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

ウチヤマホールディングス(6059)の株価時系列情報

ウチヤマホールディングス(6059)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
2013/12/30 666 679 665 677 304,200
2013/12/27 648 655 631 655 327,100
2013/12/26 622 629 614 622 142,300
2013/12/26 1 -> 4.00 分割
2013/12/25 2,415 2,450 2,408 2,449 48,700
2013/12/24 2,410 2,420 2,405 2,412 29,600
2013/12/20 2,405 2,423 2,402 2,406 56,100
2013/12/19 2,422 2,430 2,408 2,423 50,200
2013/12/18 2,411 2,431 2,404 2,418 59,500
2013/12/17 2,405 2,412 2,401 2,402 48,100
2013/12/16 2,433 2,434 2,403 2,404 199,100
2013/12/13 2,434 2,457 2,410 2,410 46,100
2013/12/12 2,497 2,500 2,431 2,432 59,400
2013/12/11 2,520 2,550 2,491 2,498 69,800
2013/12/10 2,476 2,575 2,476 2,550 47,300
2013/12/09 2,500 2,506 2,480 2,485 31,400
2013/12/06 2,426 2,446 2,418 2,425 31,900
2013/12/05 2,427 2,450 2,412 2,415 91,100
2013/12/04 2,430 2,430 2,392 2,405 166,800
2013/12/03 2,570 2,570 2,450 2,461 137,400
2013/12/02 2,570 2,594 2,569 2,572 51,300
2013/11/29 2,579 2,612 2,573 2,595 34,500
2013/11/28 2,651 2,661 2,572 2,591 53,300
2013/11/27 2,681 2,695 2,661 2,669 42,700
2013/11/26 2,680 2,693 2,656 2,686 83,100
2013/11/25 2,836 2,839 2,796 2,798 12,600
2013/11/22 2,806 2,839 2,771 2,792 16,400
2013/11/21 2,805 2,809 2,800 2,801 8,100
2013/11/20 2,830 2,830 2,802 2,805 8,200
2013/11/19 2,840 2,850 2,805 2,820 14,400
2013/11/18 2,811 2,844 2,803 2,828 13,000
2013/11/15 2,802 2,810 2,790 2,796 13,600
2013/11/14 2,787 2,830 2,784 2,790 16,600
2013/11/13 2,820 2,893 2,787 2,801 31,700
2013/11/12 2,775 2,785 2,752 2,760 14,900
2013/11/11 2,780 2,800 2,770 2,782 11,400
2013/11/08 2,750 2,850 2,740 2,769 22,600
2013/11/07 2,833 2,834 2,768 2,768 25,200
2013/11/06 2,870 2,885 2,825 2,825 14,300
2013/11/05 2,890 2,927 2,870 2,870 14,500
2013/11/01 2,909 2,970 2,879 2,886 22,900
2013/10/31 2,990 2,990 2,906 2,939 11,000
2013/10/30 3,030 3,030 2,945 2,990 30,200
2013/10/29 3,000 3,025 2,995 3,015 7,200
2013/10/28 3,180 3,180 2,985 2,985 30,200
2013/10/25 3,100 3,110 2,993 3,040 30,300
2013/10/24 2,822 2,980 2,822 2,980 33,800
2013/10/23 2,800 2,859 2,800 2,821 9,200
2013/10/22 2,830 2,845 2,781 2,800 15,700
2013/10/21 2,790 2,800 2,777 2,781 7,100
2013/10/18 2,714 2,767 2,714 2,767 5,000
2013/10/17 2,721 2,765 2,714 2,714 7,700
2013/10/16 2,730 2,759 2,670 2,700 31,400
2013/10/15 2,791 2,820 2,772 2,772 3,400
2013/10/11 2,810 2,810 2,770 2,772 5,800
2013/10/10 2,770 2,836 2,770 2,781 3,100
2013/10/09 2,760 2,794 2,758 2,768 3,100
2013/10/08 2,780 2,800 2,753 2,760 4,900
2013/10/07 2,900 2,901 2,811 2,811 7,500
2013/10/04 2,900 2,909 2,879 2,900 2,300
2013/10/03 2,873 2,915 2,873 2,899 3,300
2013/10/02 2,911 2,928 2,869 2,873 5,800
2013/10/01 2,940 2,950 2,920 2,921 3,400
2013/09/30 2,985 2,989 2,935 2,940 7,000
2013/09/27 2,906 2,948 2,906 2,935 600
2013/09/26 2,890 2,921 2,888 2,900 4,700
2013/09/25 2,996 2,996 2,910 2,915 9,300
2013/09/24 3,050 3,050 2,980 3,000 6,900
2013/09/20 3,120 3,120 3,030 3,050 3,300
2013/09/19 3,065 3,100 3,030 3,080 13,100
2013/09/18 3,030 3,070 2,950 2,975 13,300
2013/09/17 2,980 2,989 2,913 2,935 4,600
2013/09/13 2,920 2,920 2,853 2,880 3,800
2013/09/12 2,830 2,920 2,830 2,920 2,800
2013/09/11 2,812 2,844 2,812 2,830 3,600
2013/09/10 2,806 2,830 2,806 2,810 2,500
2013/09/09 2,877 2,927 2,804 2,835 4,700
2013/09/06 2,800 2,825 2,777 2,777 5,700
2013/09/05 2,750 2,773 2,728 2,770 3,300
2013/09/04 2,721 2,783 2,721 2,727 8,000
2013/09/03 2,815 2,839 2,778 2,792 3,900
2013/09/02 2,811 2,850 2,811 2,850 1,000
2013/08/30 2,854 2,860 2,800 2,800 3,700
2013/08/29 2,840 2,889 2,801 2,853 3,900
2013/08/28 2,900 2,900 2,861 2,890 1,100
2013/08/27 2,870 2,904 2,860 2,871 2,100
2013/08/26 2,919 2,919 2,861 2,870 1,200
2013/08/23 2,833 2,850 2,833 2,850 2,100
2013/08/22 2,859 2,859 2,801 2,851 700
2013/08/21 2,880 2,880 2,800 2,845 1,200
2013/08/20 2,920 2,939 2,860 2,881 1,400
2013/08/19 3,000 3,000 2,940 2,940 2,200
2013/08/16 2,898 2,898 2,860 2,890 2,200
2013/08/15 2,949 2,949 2,890 2,898 1,000
2013/08/14 2,900 2,900 2,865 2,899 1,400
2013/08/13 2,900 2,900 2,895 2,900 500
2013/08/12 2,960 2,960 2,880 2,924 3,200
2013/08/09 2,960 2,960 2,902 2,910 1,000
2013/08/08 3,020 3,020 2,902 2,930 2,600
2013/08/07 2,980 3,020 2,976 3,010 2,500
2013/08/06 2,949 2,990 2,949 2,987 1,000
2013/08/05 3,010 3,010 2,932 2,949 6,500
2013/08/02 3,100 3,100 2,902 3,010 8,400
2013/08/01 3,190 3,190 3,110 3,130 3,100
2013/07/31 3,200 3,240 3,190 3,190 3,000
2013/07/30 3,105 3,200 3,105 3,190 2,100
2013/07/29 3,195 3,220 3,115 3,220 3,600
2013/07/26 3,260 3,260 3,135 3,205 2,500
2013/07/25 3,290 3,290 3,220 3,260 600
2013/07/24 3,260 3,325 3,260 3,260 2,400
2013/07/23 3,225 3,280 3,225 3,260 2,400
2013/07/22 3,200 3,245 3,200 3,245 1,800
2013/07/19 3,305 3,305 3,190 3,195 4,700
2013/07/18 3,390 3,390 3,300 3,305 1,600
2013/07/17 3,255 3,430 3,225 3,380 4,600
2013/07/16 3,175 3,260 3,175 3,260 3,100
2013/07/12 3,240 3,240 3,175 3,175 900
2013/07/11 3,200 3,240 3,180 3,240 3,200
2013/07/10 3,135 3,245 3,135 3,200 2,100
2013/07/09 3,190 3,265 3,130 3,130 4,200
2013/07/08 3,270 3,270 3,180 3,210 3,800
2013/07/05 3,210 3,290 3,210 3,270 5,700
2013/07/04 3,215 3,215 3,130 3,210 3,400
2013/07/03 3,075 3,210 3,060 3,160 9,900
2013/07/02 2,850 3,265 2,850 3,215 20,400
2013/07/01 2,810 2,850 2,801 2,850 6,200
2013/06/28 2,651 2,800 2,651 2,800 9,100
2013/06/27 2,572 2,653 2,535 2,651 5,000
2013/06/26 2,660 2,660 2,528 2,621 5,900
2013/06/25 2,702 2,705 2,578 2,621 8,200
2013/06/24 2,778 2,778 2,713 2,725 5,800
2013/06/21 2,785 2,794 2,720 2,778 3,400
2013/06/20 2,830 2,830 2,785 2,785 1,600
2013/06/19 2,872 2,872 2,850 2,850 1,300
2013/06/18 2,856 2,900 2,822 2,822 2,600
2013/06/17 2,916 2,916 2,820 2,852 1,600
2013/06/14 2,917 2,948 2,881 2,881 3,600
2013/06/13 2,850 2,900 2,810 2,817 4,400
2013/06/12 2,782 2,900 2,782 2,900 4,700
2013/06/11 2,970 2,980 2,833 2,895 5,900
2013/06/10 2,935 2,940 2,820 2,919 10,400
2013/06/07 2,774 2,774 2,450 2,690 29,200
2013/06/06 2,931 2,980 2,902 2,924 8,500
2013/06/05 3,030 3,150 3,010 3,100 14,800
2013/06/04 3,080 3,090 2,921 3,030 15,300
2013/06/03 3,275 3,310 3,100 3,150 9,200
2013/05/31 3,210 3,290 3,200 3,265 7,500
2013/05/30 3,125 3,200 3,105 3,150 4,600
2013/05/29 3,090 3,185 3,065 3,125 11,900
2013/05/28 3,100 3,100 2,985 3,020 10,600
2013/05/27 3,165 3,295 3,080 3,135 12,900
2013/05/24 3,350 3,480 3,080 3,305 14,400
2013/05/23 3,550 3,550 3,385 3,400 14,400
2013/05/22 3,585 3,610 3,500 3,550 10,100
2013/05/21 3,690 3,695 3,590 3,670 7,700
2013/05/20 3,785 3,800 3,640 3,690 12,000
2013/05/17 3,600 3,725 3,515 3,715 20,100
2013/05/16 3,605 3,705 3,310 3,705 31,800
2013/05/15 3,750 3,925 3,600 3,695 43,900
2013/05/14 3,360 3,920 3,315 3,700 49,600
2013/05/13 3,500 3,500 3,175 3,220 47,600
2013/05/10 3,690 3,760 3,660 3,730 19,200
2013/05/09 3,685 3,730 3,600 3,730 24,300
2013/05/08 3,505 3,635 3,415 3,585 28,100
2013/05/07 3,255 3,515 3,255 3,370 35,400
2013/05/02 3,190 3,250 3,150 3,215 17,700
2013/05/01 3,195 3,220 3,125 3,195 13,200
2013/04/30 3,200 3,240 3,120 3,200 39,100
2013/04/26 3,110 3,360 3,110 3,300 35,400
2013/04/25 2,958 3,045 2,920 3,045 17,800
2013/04/24 2,821 3,000 2,800 2,970 19,400
2013/04/23 2,780 2,840 2,760 2,795 10,800
2013/04/22 2,830 2,860 2,771 2,800 31,900
2013/04/19 2,770 2,860 2,756 2,850 35,400
2013/04/18 2,690 2,751 2,680 2,688 11,600
2013/04/17 2,575 2,730 2,525 2,680 26,300
2013/04/16 2,480 2,540 2,435 2,540 15,600
2013/04/15 2,421 2,500 2,405 2,500 19,300
2013/04/12 2,354 2,400 2,330 2,390 15,100
2013/04/11 2,440 2,440 2,344 2,388 12,700
2013/04/10 2,430 2,450 2,330 2,351 16,400
2013/04/09 2,400 2,458 2,392 2,451 41,500
2013/04/08 2,269 2,320 2,260 2,320 11,700
2013/04/05 2,280 2,285 2,200 2,215 9,900
2013/04/04 2,180 2,180 2,098 2,180 8,400
2013/04/03 2,150 2,200 2,140 2,186 7,100
2013/04/02 2,000 2,198 1,911 2,180 28,500
2013/04/01 2,300 2,300 2,105 2,105 16,100
2013/03/29 2,309 2,330 2,273 2,320 8,800
2013/03/28 2,298 2,346 2,266 2,309 13,700
2013/03/27 2,280 2,280 2,224 2,267 11,600
2013/03/26 2,210 2,220 2,131 2,161 15,700
2013/03/25 2,360 2,398 2,260 2,260 21,300
2013/03/22 2,386 2,421 2,360 2,360 14,700
2013/03/21 2,350 2,470 2,350 2,435 23,300
2013/03/19 2,211 2,400 2,205 2,321 19,100
2013/03/18 2,220 2,231 2,185 2,193 15,900
2013/03/15 2,100 2,183 2,072 2,179 27,400
2013/03/14 1,970 2,077 1,970 2,074 16,500
2013/03/13 1,967 1,988 1,967 1,970 7,000
2013/03/12 1,979 1,989 1,940 1,967 18,300
2013/03/11 1,930 1,969 1,928 1,966 23,800
2013/03/08 1,932 1,939 1,898 1,898 8,800
2013/03/07 1,866 1,924 1,841 1,912 26,100
2013/03/06 1,840 1,840 1,815 1,826 10,900
2013/03/05 1,876 1,879 1,817 1,849 15,500
2013/03/04 1,840 1,862 1,833 1,860 13,300
2013/03/01 1,810 1,835 1,806 1,823 23,300
2013/02/28 1,791 1,820 1,790 1,806 14,700
2013/02/27 1,780 1,787 1,779 1,783 4,600
2013/02/26 1,767 1,779 1,766 1,779 5,500
2013/02/25 1,750 1,776 1,730 1,776 11,300
2013/02/22 1,720 1,745 1,714 1,720 3,000
2013/02/21 1,743 1,750 1,717 1,717 7,900
2013/02/20 1,681 1,740 1,681 1,740 13,200
2013/02/19 1,655 1,700 1,655 1,690 11,400
2013/02/18 1,635 1,650 1,630 1,649 5,700
2013/02/15 1,690 1,692 1,592 1,635 17,900
2013/02/14 1,633 1,700 1,630 1,675 16,200
2013/02/13 1,711 1,729 1,622 1,649 49,500
2013/02/12 1,801 1,802 1,712 1,720 37,600
2013/02/08 1,812 1,820 1,800 1,809 11,100
2013/02/07 1,820 1,830 1,810 1,815 17,200
2013/02/06 1,815 1,829 1,809 1,826 7,600
2013/02/05 1,817 1,820 1,799 1,815 8,100
2013/02/04 1,820 1,820 1,799 1,810 13,400
2013/02/01 1,838 1,838 1,793 1,805 14,300
2013/01/31 1,810 1,836 1,810 1,835 5,100
2013/01/30 1,800 1,809 1,792 1,798 17,500
2013/01/29 1,848 1,859 1,810 1,820 15,800
2013/01/28 1,880 1,883 1,830 1,860 16,400
2013/01/25 1,800 1,839 1,785 1,830 23,500
2013/01/24 1,705 1,763 1,680 1,750 21,400
2013/01/23 1,799 1,799 1,715 1,730 23,200
2013/01/22 1,835 1,840 1,785 1,800 16,100
2013/01/21 1,850 1,863 1,807 1,816 20,900
2013/01/18 1,736 1,789 1,721 1,785 21,100
2013/01/17 1,711 1,735 1,703 1,711 15,500
2013/01/16 1,715 1,715 1,698 1,711 12,900
2013/01/15 1,700 1,748 1,700 1,710 24,900
2013/01/11 1,665 1,716 1,650 1,713 57,300
2013/01/10 1,594 1,626 1,590 1,625 41,500
2013/01/09 1,560 1,580 1,548 1,580 22,500
2013/01/08 1,554 1,564 1,550 1,553 23,800
2013/01/07 1,533 1,577 1,527 1,554 33,600
2013/01/04 1,529 1,530 1,510 1,524 17,600

このページの先頭へ