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
2014/12/30 2,260 2,275 2,236 2,237 5,000
2014/12/29 2,240 2,255 2,236 2,255 1,300
2014/12/26 2,240 2,240 2,237 2,238 700
2014/12/25 2,270 2,270 2,220 2,225 2,700
2014/12/24 2,220 2,225 2,220 2,220 2,800
2014/12/22 2,185 2,220 2,185 2,197 4,200
2014/12/19 2,218 2,219 2,211 2,219 1,300
2014/12/18 2,214 2,215 2,214 2,214 1,700
2014/12/17 2,214 2,214 2,212 2,212 900
2014/12/16 2,214 2,214 2,180 2,180 1,000
2014/12/15 2,210 2,214 2,210 2,211 1,300
2014/12/12 2,213 2,214 2,210 2,210 800
2014/12/11 2,214 2,214 2,180 2,214 3,400
2014/12/10 2,200 2,209 2,180 2,207 3,600
2014/12/09 2,200 2,210 2,197 2,200 2,100
2014/12/08 2,203 2,215 2,200 2,200 5,700
2014/12/05 2,217 2,217 2,203 2,203 700
2014/12/04 2,215 2,215 2,200 2,203 2,000
2014/12/03 2,203 2,215 2,200 2,200 4,300
2014/12/02 2,179 2,198 2,179 2,195 2,800
2014/12/01 2,178 2,219 2,178 2,198 2,300
2014/11/28 2,182 2,195 2,174 2,178 2,200
2014/11/27 2,197 2,199 2,182 2,182 1,300
2014/11/26 2,177 2,198 2,177 2,197 900
2014/11/25 2,175 2,185 2,170 2,177 3,700
2014/11/21 2,185 2,199 2,180 2,180 900
2014/11/20 2,198 2,199 2,190 2,190 900
2014/11/19 2,181 2,193 2,170 2,193 1,300
2014/11/18 2,160 2,191 2,156 2,181 4,100
2014/11/17 2,197 2,197 2,166 2,166 1,400
2014/11/14 2,209 2,209 2,197 2,197 500
2014/11/13 2,187 2,187 2,160 2,165 1,600
2014/11/12 2,188 2,210 2,161 2,187 2,400
2014/11/11 2,180 2,190 2,150 2,188 5,200
2014/11/10 2,156 2,195 2,156 2,175 1,600
2014/11/07 2,191 2,214 2,180 2,213 3,500
2014/11/06 2,170 2,220 2,170 2,195 3,400
2014/11/05 2,210 2,241 2,210 2,220 1,300
2014/11/04 2,179 2,209 2,166 2,209 2,300
2014/10/31 2,150 2,179 2,125 2,178 5,700
2014/10/30 2,177 2,180 2,177 2,180 1,100
2014/10/29 2,150 2,193 2,146 2,177 2,500
2014/10/28 2,145 2,145 2,145 2,145 1,000
2014/10/24 2,207 2,207 2,143 2,145 1,300
2014/10/23 2,190 2,220 2,150 2,150 1,900
2014/10/22 2,172 2,172 2,122 2,160 2,300
2014/10/21 2,167 2,173 2,167 2,173 700
2014/10/20 2,188 2,188 2,102 2,167 5,000
2014/10/17 2,110 2,150 2,110 2,150 700
2014/10/16 2,102 2,129 2,101 2,110 1,600
2014/10/15 2,120 2,180 2,110 2,130 3,300
2014/10/14 2,138 2,229 2,110 2,120 3,900
2014/10/10 2,161 2,161 2,101 2,138 6,000
2014/10/09 2,160 2,164 2,160 2,162 1,100
2014/10/08 2,163 2,210 2,160 2,160 1,500
2014/10/07 2,172 2,172 2,163 2,163 500
2014/10/06 2,175 2,175 2,152 2,172 1,700
2014/10/03 2,134 2,200 2,134 2,175 2,600
2014/10/02 2,182 2,182 2,112 2,133 4,000
2014/10/01 2,191 2,191 2,171 2,182 3,500
2014/09/30 2,248 2,248 2,175 2,192 6,800
2014/09/29 2,224 2,249 2,220 2,248 2,300
2014/09/26 2,239 2,269 2,224 2,224 17,100
2014/09/25 2,349 2,389 2,346 2,389 18,200
2014/09/24 2,347 2,348 2,340 2,340 9,300
2014/09/22 2,311 2,347 2,311 2,345 8,300
2014/09/19 2,326 2,347 2,326 2,345 5,300
2014/09/18 2,325 2,348 2,310 2,325 6,800
2014/09/17 2,301 2,325 2,301 2,325 1,500
2014/09/16 2,287 2,308 2,284 2,300 7,300
2014/09/12 2,282 2,310 2,282 2,300 2,300
2014/09/11 2,298 2,300 2,275 2,284 1,900
2014/09/10 2,270 2,297 2,266 2,288 4,300
2014/09/09 2,320 2,326 2,272 2,272 3,700
2014/09/08 2,281 2,300 2,270 2,270 5,400
2014/09/05 2,280 2,298 2,280 2,280 4,500
2014/09/04 2,290 2,290 2,279 2,279 1,100
2014/09/03 2,297 2,297 2,271 2,279 3,500
2014/09/02 2,275 2,276 2,256 2,275 4,000
2014/09/01 2,275 2,275 2,248 2,248 2,300
2014/08/29 2,275 2,275 2,240 2,240 3,800
2014/08/28 2,265 2,270 2,243 2,243 1,600
2014/08/27 2,250 2,265 2,223 2,228 7,300
2014/08/26 2,230 2,245 2,221 2,221 3,700
2014/08/25 2,221 2,250 2,220 2,220 2,700
2014/08/22 2,249 2,250 2,220 2,220 4,000
2014/08/21 2,238 2,238 2,229 2,229 5,800
2014/08/20 2,238 2,238 2,231 2,237 1,500
2014/08/19 2,227 2,238 2,227 2,237 2,800
2014/08/18 2,233 2,240 2,230 2,233 2,500
2014/08/15 2,221 2,233 2,221 2,233 800
2014/08/14 2,220 2,223 2,220 2,222 1,300
2014/08/13 2,232 2,240 2,218 2,220 6,200
2014/08/12 2,230 2,235 2,230 2,230 900
2014/08/11 2,249 2,249 2,229 2,235 4,800
2014/08/08 2,240 2,254 2,200 2,205 6,600
2014/08/07 2,251 2,265 2,243 2,243 700
2014/08/06 2,240 2,250 2,240 2,248 1,200
2014/08/05 2,241 2,268 2,240 2,245 3,700
2014/08/04 2,270 2,270 2,240 2,240 3,000
2014/08/01 2,240 2,270 2,235 2,248 3,800
2014/07/31 2,245 2,250 2,245 2,250 2,000
2014/07/30 2,259 2,259 2,235 2,241 1,200
2014/07/29 2,230 2,250 2,230 2,240 2,000
2014/07/28 2,249 2,259 2,249 2,258 3,100
2014/07/25 2,230 2,245 2,230 2,233 1,100
2014/07/24 2,224 2,230 2,224 2,226 2,200
2014/07/23 2,237 2,241 2,235 2,235 2,100
2014/07/22 2,268 2,268 2,235 2,235 500
2014/07/18 2,225 2,265 2,211 2,228 6,300
2014/07/17 2,250 2,250 2,220 2,247 2,500
2014/07/16 2,249 2,249 2,208 2,239 1,100
2014/07/15 2,205 2,230 2,190 2,219 2,500
2014/07/14 2,183 2,240 2,172 2,205 1,600
2014/07/11 2,170 2,230 2,170 2,199 1,200
2014/07/10 2,180 2,209 2,170 2,170 1,400
2014/07/09 2,235 2,235 2,180 2,210 4,000
2014/07/08 2,211 2,239 2,200 2,210 5,000
2014/07/07 2,245 2,245 2,202 2,211 3,900
2014/07/04 2,220 2,247 2,220 2,220 3,200
2014/07/03 2,226 2,249 2,220 2,220 1,200
2014/07/02 2,250 2,250 2,233 2,234 800
2014/07/01 2,225 2,250 2,220 2,226 2,500
2014/06/30 2,226 2,226 2,200 2,225 3,500
2014/06/27 2,210 2,219 2,210 2,212 2,500
2014/06/26 2,203 2,275 2,203 2,225 3,500
2014/06/25 2,230 2,250 2,200 2,202 9,700
2014/06/24 2,230 2,280 2,212 2,223 3,200
2014/06/23 2,180 2,244 2,180 2,212 3,900
2014/06/20 2,180 2,200 2,165 2,180 6,400
2014/06/19 2,155 2,167 2,150 2,167 1,000
2014/06/18 2,152 2,161 2,112 2,136 3,800
2014/06/17 2,150 2,180 2,149 2,155 2,600
2014/06/16 2,110 2,140 2,110 2,119 3,800
2014/06/13 2,091 2,150 2,091 2,140 2,500
2014/06/12 2,144 2,150 2,050 2,128 3,200
2014/06/11 2,030 2,060 2,030 2,060 2,900
2014/06/10 2,015 2,045 2,010 2,038 2,100
2014/06/09 2,043 2,045 2,024 2,045 1,400
2014/06/06 2,010 2,030 2,010 2,028 1,100
2014/06/05 2,001 2,007 2,001 2,007 500
2014/06/04 2,005 2,010 2,001 2,001 3,000
2014/06/03 2,000 2,035 2,000 2,004 2,800
2014/06/02 1,998 2,008 1,998 2,000 2,700
2014/05/30 1,999 2,005 1,996 1,997 4,500
2014/05/29 1,996 2,005 1,996 1,997 2,200
2014/05/28 1,998 2,001 1,992 2,001 4,700
2014/05/27 2,002 2,010 1,999 1,999 8,600
2014/05/26 2,005 2,010 2,004 2,004 4,200
2014/05/23 2,005 2,025 2,005 2,015 1,600
2014/05/22 2,014 2,015 2,004 2,004 6,600
2014/05/21 2,048 2,050 2,007 2,014 2,500
2014/05/20 2,073 2,073 2,002 2,049 3,000
2014/05/19 2,048 2,075 2,019 2,075 2,700
2014/05/16 2,019 2,020 2,018 2,019 700
2014/05/15 2,005 2,011 2,005 2,011 1,400
2014/05/14 2,008 2,008 2,000 2,008 2,000
2014/05/13 2,011 2,011 2,005 2,008 2,300
2014/05/12 2,011 2,011 2,010 2,011 300
2014/05/09 2,066 2,066 2,016 2,016 400
2014/05/08 2,010 2,050 2,010 2,016 1,400
2014/05/07 2,020 2,050 2,020 2,050 500
2014/05/02 2,018 2,040 2,011 2,020 1,000
2014/05/01 2,008 2,015 2,008 2,015 1,900
2014/04/30 2,008 2,009 2,000 2,009 800
2014/04/28 1,993 2,009 1,993 2,009 400
2014/04/25 1,994 1,994 1,982 1,984 2,300
2014/04/24 1,991 2,018 1,991 1,994 400
2014/04/23 2,020 2,020 1,985 1,991 600
2014/04/22 2,019 2,019 2,019 2,019 400
2014/04/21 2,010 2,010 1,980 1,980 3,400
2014/04/18 2,009 2,009 1,983 1,990 5,100
2014/04/17 2,039 2,039 2,009 2,009 800
2014/04/16 2,040 2,040 2,001 2,006 5,200
2014/04/15 2,040 2,044 2,040 2,040 700
2014/04/14 2,058 2,058 2,040 2,040 1,800
2014/04/11 2,055 2,060 2,050 2,058 4,100
2014/04/10 2,054 2,070 2,054 2,060 1,100
2014/04/09 2,079 2,079 2,053 2,054 1,600
2014/04/08 2,069 2,080 2,060 2,080 1,400
2014/04/07 2,076 2,089 2,076 2,089 800
2014/04/04 2,093 2,093 2,061 2,090 2,200
2014/04/03 2,063 2,094 2,061 2,093 3,100
2014/04/02 2,060 2,098 2,060 2,073 4,200
2014/04/01 2,130 2,130 2,060 2,090 9,400
2014/03/31 2,178 2,178 2,128 2,129 6,600
2014/03/28 2,161 2,219 2,160 2,160 1,700
2014/03/27 2,117 2,182 2,060 2,160 16,500
2014/03/26 2,399 2,400 2,354 2,377 18,400
2014/03/25 2,380 2,400 2,370 2,381 9,900
2014/03/24 2,371 2,400 2,371 2,380 6,800
2014/03/20 2,435 2,435 2,370 2,371 10,000
2014/03/19 2,430 2,440 2,407 2,418 9,500
2014/03/18 2,401 2,411 2,395 2,406 5,000
2014/03/17 2,396 2,400 2,385 2,400 6,000
2014/03/14 2,440 2,440 2,360 2,397 7,100
2014/03/13 2,371 2,420 2,371 2,387 5,200
2014/03/12 2,430 2,430 2,360 2,370 5,400
2014/03/11 2,429 2,430 2,400 2,420 4,100
2014/03/10 2,353 2,429 2,353 2,429 10,400
2014/03/07 2,340 2,350 2,340 2,350 4,200
2014/03/06 2,345 2,345 2,325 2,340 3,800
2014/03/05 2,330 2,350 2,327 2,343 3,600
2014/03/04 2,325 2,330 2,322 2,330 1,400
2014/03/03 2,325 2,325 2,319 2,325 2,600
2014/02/28 2,320 2,325 2,300 2,300 5,400
2014/02/27 2,325 2,325 2,299 2,324 6,200
2014/02/26 2,290 2,300 2,290 2,299 2,900
2014/02/25 2,272 2,286 2,272 2,286 600
2014/02/24 2,237 2,300 2,237 2,297 1,200
2014/02/21 2,255 2,325 2,220 2,277 5,000
2014/02/20 2,300 2,300 2,268 2,268 2,500
2014/02/19 2,290 2,310 2,290 2,310 600
2014/02/18 2,279 2,305 2,279 2,295 1,700
2014/02/17 2,329 2,329 2,329 2,329 100
2014/02/14 2,330 2,330 2,255 2,318 1,700
2014/02/13 2,299 2,349 2,250 2,330 2,600
2014/02/12 2,250 2,260 2,200 2,255 2,400
2014/02/10 2,310 2,350 2,213 2,300 1,800
2014/02/07 2,300 2,300 2,300 2,300 1,800
2014/02/06 2,200 2,200 2,200 2,200 600
2014/02/05 2,150 2,200 2,150 2,160 900
2014/02/04 2,160 2,200 2,050 2,150 7,800
2014/02/03 2,200 2,200 2,108 2,110 4,300
2014/01/31 2,285 2,300 2,201 2,206 5,600
2014/01/30 2,307 2,330 2,280 2,297 3,500
2014/01/29 2,350 2,350 2,300 2,326 3,300
2014/01/28 2,350 2,350 2,300 2,348 6,500
2014/01/27 2,350 2,400 2,331 2,400 9,300
2014/01/24 2,540 2,540 2,380 2,490 12,000
2014/01/23 2,350 2,580 2,350 2,540 25,000
2014/01/22 2,261 2,350 2,211 2,330 16,500
2014/01/21 2,200 2,297 2,200 2,278 10,200
2014/01/20 2,130 2,200 2,130 2,200 7,200
2014/01/17 2,095 2,130 2,095 2,120 5,300
2014/01/16 2,021 2,120 2,007 2,090 9,600
2014/01/15 1,989 2,021 1,986 2,005 8,100
2014/01/14 1,997 1,998 1,989 1,989 2,500
2014/01/10 1,997 1,999 1,985 1,997 2,400
2014/01/09 1,980 1,998 1,980 1,994 1,600
2014/01/08 1,999 2,000 1,965 1,998 6,500
2014/01/07 1,999 2,000 1,960 2,000 4,100
2014/01/06 1,999 1,999 1,952 1,952 1,300

このページの先頭へ