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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,298 | 1,388 | 1,298 | 1,342 | 114,700 |
| 2022/12/29 | 1,221 | 1,285 | 1,169 | 1,284 | 50,800 |
| 2022/12/28 | 1,255 | 1,267 | 1,224 | 1,225 | 45,300 |
| 2022/12/27 | 1,240 | 1,287 | 1,236 | 1,270 | 49,700 |
| 2022/12/26 | 1,224 | 1,295 | 1,208 | 1,240 | 53,700 |
| 2022/12/23 | 1,241 | 1,243 | 1,156 | 1,194 | 155,100 |
| 2022/12/22 | 1,262 | 1,291 | 1,233 | 1,250 | 88,800 |
| 2022/12/21 | 1,270 | 1,277 | 1,229 | 1,249 | 76,600 |
| 2022/12/20 | 1,335 | 1,337 | 1,216 | 1,270 | 179,100 |
| 2022/12/19 | 1,330 | 1,392 | 1,326 | 1,335 | 57,600 |
| 2022/12/16 | 1,342 | 1,371 | 1,331 | 1,334 | 94,700 |
| 2022/12/15 | 1,322 | 1,380 | 1,287 | 1,341 | 143,400 |
| 2022/12/14 | 1,323 | 1,342 | 1,277 | 1,333 | 202,500 |
| 2022/12/13 | 1,154 | 1,374 | 1,140 | 1,324 | 1,039,600 |
| 2022/12/12 | 1,110 | 1,185 | 1,039 | 1,152 | 509,700 |
| 2022/12/09 | 1,110 | 1,121 | 1,069 | 1,092 | 116,300 |
| 2022/12/08 | 1,174 | 1,174 | 1,111 | 1,126 | 88,200 |
| 2022/12/07 | 1,145 | 1,182 | 1,145 | 1,167 | 24,800 |
| 2022/12/06 | 1,176 | 1,183 | 1,145 | 1,159 | 49,100 |
| 2022/12/05 | 1,213 | 1,213 | 1,171 | 1,192 | 52,500 |
| 2022/12/02 | 1,176 | 1,243 | 1,151 | 1,210 | 136,400 |
| 2022/12/01 | 1,210 | 1,213 | 1,173 | 1,185 | 78,000 |
| 2022/11/30 | 1,148 | 1,210 | 1,139 | 1,210 | 172,400 |
| 2022/11/29 | 1,100 | 1,146 | 1,083 | 1,139 | 63,000 |
| 2022/11/28 | 1,080 | 1,143 | 1,068 | 1,107 | 230,300 |
| 2022/11/25 | 1,007 | 1,075 | 1,007 | 1,070 | 100,500 |
| 2022/11/24 | 988 | 1,013 | 981 | 1,007 | 50,700 |
| 2022/11/22 | 994 | 1,000 | 969 | 985 | 48,500 |
| 2022/11/21 | 968 | 991 | 955 | 987 | 35,500 |
| 2022/11/18 | 941 | 968 | 940 | 959 | 37,500 |
| 2022/11/17 | 935 | 949 | 934 | 940 | 19,500 |
| 2022/11/16 | 919 | 945 | 903 | 940 | 36,500 |
| 2022/11/15 | 900 | 920 | 898 | 910 | 22,400 |
| 2022/11/14 | 918 | 922 | 890 | 909 | 22,200 |
| 2022/11/11 | 929 | 930 | 900 | 918 | 22,000 |
| 2022/11/10 | 910 | 917 | 900 | 913 | 23,000 |
| 2022/11/09 | 925 | 937 | 910 | 915 | 50,200 |
| 2022/11/08 | 957 | 965 | 924 | 931 | 48,100 |
| 2022/11/07 | 957 | 976 | 947 | 957 | 25,700 |
| 2022/11/04 | 965 | 984 | 955 | 955 | 32,900 |
| 2022/11/02 | 985 | 988 | 970 | 975 | 30,800 |
| 2022/11/01 | 993 | 1,020 | 979 | 984 | 39,100 |
| 2022/10/31 | 989 | 1,030 | 989 | 996 | 91,600 |
| 2022/10/28 | 980 | 990 | 969 | 984 | 39,500 |
| 2022/10/27 | 959 | 999 | 952 | 976 | 66,500 |
| 2022/10/26 | 987 | 987 | 935 | 956 | 125,800 |
| 2022/10/25 | 986 | 992 | 963 | 987 | 39,400 |
| 2022/10/24 | 990 | 994 | 963 | 986 | 66,800 |
| 2022/10/21 | 1,031 | 1,035 | 975 | 986 | 129,600 |
| 2022/10/20 | 1,027 | 1,063 | 1,026 | 1,044 | 96,400 |
| 2022/10/19 | 1,026 | 1,043 | 1,014 | 1,027 | 70,000 |
| 2022/10/18 | 1,023 | 1,049 | 1,021 | 1,026 | 37,500 |
| 2022/10/17 | 1,009 | 1,052 | 1,009 | 1,020 | 79,300 |
| 2022/10/14 | 1,012 | 1,025 | 990 | 1,008 | 61,400 |
| 2022/10/13 | 1,001 | 1,001 | 977 | 987 | 58,000 |
| 2022/10/12 | 971 | 1,013 | 971 | 1,013 | 114,700 |
| 2022/10/11 | 1,008 | 1,021 | 974 | 981 | 78,400 |
| 2022/10/07 | 958 | 1,010 | 958 | 997 | 132,600 |
| 2022/10/06 | 980 | 1,034 | 954 | 958 | 207,000 |
| 2022/10/05 | 979 | 1,007 | 966 | 982 | 156,700 |
| 2022/10/04 | 940 | 985 | 928 | 979 | 164,000 |
| 2022/10/03 | 915 | 946 | 890 | 945 | 141,300 |
| 2022/09/30 | 898 | 925 | 882 | 920 | 200,200 |
| 2022/09/29 | 850 | 906 | 841 | 899 | 256,700 |
| 2022/09/28 | 821 | 843 | 798 | 839 | 132,900 |
| 2022/09/27 | 825 | 834 | 809 | 816 | 84,600 |
| 2022/09/26 | 800 | 846 | 792 | 823 | 253,900 |
| 2022/09/22 | 765 | 817 | 765 | 815 | 384,500 |
| 2022/09/21 | 748 | 771 | 726 | 744 | 106,200 |
| 2022/09/20 | 740 | 762 | 725 | 745 | 129,000 |
| 2022/09/16 | 750 | 771 | 736 | 752 | 153,800 |
| 2022/09/15 | 790 | 792 | 742 | 750 | 392,800 |
| 2022/09/14 | 791 | 878 | 780 | 789 | 925,900 |
| 2022/09/13 | 840 | 858 | 813 | 821 | 248,900 |
| 2022/09/12 | 871 | 871 | 822 | 844 | 429,000 |
| 2022/09/09 | 802 | 899 | 782 | 886 | 1,134,500 |
| 2022/09/08 | 909 | 942 | 765 | 802 | 1,423,900 |
| 2022/09/07 | 992 | 992 | 874 | 879 | 443,900 |
| 2022/09/06 | 1,076 | 1,085 | 970 | 1,005 | 439,900 |
| 2022/09/05 | 1,051 | 1,096 | 1,039 | 1,076 | 77,700 |
| 2022/09/02 | 1,039 | 1,066 | 1,018 | 1,050 | 96,400 |
| 2022/09/01 | 1,030 | 1,080 | 1,024 | 1,039 | 102,200 |
| 2022/08/31 | 1,033 | 1,044 | 1,002 | 1,030 | 38,800 |
| 2022/08/30 | 1,018 | 1,059 | 997 | 1,044 | 73,800 |
| 2022/08/29 | 993 | 1,024 | 989 | 1,013 | 32,300 |
| 2022/08/26 | 1,041 | 1,045 | 1,006 | 1,014 | 35,800 |
| 2022/08/25 | 1,023 | 1,045 | 1,023 | 1,033 | 36,100 |
| 2022/08/24 | 1,009 | 1,029 | 998 | 1,023 | 42,400 |
| 2022/08/23 | 992 | 1,010 | 972 | 1,008 | 29,800 |
| 2022/08/22 | 1,032 | 1,032 | 989 | 1,008 | 57,300 |
| 2022/08/19 | 1,022 | 1,056 | 1,015 | 1,046 | 62,900 |
| 2022/08/18 | 1,019 | 1,024 | 1,004 | 1,020 | 35,600 |
| 2022/08/17 | 1,029 | 1,067 | 1,027 | 1,029 | 156,300 |
| 2022/08/16 | 946 | 1,032 | 946 | 1,020 | 180,900 |
| 2022/08/15 | 909 | 956 | 909 | 945 | 58,500 |
| 2022/08/12 | 901 | 928 | 898 | 913 | 43,500 |
| 2022/08/10 | 931 | 939 | 898 | 901 | 111,600 |
| 2022/08/09 | 926 | 940 | 921 | 931 | 27,300 |
| 2022/08/08 | 948 | 948 | 917 | 939 | 77,300 |
| 2022/08/05 | 951 | 960 | 935 | 937 | 33,000 |
| 2022/08/04 | 984 | 998 | 937 | 940 | 126,600 |
| 2022/08/03 | 1,011 | 1,015 | 962 | 972 | 173,200 |
| 2022/08/02 | 979 | 1,061 | 978 | 1,007 | 300,000 |
| 2022/08/01 | 937 | 979 | 925 | 979 | 132,000 |
| 2022/07/29 | 958 | 980 | 908 | 922 | 112,900 |
| 2022/07/28 | 935 | 984 | 915 | 973 | 109,600 |
| 2022/07/27 | 953 | 968 | 917 | 932 | 81,700 |
| 2022/07/26 | 955 | 985 | 939 | 968 | 47,200 |
| 2022/07/25 | 974 | 985 | 948 | 955 | 60,000 |
| 2022/07/22 | 925 | 976 | 915 | 967 | 102,900 |
| 2022/07/21 | 923 | 942 | 898 | 910 | 58,600 |
| 2022/07/20 | 910 | 935 | 895 | 925 | 70,100 |
| 2022/07/19 | 916 | 948 | 886 | 898 | 72,300 |
| 2022/07/15 | 947 | 947 | 897 | 923 | 62,900 |
| 2022/07/14 | 930 | 960 | 922 | 949 | 58,400 |
| 2022/07/13 | 972 | 974 | 929 | 932 | 57,000 |
| 2022/07/12 | 965 | 999 | 949 | 985 | 122,100 |
| 2022/07/11 | 928 | 985 | 905 | 978 | 148,000 |
| 2022/07/08 | 874 | 939 | 866 | 924 | 92,000 |
| 2022/07/07 | 851 | 893 | 838 | 889 | 50,700 |
| 2022/07/06 | 826 | 861 | 810 | 861 | 56,500 |
| 2022/07/05 | 794 | 837 | 789 | 826 | 39,900 |
| 2022/07/04 | 830 | 846 | 784 | 794 | 71,100 |
| 2022/07/01 | 890 | 890 | 828 | 833 | 93,700 |
| 2022/06/30 | 844 | 892 | 840 | 892 | 65,900 |
| 2022/06/29 | 825 | 879 | 825 | 843 | 108,200 |
| 2022/06/28 | 862 | 865 | 825 | 828 | 172,200 |
| 2022/06/27 | 905 | 925 | 860 | 877 | 111,100 |
| 2022/06/24 | 905 | 950 | 903 | 925 | 155,000 |
| 2022/06/23 | 930 | 930 | 857 | 895 | 259,200 |
| 2022/06/22 | 850 | 931 | 836 | 912 | 639,100 |
| 2022/06/21 | 776 | 842 | 762 | 817 | 150,300 |
| 2022/06/20 | 765 | 784 | 729 | 776 | 148,100 |
| 2022/06/17 | 728 | 801 | 713 | 770 | 277,500 |
| 2022/06/16 | 825 | 848 | 724 | 749 | 987,900 |
| 2022/06/15 | 819 | 840 | 741 | 810 | 1,339,400 |
| 2022/06/14 | 709 | 850 | 678 | 820 | 2,109,600 |
| 2022/06/13 | 710 | 710 | 690 | 710 | 414,200 |
| 2022/06/10 | 599 | 610 | 588 | 610 | 42,400 |
| 2022/06/09 | 590 | 605 | 586 | 600 | 48,200 |
| 2022/06/08 | 580 | 588 | 580 | 583 | 10,000 |
| 2022/06/07 | 589 | 589 | 576 | 578 | 18,900 |
| 2022/06/06 | 577 | 595 | 572 | 589 | 24,400 |
| 2022/06/03 | 575 | 575 | 568 | 573 | 5,200 |
| 2022/06/02 | 578 | 578 | 568 | 568 | 5,000 |
| 2022/06/01 | 568 | 578 | 567 | 578 | 2,200 |
| 2022/05/31 | 578 | 578 | 566 | 568 | 4,200 |
| 2022/05/30 | 574 | 579 | 572 | 577 | 3,400 |
| 2022/05/27 | 571 | 579 | 571 | 572 | 7,300 |
| 2022/05/26 | 590 | 590 | 579 | 579 | 2,200 |
| 2022/05/25 | 570 | 581 | 569 | 578 | 9,200 |
| 2022/05/24 | 580 | 597 | 568 | 568 | 24,800 |
| 2022/05/23 | 595 | 595 | 561 | 584 | 31,700 |
| 2022/05/20 | 592 | 600 | 586 | 586 | 15,000 |
| 2022/05/19 | 582 | 600 | 580 | 600 | 39,300 |
| 2022/05/18 | 576 | 580 | 575 | 577 | 11,100 |
| 2022/05/17 | 567 | 584 | 567 | 573 | 20,900 |
| 2022/05/16 | 557 | 579 | 557 | 576 | 36,100 |
| 2022/05/13 | 553 | 558 | 551 | 557 | 12,300 |
| 2022/05/12 | 548 | 553 | 544 | 550 | 10,500 |
| 2022/05/11 | 547 | 549 | 540 | 548 | 9,800 |
| 2022/05/10 | 532 | 549 | 532 | 548 | 23,400 |
| 2022/05/09 | 532 | 537 | 531 | 532 | 2,800 |
| 2022/05/06 | 527 | 539 | 526 | 539 | 7,400 |
| 2022/05/02 | 528 | 536 | 525 | 534 | 15,400 |
| 2022/04/28 | 545 | 548 | 526 | 536 | 50,000 |
| 2022/04/27 | 515 | 523 | 512 | 522 | 6,300 |
| 2022/04/26 | 518 | 522 | 516 | 517 | 5,300 |
| 2022/04/25 | 519 | 519 | 514 | 519 | 6,000 |
| 2022/04/22 | 514 | 519 | 510 | 519 | 9,500 |
| 2022/04/21 | 520 | 520 | 512 | 517 | 7,700 |
| 2022/04/20 | 512 | 519 | 512 | 518 | 7,000 |
| 2022/04/19 | 511 | 520 | 511 | 515 | 5,600 |
| 2022/04/18 | 522 | 522 | 509 | 511 | 8,300 |
| 2022/04/15 | 518 | 518 | 510 | 515 | 7,000 |
| 2022/04/14 | 525 | 525 | 517 | 523 | 5,300 |
| 2022/04/13 | 517 | 524 | 516 | 520 | 14,000 |
| 2022/04/12 | 519 | 523 | 513 | 514 | 7,800 |
| 2022/04/11 | 512 | 514 | 507 | 514 | 6,300 |
| 2022/04/08 | 505 | 509 | 501 | 509 | 4,800 |
| 2022/04/07 | 506 | 513 | 504 | 504 | 7,100 |
| 2022/04/06 | 510 | 510 | 508 | 509 | 2,900 |
| 2022/04/05 | 509 | 513 | 508 | 513 | 7,300 |
| 2022/04/04 | 506 | 512 | 506 | 509 | 5,800 |
| 2022/04/01 | 510 | 510 | 505 | 506 | 15,800 |
| 2022/03/31 | 510 | 513 | 509 | 513 | 7,000 |
| 2022/03/30 | 510 | 512 | 508 | 512 | 3,600 |
| 2022/03/29 | 512 | 514 | 509 | 511 | 4,900 |
| 2022/03/28 | 516 | 516 | 513 | 513 | 4,100 |
| 2022/03/25 | 513 | 518 | 511 | 515 | 4,000 |
| 2022/03/24 | 511 | 517 | 511 | 512 | 6,700 |
| 2022/03/23 | 509 | 518 | 509 | 513 | 5,700 |
| 2022/03/22 | 516 | 518 | 510 | 512 | 15,800 |
| 2022/03/18 | 527 | 527 | 510 | 515 | 8,900 |
| 2022/03/17 | 528 | 530 | 522 | 525 | 4,000 |
| 2022/03/16 | 523 | 529 | 519 | 521 | 5,700 |
| 2022/03/15 | 529 | 530 | 517 | 525 | 10,400 |
| 2022/03/14 | 538 | 558 | 505 | 529 | 94,700 |
| 2022/03/11 | 559 | 563 | 545 | 548 | 57,900 |
| 2022/03/10 | 545 | 618 | 536 | 566 | 236,600 |
| 2022/03/09 | 520 | 535 | 520 | 535 | 117,700 |
| 2022/03/08 | 532 | 532 | 519 | 524 | 14,800 |
| 2022/03/07 | 538 | 541 | 528 | 532 | 10,700 |
| 2022/03/04 | 542 | 545 | 535 | 538 | 13,300 |
| 2022/03/03 | 535 | 544 | 535 | 542 | 17,700 |
| 2022/03/02 | 516 | 541 | 513 | 531 | 25,900 |
| 2022/03/01 | 511 | 521 | 511 | 519 | 7,200 |
| 2022/02/28 | 507 | 520 | 504 | 511 | 12,800 |
| 2022/02/25 | 507 | 515 | 502 | 506 | 14,300 |
| 2022/02/24 | 516 | 516 | 504 | 508 | 17,100 |
| 2022/02/22 | 515 | 516 | 510 | 516 | 4,900 |
| 2022/02/21 | 507 | 520 | 503 | 520 | 5,000 |
| 2022/02/18 | 513 | 519 | 510 | 512 | 6,100 |
| 2022/02/17 | 523 | 523 | 510 | 515 | 4,400 |
| 2022/02/16 | 528 | 528 | 513 | 517 | 5,900 |
| 2022/02/15 | 518 | 520 | 511 | 520 | 5,600 |
| 2022/02/14 | 520 | 520 | 510 | 518 | 5,500 |
| 2022/02/10 | 522 | 527 | 519 | 524 | 5,400 |
| 2022/02/09 | 518 | 522 | 516 | 522 | 8,500 |
| 2022/02/08 | 525 | 526 | 518 | 519 | 3,600 |
| 2022/02/07 | 524 | 530 | 513 | 525 | 10,400 |
| 2022/02/04 | 510 | 527 | 508 | 524 | 9,500 |
| 2022/02/03 | 505 | 510 | 505 | 510 | 8,200 |
| 2022/02/02 | 509 | 510 | 507 | 507 | 1,900 |
| 2022/02/01 | 498 | 510 | 498 | 501 | 4,800 |
| 2022/01/31 | 504 | 506 | 498 | 499 | 9,400 |
| 2022/01/28 | 497 | 508 | 495 | 508 | 16,700 |
| 2022/01/27 | 511 | 516 | 500 | 507 | 21,100 |
| 2022/01/26 | 517 | 518 | 511 | 516 | 3,900 |
| 2022/01/25 | 518 | 519 | 487 | 518 | 32,400 |
| 2022/01/24 | 518 | 520 | 512 | 519 | 7,800 |
| 2022/01/21 | 524 | 524 | 514 | 522 | 11,800 |
| 2022/01/20 | 520 | 527 | 517 | 524 | 7,600 |
| 2022/01/19 | 534 | 534 | 521 | 521 | 11,100 |
| 2022/01/18 | 534 | 539 | 533 | 534 | 6,500 |
| 2022/01/17 | 523 | 540 | 522 | 533 | 12,400 |
| 2022/01/14 | 523 | 530 | 520 | 523 | 8,300 |
| 2022/01/13 | 521 | 530 | 520 | 530 | 4,400 |
| 2022/01/12 | 521 | 527 | 520 | 521 | 10,200 |
| 2022/01/11 | 530 | 532 | 514 | 520 | 20,200 |
| 2022/01/07 | 535 | 543 | 525 | 530 | 11,500 |
| 2022/01/06 | 540 | 548 | 522 | 539 | 37,900 |
| 2022/01/05 | 539 | 549 | 538 | 543 | 19,200 |
| 2022/01/04 | 536 | 546 | 534 | 539 | 13,700 |