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

うかい(7621)の株価時系列情報

うかい(7621)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
2007/12/27 2,100 2,120 2,100 2,120 600
2007/12/26 2,115 2,115 2,115 2,115 100
2007/12/25 2,120 2,120 2,085 2,120 3,300
2007/12/21 2,125 2,125 2,080 2,080 1,200
2007/12/20 2,080 2,080 2,080 2,080 500
2007/12/19 2,090 2,090 2,055 2,060 3,800
2007/12/18 2,090 2,175 2,085 2,085 700
2007/12/17 2,150 2,150 2,080 2,080 1,800
2007/12/14 2,100 2,150 2,100 2,150 1,100
2007/12/12 2,100 2,100 2,100 2,100 1,000
2007/12/11 2,100 2,100 2,100 2,100 500
2007/12/10 2,090 2,090 2,050 2,060 3,500
2007/12/07 2,090 2,090 2,085 2,090 1,000
2007/12/06 2,100 2,100 2,080 2,080 1,000
2007/12/05 2,100 2,100 2,080 2,080 1,000
2007/12/04 2,090 2,090 2,090 2,090 200
2007/12/03 2,130 2,130 2,130 2,130 1,000
2007/11/30 2,100 2,100 2,100 2,100 100
2007/11/29 2,060 2,060 2,050 2,060 800
2007/11/28 2,100 2,100 2,100 2,100 300
2007/11/27 2,140 2,140 2,140 2,140 100
2007/11/26 2,130 2,150 2,060 2,060 2,100
2007/11/22 2,100 2,100 2,000 2,000 6,000
2007/11/21 2,150 2,150 2,150 2,150 100
2007/11/20 2,175 2,175 2,110 2,165 500
2007/11/19 2,170 2,175 2,165 2,175 1,000
2007/11/16 2,100 2,100 2,100 2,100 1,400
2007/11/15 2,175 2,175 2,150 2,150 1,000
2007/11/14 2,180 2,185 2,180 2,185 200
2007/11/13 2,100 2,100 2,050 2,050 2,100
2007/11/12 2,100 2,105 2,100 2,100 6,200
2007/11/09 2,105 2,115 2,105 2,115 700
2007/11/08 2,110 2,145 2,100 2,145 3,400
2007/11/05 2,115 2,115 2,115 2,115 500
2007/11/02 2,110 2,115 2,110 2,110 2,200
2007/11/01 2,135 2,135 2,135 2,135 1,100
2007/10/29 2,150 2,170 2,110 2,110 3,100
2007/10/26 2,110 2,110 2,110 2,110 200
2007/10/25 2,150 2,170 2,105 2,105 2,800
2007/10/24 2,110 2,110 2,105 2,110 500
2007/10/23 2,110 2,110 2,105 2,105 400
2007/10/22 2,100 2,105 2,100 2,105 1,800
2007/10/19 2,120 2,120 2,120 2,120 1,000
2007/10/18 2,100 2,105 2,100 2,105 1,800
2007/10/16 2,150 2,155 2,150 2,155 500
2007/10/15 2,110 2,175 2,110 2,175 900
2007/10/12 2,100 2,105 2,100 2,105 1,600
2007/10/11 2,090 2,190 2,080 2,190 2,500
2007/10/09 2,075 2,145 2,075 2,145 400
2007/10/05 2,065 2,065 2,065 2,065 500
2007/10/04 2,090 2,095 2,055 2,060 1,500
2007/10/03 2,080 2,085 2,080 2,085 1,200
2007/10/02 2,145 2,145 2,145 2,145 200
2007/10/01 2,060 2,065 2,060 2,065 3,100
2007/09/28 2,165 2,165 2,025 2,025 3,000
2007/09/25 2,130 2,195 2,130 2,195 1,900
2007/09/21 2,035 2,055 2,035 2,050 600
2007/09/20 2,030 2,035 2,030 2,030 6,200
2007/09/19 2,080 2,100 2,080 2,100 1,500
2007/09/14 2,080 2,080 2,080 2,080 1,000
2007/09/12 2,180 2,180 2,180 2,180 100
2007/09/11 2,100 2,100 2,100 2,100 400
2007/09/10 2,100 2,100 2,035 2,100 2,000
2007/09/07 2,220 2,250 2,100 2,100 3,200
2007/09/06 2,110 2,110 2,100 2,100 1,200
2007/09/05 2,150 2,165 2,105 2,105 1,500
2007/09/04 2,140 2,150 2,140 2,150 800
2007/09/03 2,145 2,145 2,145 2,145 700
2007/08/31 2,145 2,145 2,145 2,145 200
2007/08/30 2,100 2,100 2,100 2,100 1,100
2007/08/29 2,110 2,110 2,110 2,110 100
2007/08/28 2,100 2,100 2,100 2,100 200
2007/08/27 2,145 2,145 2,100 2,100 4,800
2007/08/24 2,060 2,115 2,060 2,100 2,500
2007/08/23 2,100 2,100 2,100 2,100 100
2007/08/22 2,020 2,100 2,020 2,100 1,600
2007/08/20 2,055 2,175 2,045 2,175 6,100
2007/08/17 2,070 2,070 2,000 2,040 2,000
2007/08/16 2,080 2,100 2,060 2,060 1,000
2007/08/14 2,100 2,100 2,100 2,100 200
2007/08/13 2,130 2,130 2,100 2,100 700
2007/08/09 2,175 2,175 2,080 2,085 3,000
2007/08/08 2,085 2,085 2,085 2,085 500
2007/08/07 2,180 2,180 2,180 2,180 100
2007/08/06 2,190 2,190 2,190 2,190 500
2007/08/03 2,080 2,080 2,080 2,080 200
2007/08/02 2,080 2,080 2,080 2,080 200
2007/08/01 2,100 2,100 2,070 2,070 1,400
2007/07/31 2,100 2,130 2,100 2,130 700
2007/07/30 2,060 2,100 2,060 2,100 1,400
2007/07/27 2,100 2,100 2,060 2,060 1,000
2007/07/25 2,170 2,170 2,100 2,100 3,600
2007/07/24 2,060 2,060 2,010 2,010 1,000
2007/07/19 2,060 2,060 2,060 2,060 200
2007/07/18 2,060 2,060 2,060 2,060 400
2007/07/13 2,055 2,065 2,055 2,065 1,200
2007/07/11 2,155 2,155 2,155 2,155 100
2007/07/10 2,105 2,105 2,100 2,100 300
2007/07/09 2,150 2,150 2,150 2,150 1,000
2007/07/06 2,155 2,155 2,155 2,155 500
2007/07/05 2,150 2,150 2,150 2,150 900
2007/07/04 2,180 2,195 2,180 2,190 2,000
2007/07/03 2,090 2,190 2,090 2,190 2,000
2007/07/02 2,090 2,100 2,090 2,100 2,600
2007/06/29 2,100 2,100 2,040 2,095 2,300
2007/06/28 2,050 2,050 2,045 2,045 2,300
2007/06/26 2,090 2,090 2,045 2,045 1,300
2007/06/25 2,065 2,100 2,065 2,090 3,400
2007/06/22 2,030 2,045 2,030 2,045 1,100
2007/06/21 2,030 2,050 2,030 2,050 1,200
2007/06/20 2,020 2,020 2,020 2,020 200
2007/06/19 2,010 2,035 2,010 2,035 700
2007/06/18 2,020 2,035 2,020 2,035 800
2007/06/15 2,020 2,020 2,020 2,020 100
2007/06/14 2,030 2,030 2,025 2,030 1,900
2007/06/13 2,020 2,030 2,020 2,030 1,100
2007/06/12 2,065 2,065 2,025 2,025 300
2007/06/11 2,000 2,010 2,000 2,010 400
2007/06/08 2,000 2,000 2,000 2,000 100
2007/06/07 2,005 2,040 2,000 2,040 2,300
2007/06/06 2,000 2,050 2,000 2,050 500
2007/06/05 2,060 2,060 2,000 2,000 600
2007/06/04 2,000 2,075 2,000 2,010 700
2007/06/01 2,000 2,000 1,970 1,985 2,400
2007/05/31 2,000 2,000 2,000 2,000 100
2007/05/29 2,000 2,005 2,000 2,000 800
2007/05/28 2,130 2,130 1,975 2,000 2,500
2007/05/25 2,170 2,170 1,950 1,950 6,400
2007/05/24 2,020 2,050 2,020 2,050 1,200
2007/05/23 2,010 2,010 2,010 2,010 1,200
2007/05/22 2,005 2,005 2,005 2,005 1,000
2007/05/17 1,990 1,990 1,970 1,970 4,000
2007/05/14 2,030 2,030 2,030 2,030 100
2007/05/10 2,000 2,000 2,000 2,000 1,000
2007/05/09 2,000 2,000 2,000 2,000 100
2007/05/08 2,000 2,000 1,970 1,970 3,000
2007/05/07 2,000 2,000 2,000 2,000 100
2007/05/02 1,980 1,990 1,980 1,990 1,100
2007/05/01 2,045 2,045 2,030 2,030 1,600
2007/04/27 2,000 2,045 1,981 2,045 1,100
2007/04/26 1,981 2,000 1,981 2,000 600
2007/04/25 2,090 2,090 1,980 1,980 2,800
2007/04/24 1,985 1,990 1,985 1,990 600
2007/04/23 1,981 1,986 1,981 1,985 900
2007/04/20 2,000 2,080 1,980 2,000 1,800
2007/04/19 2,020 2,060 2,000 2,000 2,600
2007/04/18 2,050 2,050 2,020 2,020 700
2007/04/17 2,060 2,060 2,050 2,050 300
2007/04/16 2,020 2,080 2,020 2,060 500
2007/04/13 2,010 2,010 1,990 2,000 2,900
2007/04/11 2,070 2,070 2,040 2,040 200
2007/04/10 2,050 2,050 2,050 2,050 100
2007/04/09 2,060 2,060 2,050 2,050 300
2007/04/05 2,090 2,090 2,090 2,090 100
2007/04/04 2,000 2,080 1,980 2,080 2,000
2007/04/03 2,050 2,055 2,000 2,000 2,000
2007/04/02 2,100 2,100 2,060 2,060 1,700
2007/03/30 2,150 2,180 2,150 2,150 1,900
2007/03/29 2,170 2,180 2,150 2,150 2,100
2007/03/28 2,180 2,220 2,170 2,220 1,700
2007/03/27 2,170 2,250 2,150 2,220 4,900
2007/03/26 2,320 2,370 2,320 2,340 18,500
2007/03/23 2,325 2,340 2,310 2,340 7,100
2007/03/22 2,285 2,310 2,285 2,310 3,600
2007/03/20 2,300 2,300 2,285 2,285 3,600
2007/03/19 2,285 2,300 2,285 2,285 1,500
2007/03/16 2,300 2,310 2,285 2,285 800
2007/03/15 2,300 2,330 2,300 2,300 2,500
2007/03/14 2,300 2,300 2,300 2,300 600
2007/03/13 2,320 2,320 2,280 2,320 1,600
2007/03/12 2,310 2,330 2,310 2,330 2,700
2007/03/09 2,310 2,310 2,270 2,300 2,300
2007/03/08 2,300 2,310 2,270 2,300 4,100
2007/03/07 2,300 2,300 2,270 2,270 3,000
2007/03/06 2,280 2,300 2,260 2,300 1,900
2007/03/05 2,290 2,290 2,250 2,280 3,200
2007/03/02 2,260 2,300 2,250 2,300 1,800
2007/03/01 2,305 2,305 2,270 2,270 5,500
2007/02/28 2,205 2,310 2,150 2,270 6,800
2007/02/27 2,310 2,310 2,270 2,270 1,000
2007/02/26 2,345 2,370 2,265 2,290 5,600
2007/02/23 2,300 2,300 2,250 2,290 1,800
2007/02/22 2,280 2,300 2,280 2,300 600
2007/02/20 2,240 2,240 2,240 2,240 200
2007/02/19 2,255 2,255 2,255 2,255 100
2007/02/16 2,280 2,280 2,280 2,280 200
2007/02/15 2,245 2,250 2,240 2,250 2,900
2007/02/14 2,225 2,235 2,225 2,235 300
2007/02/13 2,180 2,230 2,180 2,230 4,700
2007/02/09 2,260 2,295 2,200 2,295 2,600
2007/02/08 2,310 2,310 2,210 2,275 4,300
2007/02/07 2,340 2,340 2,280 2,340 3,200
2007/02/06 2,345 2,380 2,320 2,340 5,000
2007/02/05 2,320 2,345 2,290 2,340 4,200
2007/02/02 2,260 2,280 2,260 2,280 3,800
2007/02/01 2,300 2,300 2,250 2,280 5,500
2007/01/31 2,200 2,270 2,180 2,270 7,000
2007/01/30 2,200 2,240 2,200 2,240 7,000
2007/01/29 2,080 2,200 2,080 2,190 9,000
2007/01/26 2,090 2,090 2,090 2,090 1,000
2007/01/25 2,115 2,115 2,100 2,100 5,000
2007/01/24 2,150 2,160 2,115 2,115 6,000
2007/01/23 2,100 2,150 2,100 2,150 10,000
2007/01/22 1,951 2,130 1,951 2,130 10,000
2007/01/17 1,920 1,920 1,920 1,920 2,000
2007/01/16 1,900 1,940 1,900 1,910 3,000
2007/01/15 1,905 1,905 1,902 1,902 2,000
2007/01/12 1,900 1,900 1,900 1,900 1,000
2007/01/11 1,900 1,900 1,900 1,900 2,000
2007/01/09 1,885 1,900 1,885 1,900 2,000
2007/01/05 1,900 1,900 1,900 1,900 1,000

このページの先頭へ