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
2011/12/30 1,488 1,500 1,488 1,500 200
2011/12/29 1,500 1,500 1,500 1,500 900
2011/12/26 1,510 1,510 1,500 1,500 2,000
2011/12/22 1,500 1,500 1,500 1,500 200
2011/12/21 1,500 1,500 1,487 1,487 1,300
2011/12/20 1,507 1,507 1,491 1,491 300
2011/12/16 1,482 1,486 1,482 1,486 4,100
2011/12/15 1,497 1,500 1,497 1,500 200
2011/12/14 1,530 1,530 1,495 1,495 2,300
2011/12/13 1,499 1,499 1,498 1,498 200
2011/12/12 1,520 1,520 1,520 1,520 200
2011/12/08 1,520 1,530 1,520 1,530 1,900
2011/12/05 1,500 1,500 1,500 1,500 1,600
2011/12/02 1,500 1,500 1,500 1,500 900
2011/12/01 1,490 1,495 1,490 1,495 600
2011/11/30 0 0 0 1,475 0
2011/11/29 0 0 0 1,475 0
2011/11/28 0 0 0 1,475 0
2011/11/25 1,510 1,510 1,475 1,475 2,100
2011/11/24 1,460 1,490 1,460 1,490 1,900
2011/11/22 0 0 0 1,473 0
2011/11/21 1,473 1,473 1,473 1,473 400
2011/11/18 0 0 0 1,470 0
2011/11/17 1,470 1,470 1,470 1,470 500
2011/11/16 1,495 1,500 1,471 1,500 1,700
2011/11/15 1,482 1,482 1,482 1,482 200
2011/11/14 0 0 0 1,500 0
2011/11/11 0 0 0 1,500 0
2011/11/10 0 0 0 1,500 0
2011/11/09 0 0 0 1,500 0
2011/11/08 1,500 1,500 1,500 1,500 300
2011/11/07 1,500 1,500 1,500 1,500 100
2011/11/04 1,480 1,500 1,480 1,500 200
2011/11/02 1,481 1,481 1,481 1,481 500
2011/11/01 0 0 0 1,520 0
2011/10/31 0 0 0 1,520 0
2011/10/28 0 0 0 1,520 0
2011/10/27 0 0 0 1,520 0
2011/10/26 0 0 0 1,520 0
2011/10/25 1,510 1,520 1,510 1,520 2,000
2011/10/24 1,500 1,500 1,500 1,500 200
2011/10/21 0 0 0 1,475 0
2011/10/20 0 0 0 1,475 0
2011/10/19 1,475 1,475 1,475 1,475 500
2011/10/18 1,485 1,485 1,485 1,485 700
2011/10/17 1,490 1,490 1,490 1,490 700
2011/10/14 1,496 1,496 1,496 1,496 500
2011/10/13 1,499 1,500 1,495 1,495 1,100
2011/10/12 0 0 0 1,490 0
2011/10/11 0 0 0 1,490 0
2011/10/07 1,490 1,490 1,490 1,490 100
2011/10/06 1,490 1,490 1,490 1,490 200
2011/10/05 1,485 1,485 1,485 1,485 100
2011/10/04 1,498 1,500 1,490 1,490 1,200
2011/10/03 1,499 1,499 1,499 1,499 500
2011/09/30 1,475 1,519 1,475 1,479 1,200
2011/09/29 1,460 1,490 1,460 1,466 3,100
2011/09/28 1,530 1,530 1,530 1,530 500
2011/09/27 0 0 0 1,530 0
2011/09/26 1,510 1,530 1,510 1,530 2,100
2011/09/22 1,480 1,490 1,460 1,490 1,600
2011/09/21 1,490 1,490 1,490 1,490 100
2011/09/20 1,510 1,510 1,500 1,500 400
2011/09/16 1,510 1,510 1,510 1,510 500
2011/09/15 1,490 1,490 1,490 1,490 100
2011/09/14 0 0 0 1,490 0
2011/09/13 1,520 1,540 1,490 1,490 2,500
2011/09/12 1,500 1,500 1,500 1,500 200
2011/09/09 0 0 0 1,470 0
2011/09/08 1,470 1,470 1,470 1,470 200
2011/09/07 1,508 1,508 1,508 1,508 1,000
2011/09/06 1,443 1,443 1,443 1,443 1,000
2011/09/05 1,472 1,472 1,472 1,472 200
2011/09/02 0 0 0 1,510 0
2011/09/01 0 0 0 1,510 0
2011/08/31 0 0 0 1,510 0
2011/08/30 1,510 1,510 1,510 1,510 500
2011/08/29 1,495 1,495 1,495 1,495 100
2011/08/26 1,500 1,500 1,500 1,500 100
2011/08/25 1,500 1,505 1,500 1,505 2,100
2011/08/24 1,500 1,500 1,500 1,500 1,100
2011/08/23 1,490 1,490 1,471 1,471 700
2011/08/22 0 0 0 1,480 0
2011/08/19 0 0 0 1,480 0
2011/08/18 0 0 0 1,480 0
2011/08/17 1,480 1,480 1,480 1,480 100
2011/08/16 0 0 0 1,465 0
2011/08/15 1,490 1,490 1,465 1,465 2,700
2011/08/12 1,500 1,500 1,500 1,500 100
2011/08/11 1,500 1,500 1,500 1,500 300
2011/08/10 1,510 1,510 1,510 1,510 500
2011/08/09 1,470 1,470 1,470 1,470 500
2011/08/08 0 0 0 1,483 0
2011/08/05 1,500 1,500 1,483 1,483 1,600
2011/08/04 1,494 1,500 1,490 1,500 1,500
2011/08/03 1,500 1,500 1,500 1,500 300
2011/08/02 1,506 1,506 1,500 1,500 1,800
2011/08/01 1,505 1,506 1,505 1,506 300
2011/07/29 1,502 1,502 1,502 1,502 200
2011/07/28 0 0 0 1,505 0
2011/07/27 0 0 0 1,505 0
2011/07/26 0 0 0 1,505 0
2011/07/25 1,535 1,535 1,505 1,505 3,000
2011/07/22 1,538 1,538 1,537 1,537 1,100
2011/07/21 1,535 1,535 1,500 1,500 1,000
2011/07/20 1,490 1,500 1,490 1,500 2,700
2011/07/19 1,540 1,540 1,507 1,507 1,900
2011/07/15 1,511 1,511 1,511 1,511 300
2011/07/14 1,510 1,510 1,510 1,510 1,000
2011/07/13 1,540 1,540 1,540 1,540 800
2011/07/12 1,510 1,510 1,505 1,505 300
2011/07/11 1,502 1,502 1,502 1,502 1,000
2011/07/08 1,505 1,505 1,505 1,505 600
2011/07/07 1,506 1,515 1,506 1,515 200
2011/07/06 0 0 0 1,510 0
2011/07/05 0 0 0 1,510 0
2011/07/04 1,510 1,510 1,510 1,510 1,000
2011/07/01 0 0 0 1,500 0
2011/06/30 1,500 1,500 1,500 1,500 600
2011/06/29 1,500 1,500 1,500 1,500 1,400
2011/06/28 1,504 1,504 1,504 1,504 200
2011/06/27 1,549 1,559 1,549 1,559 2,000
2011/06/24 1,550 1,550 1,540 1,540 700
2011/06/23 1,490 1,520 1,490 1,520 1,100
2011/06/22 0 0 0 1,519 0
2011/06/21 1,519 1,519 1,519 1,519 100
2011/06/20 1,559 1,559 1,559 1,559 1,600
2011/06/17 1,559 1,559 1,500 1,500 900
2011/06/16 1,559 1,559 1,559 1,559 100
2011/06/15 1,550 1,550 1,550 1,550 200
2011/06/14 0 0 0 1,545 0
2011/06/13 1,545 1,545 1,545 1,545 100
2011/06/10 1,498 1,520 1,498 1,520 900
2011/06/09 1,538 1,538 1,538 1,538 1,000
2011/06/08 1,535 1,535 1,535 1,535 500
2011/06/07 1,519 1,535 1,486 1,535 300
2011/06/06 0 0 0 1,490 0
2011/06/03 1,490 1,490 1,490 1,490 2,000
2011/06/02 1,480 1,492 1,480 1,492 1,100
2011/06/01 1,480 1,480 1,480 1,480 300
2011/05/31 1,480 1,480 1,480 1,480 100
2011/05/30 1,475 1,475 1,475 1,475 300
2011/05/27 0 0 0 1,485 0
2011/05/26 1,485 1,485 1,485 1,485 200
2011/05/25 1,489 1,492 1,489 1,492 2,100
2011/05/24 1,470 1,495 1,455 1,492 900
2011/05/23 1,459 1,466 1,459 1,461 1,100
2011/05/20 1,468 1,468 1,468 1,468 200
2011/05/19 1,475 1,475 1,452 1,474 1,400
2011/05/18 1,451 1,451 1,451 1,451 400
2011/05/17 1,471 1,480 1,450 1,450 700
2011/05/16 1,430 1,490 1,430 1,490 3,000
2011/05/13 1,488 1,488 1,488 1,488 100
2011/05/12 0 0 0 1,486 0
2011/05/11 1,490 1,490 1,486 1,486 200
2011/05/10 1,480 1,495 1,480 1,495 600
2011/05/09 1,475 1,475 1,475 1,475 100
2011/05/06 1,480 1,498 1,475 1,498 600
2011/05/02 0 0 0 1,450 0
2011/04/28 0 0 0 1,450 0
2011/04/27 0 0 0 1,450 0
2011/04/26 1,450 1,450 1,450 1,450 200
2011/04/25 1,495 1,495 1,451 1,452 3,600
2011/04/22 1,464 1,494 1,464 1,466 3,200
2011/04/21 1,468 1,468 1,460 1,462 2,300
2011/04/20 1,470 1,471 1,466 1,466 1,100
2011/04/19 1,481 1,500 1,480 1,480 1,500
2011/04/18 1,490 1,520 1,470 1,490 2,300
2011/04/15 1,493 1,495 1,490 1,490 1,500
2011/04/14 1,495 1,530 1,490 1,500 3,000
2011/04/13 1,495 1,501 1,495 1,500 1,000
2011/04/12 1,490 1,500 1,490 1,495 2,000
2011/04/11 1,492 1,529 1,490 1,491 3,400
2011/04/08 1,504 1,509 1,500 1,500 4,100
2011/04/07 1,510 1,510 1,505 1,506 2,500
2011/04/06 1,512 1,535 1,510 1,510 1,300
2011/04/05 1,549 1,549 1,520 1,520 2,300
2011/04/04 1,524 1,530 1,520 1,520 1,800
2011/04/01 1,551 1,551 1,522 1,530 1,900
2011/03/31 1,573 1,600 1,550 1,560 9,600
2011/03/30 1,600 1,600 1,570 1,575 1,600
2011/03/29 1,565 1,639 1,565 1,600 2,700
2011/03/28 1,640 1,690 1,640 1,690 11,100
2011/03/25 1,650 1,698 1,633 1,633 3,000
2011/03/24 1,635 1,640 1,629 1,630 1,500
2011/03/23 1,620 1,649 1,616 1,627 2,200
2011/03/22 1,605 1,640 1,600 1,611 3,400
2011/03/18 1,584 1,600 1,583 1,590 4,700
2011/03/17 1,532 1,620 1,532 1,620 1,900
2011/03/16 1,473 1,680 1,473 1,680 5,400
2011/03/15 1,552 1,575 1,540 1,540 5,100
2011/03/14 1,704 1,704 1,522 1,522 5,500
2011/03/11 1,705 1,706 1,700 1,706 600
2011/03/10 1,706 1,706 1,700 1,704 600
2011/03/09 1,705 1,706 1,703 1,706 600
2011/03/08 1,705 1,710 1,701 1,705 1,200
2011/03/07 1,707 1,718 1,704 1,705 1,600
2011/03/04 1,708 1,710 1,707 1,709 1,000
2011/03/03 1,710 1,720 1,708 1,708 1,500
2011/03/02 1,707 1,710 1,706 1,710 2,100
2011/03/01 1,714 1,720 1,706 1,706 2,800
2011/02/28 1,711 1,712 1,705 1,705 2,200
2011/02/25 1,729 1,729 1,711 1,711 2,400
2011/02/24 1,700 1,719 1,700 1,710 900
2011/02/23 1,701 1,710 1,701 1,704 1,300
2011/02/22 1,703 1,709 1,701 1,701 800
2011/02/21 1,707 1,707 1,700 1,702 5,600
2011/02/18 1,703 1,706 1,703 1,706 300
2011/02/17 1,725 1,725 1,702 1,705 3,600
2011/02/16 1,704 1,738 1,704 1,720 1,000
2011/02/15 1,725 1,730 1,700 1,730 4,600
2011/02/14 1,723 1,725 1,723 1,725 300
2011/02/10 1,727 1,730 1,720 1,730 1,800
2011/02/09 1,730 1,730 1,730 1,730 2,600
2011/02/08 1,735 1,738 1,728 1,730 4,400
2011/02/07 1,739 1,749 1,736 1,749 900
2011/02/04 1,735 1,774 1,735 1,740 900
2011/02/03 1,726 1,735 1,726 1,735 200
2011/02/02 1,725 1,730 1,725 1,730 300
2011/02/01 1,725 1,725 1,725 1,725 100
2011/01/31 1,722 1,725 1,720 1,725 600
2011/01/28 1,723 1,723 1,723 1,723 200
2011/01/27 1,722 1,723 1,722 1,723 200
2011/01/26 1,790 1,790 1,722 1,723 1,300
2011/01/25 1,800 1,800 1,800 1,800 1,900
2011/01/24 1,724 1,730 1,715 1,725 700
2011/01/21 1,710 1,721 1,710 1,721 200
2011/01/20 1,723 1,723 1,709 1,709 400
2011/01/19 1,720 1,720 1,720 1,720 100
2011/01/18 1,730 1,730 1,725 1,725 700
2011/01/17 1,711 1,711 1,711 1,711 200
2011/01/14 1,710 1,720 1,710 1,720 1,600
2011/01/13 1,710 1,725 1,710 1,710 800
2011/01/12 1,725 1,725 1,725 1,725 100
2011/01/11 1,710 1,710 1,710 1,710 200
2011/01/07 0 0 0 1,710 0
2011/01/06 0 0 0 1,710 0
2011/01/05 1,710 1,710 1,710 1,710 500
2011/01/04 1,710 1,710 1,710 1,710 600

このページの先頭へ