308 302 302 3,800
2020/03/31 312 315 306 310 11,000
2020/03/30 302 310 302 307 8,800
2020/03/27 314 314 302 302 6,400
2020/03/26 315 315 300 307 10,000
2020/03/25 309 317 301 315 12,500
2020/03/24 293 301 292 296 7,100
2020/03/23 289 292 276 292 14,000
2020/03/19 290 294 270 292 33,600
2020/03/18 292 309 292 295 16,500
2020/03/17 260 290 260 290 26,800
2020/03/16 284 295 277 292 22,100
2020/03/13 275 298 262 290 44,200
2020/03/12 320 330 298 330 32,600
2020/03/11 331 340 323 329 9,500
2020/03/10 329 340 303 329 24,100
2020/03/09 373 378 342 345 22,600
2020/03/06 403 408 395 395 6,400
2020/03/05 397 408 397 408 6,400
2020/03/04 390 395 388 391 8,400
2020/03/03 410 410 390 390 7,900
2020/03/02 382 410 381 402 20,500
2020/02/28 400 400 376 384 42,200
2020/02/27 429 431 422 422 14,500
2020/02/26 431 436 430 430 9,400
2020/02/25 435 445 432 440 11,800
2020/02/21 461 465 459 461 12,500
2020/02/20 464 466 462 462 1,900
2020/02/19 461 466 461 462 3,000
2020/02/18 465 467 461 461 6,600
2020/02/17 470 470 466 466 9,600
2020/02/14 472 474 470 472 3,900
2020/02/13 474 475 473 473 1,900
2020/02/12 475 477 473 475 5,600
2020/02/10 478 479 475 475 9,100
2020/02/07 476 479 473 477 12,000
2020/02/06 480 481 477 477 3,300
2020/02/05 480 483 477 479 7,200
2020/02/04 465 484 465 479 10,500
2020/02/03 465 471 459 468 28,600
2020/01/31 489 492 483 483 10,900
2020/01/30 507 508 487 488 77,600
2020/01/29 529 539 518 537 47,800
2020/01/28 510 523 510 523 18,900
2020/01/27 525 528 510 515 35,900
2020/01/24 534 534 530 531 15,100
2020/01/23 531 535 530 535 13,600
2020/01/22 531 535 531 535 9,000
2020/01/21 533 535 531 531 13,100
2020/01/20 529 534 527 532 16,100
2020/01/17 527 529 525 528 9,000
2020/01/16 529 529 520 524 22,400
2020/01/15 526 528 525 526 6,900
2020/01/14 527 529 525 526 13,400
2020/01/10 521 527 521 527 16,100
2020/01/09 524 524 520 522 11,200
2020/01/08 525 525 516 518 21,900
2020/01/07 524 530 522 524 12,200
2020/01/06 533 535 516 519 37,000

このページの先頭へ