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
2023/12/29 551 551 534 541 158,100
2023/12/28 521 561 512 551 262,900
2023/12/27 517 532 516 518 137,100
2023/12/26 505 526 505 521 241,500
2023/12/25 499 510 491 491 197,400
2023/12/22 515 520 489 491 262,900
2023/12/21 519 522 512 512 103,500
2023/12/20 532 542 529 529 120,100
2023/12/19 530 538 528 532 57,100
2023/12/18 526 537 520 537 122,500
2023/12/15 517 532 511 527 161,600
2023/12/14 533 539 516 521 157,500
2023/12/13 545 552 530 538 119,500
2023/12/12 545 574 542 543 282,700
2023/12/11 543 554 537 545 260,400
2023/12/08 526 528 512 516 223,100
2023/12/07 531 547 526 526 211,500
2023/12/06 536 543 529 533 257,300
2023/12/05 560 560 535 535 330,000
2023/12/04 539 574 536 566 429,000
2023/12/01 558 564 534 535 410,000
2023/11/30 566 566 538 551 875,500
2023/11/29 595 608 567 576 2,311,700
2023/11/28 615 615 615 615 49,900
2023/11/27 765 765 765 765 29,800
2023/11/24 937 941 914 915 137,200
2023/11/22 936 939 919 926 119,200
2023/11/21 918 947 911 939 202,200
2023/11/20 880 915 880 903 155,200
2023/11/17 873 879 862 868 73,200
2023/11/16 885 890 867 873 82,600
2023/11/15 893 904 884 885 156,000
2023/11/14 892 913 879 890 147,100
2023/11/13 853 899 848 892 205,800
2023/11/10 852 862 835 858 126,800
2023/11/09 844 864 838 864 142,700
2023/11/08 852 864 842 844 145,200
2023/11/07 882 882 847 851 215,200
2023/11/06 849 893 846 887 338,600
2023/11/02 853 862 825 834 288,400
2023/11/01 892 893 843 850 265,300
2023/10/31 859 898 835 898 225,400
2023/10/30 870 879 845 855 262,100
2023/10/27 876 897 861 875 361,200
2023/10/26 918 935 880 887 466,900
2023/10/25 1,002 1,007 931 932 529,900
2023/10/24 911 1,009 911 1,009 689,100
2023/10/23 991 1,012 893 903 856,200
2023/10/20 888 1,028 875 1,020 2,391,500
2023/10/19 1,220 1,255 1,001 1,001 833,000
2023/10/18 1,335 1,348 1,276 1,301 307,000
2023/10/17 1,305 1,328 1,265 1,320 293,000
2023/10/16 1,351 1,361 1,226 1,257 878,200
2023/10/13 1,398 1,425 1,375 1,393 397,200
2023/10/12 1,591 1,608 1,351 1,396 1,298,200
2023/10/11 1,630 1,650 1,573 1,583 304,700
2023/10/10 1,580 1,628 1,551 1,626 389,100
2023/10/06 1,469 1,555 1,445 1,544 372,300
2023/10/05 1,448 1,479 1,422 1,469 267,100
2023/10/04 1,375 1,448 1,375 1,441 299,000
2023/10/03 1,458 1,492 1,408 1,417 436,100
2023/10/02 1,450 1,523 1,445 1,458 356,300
2023/09/29 1,484 1,514 1,432 1,452 330,300
2023/09/28 1,452 1,558 1,451 1,466 533,300
2023/09/27 1,389 1,478 1,375 1,463 491,600
2023/09/26 1,410 1,410 1,351 1,359 317,300
2023/09/25 1,369 1,424 1,363 1,410 315,900
2023/09/22 1,330 1,410 1,313 1,378 379,900
2023/09/21 1,455 1,466 1,341 1,355 924,000
2023/09/20 1,426 1,503 1,414 1,477 883,500
2023/09/19 1,390 1,447 1,322 1,432 776,700
2023/09/15 1,334 1,413 1,257 1,379 814,200
2023/09/14 1,270 1,385 1,194 1,335 1,177,900
2023/09/13 1,290 1,290 1,241 1,263 441,200
2023/09/12 1,360 1,436 1,220 1,320 1,545,000
2023/09/11 1,540 1,580 1,310 1,354 1,110,300
2023/09/08 1,717 1,730 1,600 1,650 648,100
2023/09/07 1,940 1,970 1,642 1,677 2,053,700
2023/09/06 1,835 1,838 1,750 1,762 180,800
2023/09/05 1,850 1,872 1,827 1,827 70,200
2023/09/04 1,842 1,850 1,811 1,840 61,000
2023/09/01 1,831 1,881 1,792 1,842 95,400
2023/08/31 1,834 1,867 1,814 1,845 81,300
2023/08/30 1,935 1,940 1,869 1,869 96,300
2023/08/29 1,900 1,963 1,895 1,933 60,900
2023/08/28 1,991 1,991 1,868 1,892 58,900
2023/08/25 1,910 1,973 1,886 1,951 71,000
2023/08/24 2,010 2,010 1,950 1,961 52,500
2023/08/23 2,044 2,044 1,990 2,009 37,200
2023/08/22 2,067 2,084 1,994 2,015 60,300
2023/08/21 1,928 2,072 1,926 2,066 100,200
2023/08/18 1,982 1,990 1,903 1,928 149,300
2023/08/17 2,016 2,047 1,963 2,026 109,400
2023/08/16 2,101 2,128 2,029 2,034 162,200
2023/08/15 2,126 2,150 2,080 2,139 128,200
2023/08/14 2,220 2,220 2,137 2,142 115,100
2023/08/10 2,299 2,299 2,158 2,170 221,300
2023/08/09 2,323 2,363 2,307 2,320 50,200
2023/08/08 2,335 2,374 2,303 2,347 57,800
2023/08/07 2,285 2,335 2,248 2,335 56,000
2023/08/04 2,319 2,368 2,286 2,305 56,800
2023/08/03 2,331 2,348 2,212 2,347 161,900
2023/08/02 2,330 2,454 2,327 2,431 124,200
2023/08/01 2,313 2,365 2,297 2,331 55,200
2023/07/31 2,349 2,359 2,278 2,313 57,400
2023/07/28 2,260 2,325 2,224 2,268 97,000
2023/07/27 2,319 2,353 2,298 2,310 41,700
2023/07/26 2,357 2,370 2,297 2,323 102,300
2023/07/25 2,522 2,522 2,355 2,355 167,900
2023/07/24 2,533 2,594 2,483 2,548 151,600
2023/07/21 2,424 2,530 2,424 2,483 147,700
2023/07/20 2,369 2,435 2,330 2,424 87,100
2023/07/19 2,317 2,414 2,306 2,397 136,800
2023/07/18 2,272 2,375 2,232 2,317 171,100
2023/07/14 2,170 2,315 2,170 2,289 214,200
2023/07/13 2,129 2,173 2,094 2,137 84,800
2023/07/12 2,180 2,200 2,100 2,100 104,200
2023/07/11 2,180 2,202 2,133 2,170 123,100
2023/07/10 2,154 2,227 2,112 2,180 107,900
2023/07/07 2,227 2,318 2,194 2,204 230,100
2023/07/06 2,180 2,215 2,100 2,127 153,500
2023/07/05 2,328 2,360 2,069 2,228 561,700
2023/07/04 2,475 2,478 2,315 2,333 212,100
2023/07/03 2,484 2,548 2,470 2,493 80,000
2023/06/30 2,448 2,520 2,425 2,477 124,500
2023/06/29 2,490 2,559 2,475 2,498 133,200
2023/06/28 2,413 2,500 2,377 2,480 115,200
2023/06/27 2,425 2,497 2,354 2,363 137,400
2023/06/26 2,480 2,560 2,436 2,472 119,100
2023/06/23 2,547 2,586 2,390 2,471 172,400
2023/06/22 2,543 2,604 2,475 2,497 164,200
2023/06/21 2,567 2,617 2,532 2,574 167,700
2023/06/20 2,461 2,591 2,416 2,591 159,400
2023/06/19 2,486 2,499 2,292 2,461 555,400
2023/06/16 2,450 2,596 2,395 2,574 285,900
2023/06/15 2,343 2,540 2,343 2,450 305,400
2023/06/14 2,373 2,496 2,235 2,366 358,300
2023/06/13 2,396 2,430 2,288 2,366 595,400
2023/06/12 1,913 2,346 1,897 2,346 868,800
2023/06/09 1,920 1,946 1,861 1,946 254,400
2023/06/08 1,935 1,959 1,850 1,887 280,600
2023/06/07 1,981 2,010 1,940 1,950 165,400
2023/06/06 2,050 2,075 1,959 1,966 225,200
2023/06/05 2,149 2,161 2,031 2,058 179,100
2023/06/02 2,032 2,135 2,010 2,099 216,600
2023/06/01 2,011 2,071 1,993 2,007 123,700
2023/05/31 2,010 2,035 1,971 2,011 98,300
2023/05/30 1,981 2,020 1,956 2,008 164,600
2023/05/29 1,884 1,990 1,845 1,973 156,100
2023/05/26 1,900 1,934 1,855 1,867 129,000
2023/05/25 1,937 1,950 1,882 1,897 114,200
2023/05/24 1,823 1,975 1,810 1,944 340,400
2023/05/23 1,810 1,849 1,795 1,816 91,600
2023/05/22 1,833 1,845 1,799 1,805 72,400
2023/05/19 1,791 1,853 1,763 1,845 125,300
2023/05/18 1,877 1,904 1,784 1,786 157,300
2023/05/17 1,827 1,870 1,827 1,868 94,500
2023/05/16 1,804 1,856 1,795 1,827 80,000
2023/05/15 1,814 1,846 1,773 1,815 102,100
2023/05/12 1,883 1,892 1,828 1,844 155,500
2023/05/11 1,860 1,920 1,845 1,898 138,400
2023/05/10 1,836 1,873 1,828 1,860 97,300
2023/05/09 1,884 1,910 1,838 1,860 135,800
2023/05/08 1,881 1,904 1,840 1,878 257,300
2023/05/02 1,716 1,873 1,686 1,871 456,000
2023/05/01 1,705 1,754 1,662 1,707 203,600
2023/04/28 1,717 1,730 1,677 1,705 153,100
2023/04/27 1,677 1,722 1,672 1,696 181,500
2023/04/26 1,588 1,698 1,573 1,671 289,000
2023/04/25 1,607 1,635 1,585 1,604 87,100
2023/04/24 1,560 1,648 1,545 1,596 204,600
2023/04/21 1,568 1,580 1,495 1,520 174,800
2023/04/20 1,616 1,620 1,570 1,594 138,400
2023/04/19 1,571 1,625 1,540 1,623 242,500
2023/04/18 1,503 1,566 1,493 1,560 138,800
2023/04/17 1,519 1,519 1,486 1,501 59,900
2023/04/14 1,499 1,526 1,491 1,509 67,800
2023/04/13 1,505 1,510 1,476 1,485 134,600
2023/04/12 1,515 1,535 1,495 1,527 144,800
2023/04/11 1,572 1,604 1,531 1,540 156,400
2023/04/10 1,576 1,609 1,550 1,572 206,800
2023/04/07 1,528 1,536 1,496 1,510 80,200
2023/04/06 1,500 1,558 1,483 1,542 118,400
2023/04/05 1,512 1,548 1,486 1,501 150,100
2023/04/04 1,591 1,596 1,533 1,537 246,700
2023/04/03 1,613 1,648 1,590 1,591 172,800
2023/03/31 1,620 1,642 1,591 1,630 190,600
2023/03/30 1,632 1,675 1,605 1,617 93,000
2023/03/29 1,624 1,657 1,605 1,643 120,300
2023/03/28 1,690 1,710 1,626 1,641 168,600
2023/03/27 1,725 1,805 1,674 1,690 350,600
2023/03/24 1,721 1,736 1,664 1,685 232,800
2023/03/23 1,758 1,788 1,696 1,728 215,900
2023/03/22 1,730 1,839 1,715 1,766 296,400
2023/03/20 1,778 1,798 1,680 1,681 341,700
2023/03/17 1,685 1,787 1,619 1,784 615,200
2023/03/16 1,608 1,750 1,582 1,653 790,400
2023/03/15 1,775 1,814 1,591 1,678 1,952,200
2023/03/14 1,700 1,939 1,672 1,729 5,388,500
2023/03/13 1,557 1,557 1,557 1,557 26,200
2023/03/10 1,339 1,347 1,251 1,257 225,000
2023/03/09 1,350 1,380 1,322 1,377 101,600
2023/03/08 1,370 1,376 1,321 1,350 95,700
2023/03/07 1,384 1,403 1,361 1,384 48,500
2023/03/06 1,382 1,418 1,373 1,385 63,800
2023/03/03 1,390 1,396 1,365 1,389 33,500
2023/03/02 1,381 1,399 1,357 1,390 33,000
2023/03/01 1,458 1,458 1,352 1,388 113,100
2023/02/28 1,453 1,465 1,432 1,458 25,600
2023/02/27 1,427 1,461 1,424 1,443 25,500
2023/02/24 1,488 1,488 1,405 1,448 51,500
2023/02/22 1,489 1,490 1,446 1,460 42,100
2023/02/21 1,546 1,577 1,508 1,509 64,900
2023/02/20 1,500 1,545 1,488 1,523 65,400
2023/02/17 1,463 1,515 1,463 1,473 43,300
2023/02/16 1,428 1,490 1,428 1,480 45,700
2023/02/15 1,411 1,472 1,388 1,430 71,900
2023/02/14 1,430 1,452 1,416 1,430 33,900
2023/02/13 1,416 1,429 1,380 1,413 30,900
2023/02/10 1,440 1,458 1,400 1,430 37,700
2023/02/09 1,405 1,443 1,383 1,431 45,100
2023/02/08 1,379 1,408 1,342 1,401 37,300
2023/02/07 1,331 1,380 1,326 1,380 25,700
2023/02/06 1,328 1,352 1,281 1,331 45,400
2023/02/03 1,410 1,410 1,326 1,358 50,800
2023/02/02 1,323 1,423 1,323 1,423 104,800
2023/02/01 1,252 1,331 1,250 1,322 53,700
2023/01/31 1,228 1,277 1,200 1,273 36,000
2023/01/30 1,256 1,260 1,215 1,228 53,100
2023/01/27 1,296 1,342 1,279 1,285 49,200
2023/01/26 1,285 1,307 1,266 1,299 28,100
2023/01/25 1,257 1,283 1,257 1,266 11,100
2023/01/24 1,289 1,308 1,256 1,266 29,900
2023/01/23 1,275 1,310 1,260 1,274 32,900
2023/01/20 1,221 1,270 1,196 1,251 38,300
2023/01/19 1,204 1,233 1,192 1,221 22,500
2023/01/18 1,187 1,228 1,170 1,214 29,500
2023/01/17 1,197 1,207 1,183 1,187 14,400
2023/01/16 1,231 1,231 1,183 1,196 33,900
2023/01/13 1,228 1,240 1,212 1,223 18,800
2023/01/12 1,284 1,285 1,229 1,240 32,200
2023/01/11 1,213 1,308 1,213 1,284 79,700
2023/01/10 1,208 1,244 1,195 1,206 51,500
2023/01/06 1,218 1,235 1,190 1,208 38,700
2023/01/05 1,262 1,262 1,193 1,218 102,200
2023/01/04 1,312 1,318 1,262 1,289 82,500

このページの先頭へ