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
2012/12/28 1,480 1,480 1,473 1,475 400
2012/12/27 1,470 1,474 1,470 1,474 500
2012/12/26 1,455 1,468 1,455 1,468 1,800
2012/12/25 1,440 1,453 1,435 1,443 2,200
2012/12/21 1,447 1,450 1,445 1,450 1,800
2012/12/20 1,449 1,450 1,449 1,450 1,900
2012/12/19 1,445 1,445 1,445 1,445 2,200
2012/12/18 1,440 1,445 1,440 1,445 2,200
2012/12/17 1,439 1,440 1,439 1,440 700
2012/12/14 1,445 1,445 1,440 1,440 600
2012/12/13 1,449 1,449 1,424 1,445 1,500
2012/12/12 1,448 1,449 1,447 1,449 1,100
2012/12/11 1,448 1,450 1,448 1,448 1,500
2012/12/10 1,441 1,448 1,441 1,448 1,700
2012/12/07 1,441 1,441 1,441 1,441 200
2012/12/06 1,427 1,448 1,427 1,432 2,000
2012/12/04 1,433 1,433 1,420 1,420 4,100
2012/12/03 1,431 1,431 1,431 1,431 500
2012/11/30 1,449 1,449 1,449 1,449 600
2012/11/29 1,445 1,448 1,445 1,448 2,100
2012/11/27 1,422 1,449 1,420 1,449 600
2012/11/26 1,423 1,423 1,423 1,423 200
2012/11/22 1,434 1,435 1,429 1,429 700
2012/11/20 1,420 1,438 1,420 1,421 1,300
2012/11/19 1,435 1,440 1,435 1,440 600
2012/11/16 1,419 1,420 1,419 1,420 400
2012/11/15 1,423 1,423 1,420 1,421 1,700
2012/11/14 1,420 1,421 1,420 1,421 1,000
2012/11/13 1,425 1,425 1,425 1,425 100
2012/11/12 1,425 1,435 1,425 1,435 600
2012/11/07 1,418 1,418 1,418 1,418 100
2012/11/05 1,418 1,418 1,418 1,418 100
2012/11/01 1,420 1,420 1,420 1,420 500
2012/10/30 1,425 1,425 1,425 1,425 1,000
2012/10/29 1,425 1,425 1,420 1,420 600
2012/10/25 1,423 1,423 1,423 1,423 300
2012/10/24 1,449 1,449 1,449 1,449 500
2012/10/23 1,431 1,431 1,431 1,431 200
2012/10/19 1,436 1,436 1,436 1,436 100
2012/10/18 1,375 1,425 1,375 1,420 6,200
2012/10/17 1,430 1,440 1,430 1,430 800
2012/10/16 1,416 1,420 1,416 1,420 1,200
2012/10/12 1,420 1,420 1,420 1,420 2,000
2012/10/11 1,420 1,444 1,420 1,438 2,900
2012/10/10 1,415 1,425 1,415 1,425 1,100
2012/10/09 1,435 1,435 1,435 1,435 100
2012/10/04 1,440 1,440 1,440 1,440 500
2012/10/03 1,422 1,422 1,422 1,422 100
2012/10/01 1,422 1,422 1,422 1,422 200
2012/09/27 1,416 1,416 1,416 1,416 500
2012/09/25 1,430 1,430 1,425 1,425 1,200
2012/09/24 1,441 1,441 1,441 1,441 200
2012/09/20 1,449 1,450 1,449 1,450 1,600
2012/09/19 1,430 1,430 1,430 1,430 5,100
2012/09/18 1,420 1,430 1,420 1,430 2,200
2012/09/14 1,419 1,419 1,419 1,419 100
2012/09/13 1,419 1,419 1,419 1,419 500
2012/09/12 1,414 1,414 1,414 1,414 800
2012/09/10 1,420 1,420 1,420 1,420 100
2012/09/06 1,422 1,422 1,420 1,420 1,200
2012/09/05 1,430 1,440 1,426 1,426 1,200
2012/09/04 1,430 1,430 1,430 1,430 2,000
2012/09/03 1,435 1,440 1,435 1,440 1,500
2012/08/31 1,495 1,495 1,495 1,495 1,000
2012/08/30 1,480 1,480 1,480 1,480 4,000
2012/08/29 1,425 1,446 1,415 1,415 3,400
2012/08/28 1,435 1,445 1,425 1,425 1,000
2012/08/27 1,425 1,440 1,425 1,425 2,600
2012/08/24 1,435 1,439 1,420 1,439 1,500
2012/08/23 1,431 1,431 1,431 1,431 100
2012/08/21 1,439 1,439 1,439 1,439 200
2012/08/20 1,430 1,439 1,430 1,435 1,000
2012/08/17 1,438 1,440 1,438 1,440 700
2012/08/16 1,420 1,420 1,420 1,420 100
2012/08/14 1,420 1,440 1,420 1,440 200
2012/08/13 1,420 1,420 1,420 1,420 1,100
2012/08/10 1,420 1,420 1,420 1,420 200
2012/08/09 1,420 1,425 1,420 1,425 200
2012/08/08 1,450 1,450 1,411 1,411 2,700
2012/08/07 1,438 1,438 1,420 1,420 2,700
2012/08/06 1,422 1,469 1,420 1,468 1,800
2012/08/03 1,420 1,450 1,420 1,450 2,200
2012/08/01 1,427 1,427 1,420 1,420 600
2012/07/30 1,470 1,470 1,425 1,440 2,100
2012/07/26 1,412 1,420 1,412 1,420 2,200
2012/07/25 1,445 1,470 1,421 1,421 2,900
2012/07/24 1,412 1,469 1,412 1,469 1,000
2012/07/23 1,441 1,441 1,401 1,420 2,400
2012/07/20 1,485 1,485 1,440 1,440 700
2012/07/19 1,427 1,427 1,427 1,427 500
2012/07/18 1,450 1,450 1,450 1,450 1,300
2012/07/17 1,452 1,456 1,451 1,451 1,400
2012/07/13 1,451 1,451 1,451 1,451 300
2012/07/12 1,499 1,499 1,451 1,451 1,600
2012/07/11 1,475 1,475 1,450 1,450 1,100
2012/07/10 1,450 1,450 1,450 1,450 300
2012/07/09 1,477 1,477 1,450 1,450 300
2012/07/03 1,480 1,490 1,480 1,490 200
2012/07/02 1,465 1,486 1,465 1,486 1,700
2012/06/29 1,486 1,486 1,486 1,486 500
2012/06/28 1,450 1,450 1,450 1,450 1,000
2012/06/25 1,493 1,495 1,493 1,495 2,000
2012/06/22 1,470 1,491 1,450 1,491 600
2012/06/20 1,460 1,460 1,460 1,460 1,100
2012/06/15 1,417 1,440 1,417 1,440 2,000
2012/06/14 1,450 1,450 1,421 1,421 700
2012/06/13 1,420 1,420 1,420 1,420 200
2012/06/11 1,430 1,450 1,430 1,450 1,000
2012/06/08 1,430 1,430 1,430 1,430 400
2012/06/07 1,449 1,450 1,449 1,450 2,600
2012/06/06 1,448 1,448 1,448 1,448 100
2012/06/05 1,400 1,430 1,400 1,430 2,800
2012/06/04 1,420 1,430 1,414 1,414 1,500
2012/06/01 1,430 1,430 1,430 1,430 100
2012/05/31 1,426 1,426 1,426 1,426 300
2012/05/30 1,493 1,493 1,440 1,440 1,900
2012/05/29 1,411 1,440 1,411 1,440 1,100
2012/05/28 1,421 1,451 1,421 1,430 1,400
2012/05/25 1,474 1,499 1,474 1,499 2,600
2012/05/24 1,450 1,450 1,415 1,435 1,500
2012/05/23 1,448 1,448 1,440 1,440 800
2012/05/21 1,440 1,447 1,440 1,447 2,100
2012/05/18 1,450 1,450 1,410 1,440 1,600
2012/05/17 1,420 1,450 1,420 1,450 1,000
2012/05/16 1,430 1,430 1,420 1,420 1,200
2012/05/15 1,430 1,430 1,430 1,430 100
2012/05/14 1,435 1,435 1,430 1,430 900
2012/05/11 1,450 1,450 1,450 1,450 100
2012/05/10 1,435 1,435 1,435 1,435 200
2012/05/09 1,435 1,451 1,430 1,450 4,800
2012/05/08 1,445 1,450 1,430 1,450 2,900
2012/05/07 1,456 1,456 1,445 1,445 5,500
2012/05/02 1,468 1,468 1,456 1,456 200
2012/05/01 1,456 1,456 1,455 1,455 1,700
2012/04/27 1,476 1,476 1,456 1,456 2,200
2012/04/26 1,462 1,462 1,462 1,462 100
2012/04/25 1,470 1,480 1,462 1,462 2,200
2012/04/24 1,479 1,480 1,473 1,478 600
2012/04/23 1,467 1,470 1,463 1,470 400
2012/04/20 1,470 1,470 1,470 1,470 400
2012/04/18 1,464 1,480 1,462 1,480 1,600
2012/04/17 1,462 1,463 1,460 1,460 1,200
2012/04/16 1,475 1,475 1,462 1,462 400
2012/04/13 1,475 1,475 1,475 1,475 300
2012/04/12 1,490 1,490 1,480 1,480 1,200
2012/04/11 1,479 1,499 1,455 1,489 2,600
2012/04/10 1,459 1,500 1,459 1,490 1,300
2012/04/09 1,463 1,463 1,459 1,459 2,100
2012/04/06 1,471 1,471 1,471 1,471 100
2012/04/05 1,477 1,477 1,471 1,471 700
2012/04/04 1,480 1,480 1,477 1,477 400
2012/04/03 1,480 1,480 1,480 1,480 200
2012/04/02 1,482 1,482 1,481 1,481 900
2012/03/30 1,485 1,485 1,482 1,482 900
2012/03/29 1,485 1,500 1,484 1,484 1,500
2012/03/28 1,475 1,500 1,475 1,495 9,000
2012/03/27 1,536 1,550 1,535 1,550 11,100
2012/03/26 1,550 1,550 1,540 1,541 13,600
2012/03/23 1,515 1,538 1,513 1,525 5,200
2012/03/22 1,547 1,547 1,515 1,515 6,700
2012/03/21 1,533 1,538 1,510 1,510 2,100
2012/03/19 1,551 1,551 1,530 1,539 14,700
2012/03/16 1,501 1,501 1,499 1,500 6,700
2012/03/15 1,500 1,509 1,500 1,500 5,600
2012/03/14 1,508 1,508 1,500 1,500 4,500
2012/03/13 1,500 1,500 1,500 1,500 2,700
2012/03/12 1,503 1,505 1,500 1,505 2,200
2012/03/09 1,498 1,503 1,498 1,503 1,000
2012/03/08 1,501 1,501 1,498 1,498 2,600
2012/03/07 1,500 1,505 1,500 1,504 2,700
2012/03/06 1,500 1,500 1,500 1,500 1,800
2012/03/05 1,500 1,510 1,500 1,500 4,200
2012/03/02 1,499 1,508 1,499 1,500 3,800
2012/03/01 1,500 1,503 1,499 1,500 9,900
2012/02/29 1,510 1,510 1,500 1,500 3,300
2012/02/28 1,510 1,510 1,500 1,500 2,000
2012/02/27 1,501 1,511 1,498 1,510 6,700
2012/02/24 1,511 1,511 1,500 1,511 1,500
2012/02/23 1,501 1,518 1,500 1,515 1,600
2012/02/22 1,500 1,500 1,500 1,500 300
2012/02/21 1,500 1,507 1,500 1,500 1,700
2012/02/20 1,500 1,510 1,500 1,500 1,600
2012/02/17 1,502 1,502 1,498 1,498 2,900
2012/02/16 1,513 1,513 1,499 1,499 2,400
2012/02/15 1,503 1,514 1,498 1,513 2,500
2012/02/14 1,500 1,503 1,500 1,503 5,100
2012/02/13 1,508 1,508 1,508 1,508 1,000
2012/02/10 1,498 1,498 1,498 1,498 1,200
2012/02/09 1,503 1,503 1,498 1,498 6,200
2012/02/08 1,503 1,525 1,503 1,503 3,500
2012/02/07 1,505 1,505 1,503 1,503 2,400
2012/02/06 1,513 1,513 1,513 1,513 200
2012/02/03 1,513 1,513 1,513 1,513 100
2012/02/01 1,530 1,530 1,530 1,530 1,000
2012/01/31 1,500 1,500 1,500 1,500 1,100
2012/01/30 1,497 1,500 1,497 1,500 1,400
2012/01/27 1,500 1,500 1,496 1,500 3,000
2012/01/26 1,500 1,500 1,499 1,500 4,000
2012/01/25 1,499 1,500 1,498 1,500 3,600
2012/01/24 1,520 1,520 1,500 1,500 4,500
2012/01/23 1,505 1,520 1,505 1,520 700
2012/01/20 1,496 1,510 1,496 1,496 9,700
2012/01/19 1,510 1,510 1,510 1,510 100
2012/01/18 1,510 1,510 1,510 1,510 200
2012/01/17 1,500 1,500 1,500 1,500 200
2012/01/16 1,508 1,510 1,508 1,510 2,600
2012/01/13 1,508 1,508 1,508 1,508 600
2012/01/12 1,501 1,501 1,501 1,501 100
2012/01/11 1,500 1,530 1,500 1,501 2,400
2012/01/10 1,500 1,524 1,500 1,524 2,400
2012/01/04 1,500 1,500 1,500 1,500 100

このページの先頭へ