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
2015/12/30 2,647 2,650 2,612 2,622 1,000
2015/12/29 2,650 2,650 2,641 2,647 800
2015/12/28 2,602 2,650 2,602 2,648 2,000
2015/12/25 2,605 2,607 2,601 2,601 4,000
2015/12/24 2,604 2,620 2,604 2,605 3,500
2015/12/22 2,610 2,610 2,603 2,603 2,000
2015/12/21 2,610 2,610 2,602 2,603 3,900
2015/12/18 2,630 2,630 2,613 2,629 2,100
2015/12/17 2,610 2,619 2,610 2,610 3,800
2015/12/16 2,609 2,618 2,607 2,607 6,100
2015/12/15 2,612 2,618 2,610 2,610 6,000
2015/12/14 2,635 2,647 2,610 2,612 6,300
2015/12/11 2,627 2,635 2,627 2,635 1,600
2015/12/10 2,647 2,647 2,627 2,627 2,000
2015/12/09 2,640 2,645 2,640 2,645 200
2015/12/08 2,638 2,640 2,630 2,630 1,200
2015/12/07 2,626 2,655 2,626 2,630 1,900
2015/12/04 2,640 2,640 2,626 2,626 3,900
2015/12/03 2,654 2,654 2,641 2,641 500
2015/12/02 2,655 2,655 2,645 2,654 1,100
2015/12/01 2,645 2,650 2,640 2,640 500
2015/11/30 2,655 2,655 2,645 2,645 1,300
2015/11/27 2,664 2,665 2,655 2,655 1,800
2015/11/26 2,684 2,684 2,659 2,662 900
2015/11/25 2,690 2,690 2,670 2,677 1,200
2015/11/24 2,688 2,690 2,688 2,690 400
2015/11/20 2,711 2,711 2,620 2,637 5,600
2015/11/19 2,634 2,661 2,633 2,661 600
2015/11/18 2,645 2,670 2,633 2,633 1,300
2015/11/17 2,620 2,640 2,620 2,630 1,000
2015/11/16 2,624 2,644 2,624 2,625 2,400
2015/11/13 2,650 2,650 2,624 2,624 800
2015/11/12 2,620 2,640 2,620 2,621 1,900
2015/11/11 2,622 2,623 2,621 2,623 1,700
2015/11/10 2,621 2,634 2,621 2,621 2,500
2015/11/09 2,620 2,660 2,620 2,650 6,000
2015/11/06 2,650 2,695 2,637 2,660 2,600
2015/11/05 2,650 2,650 2,650 2,650 1,500
2015/11/04 2,690 2,690 2,650 2,650 2,000
2015/11/02 2,652 2,652 2,651 2,651 300
2015/10/30 2,631 2,680 2,631 2,652 900
2015/10/29 2,680 2,680 2,680 2,680 100
2015/10/28 2,652 2,697 2,645 2,697 1,900
2015/10/27 2,660 2,661 2,660 2,661 300
2015/10/26 2,636 2,678 2,636 2,678 2,300
2015/10/23 2,641 2,653 2,635 2,635 1,700
2015/10/22 2,660 2,660 2,640 2,640 800
2015/10/21 2,660 2,680 2,655 2,655 1,800
2015/10/20 2,674 2,680 2,670 2,670 1,600
2015/10/19 2,677 2,677 2,659 2,661 900
2015/10/16 2,679 2,680 2,679 2,679 1,200
2015/10/15 2,635 2,650 2,630 2,649 800
2015/10/14 2,630 2,630 2,605 2,621 1,700
2015/10/13 2,640 2,640 2,640 2,640 200
2015/10/09 2,654 2,654 2,648 2,648 2,100
2015/10/08 2,646 2,654 2,646 2,654 600
2015/10/07 2,708 2,708 2,639 2,639 1,300
2015/10/06 2,640 2,680 2,640 2,680 1,100
2015/10/05 2,629 2,650 2,593 2,640 3,700
2015/10/02 2,607 2,648 2,592 2,633 3,400
2015/10/01 2,651 2,660 2,600 2,608 7,200
2015/09/30 2,700 2,700 2,651 2,661 2,900
2015/09/29 2,720 2,750 2,673 2,676 11,900
2015/09/28 2,730 2,800 2,702 2,766 21,300
2015/09/25 2,933 2,995 2,903 2,995 19,900
2015/09/24 2,865 2,949 2,861 2,934 16,100
2015/09/18 2,889 2,889 2,865 2,871 7,200
2015/09/17 2,900 2,900 2,866 2,889 2,200
2015/09/16 2,904 2,905 2,880 2,900 3,000
2015/09/15 2,902 2,902 2,860 2,902 6,200
2015/09/14 2,904 2,910 2,883 2,900 2,700
2015/09/11 2,899 2,904 2,895 2,904 3,600
2015/09/10 2,859 2,899 2,859 2,887 1,400
2015/09/09 2,830 2,897 2,830 2,859 5,800
2015/09/08 2,889 2,889 2,770 2,818 5,900
2015/09/07 2,774 2,879 2,685 2,870 8,900
2015/09/04 2,880 2,880 2,791 2,808 6,400
2015/09/03 2,948 2,948 2,856 2,880 5,700
2015/09/02 2,900 2,940 2,790 2,880 8,900
2015/09/01 2,976 2,978 2,945 2,945 3,800
2015/08/31 2,972 2,972 2,931 2,949 3,100
2015/08/28 2,973 2,973 2,900 2,922 6,200
2015/08/27 2,894 2,950 2,850 2,910 4,600
2015/08/26 2,701 2,850 2,701 2,840 3,500
2015/08/25 2,710 2,890 2,450 2,781 18,200
2015/08/24 2,880 2,930 2,813 2,815 13,700
2015/08/21 2,900 2,930 2,880 2,929 6,800
2015/08/20 2,989 2,989 2,950 2,952 4,300
2015/08/19 2,990 2,995 2,980 2,985 2,300
2015/08/18 2,976 3,005 2,975 2,992 4,800
2015/08/17 2,966 2,998 2,956 2,996 4,600
2015/08/14 2,915 2,939 2,915 2,933 2,700
2015/08/13 2,901 2,940 2,880 2,919 4,500
2015/08/12 2,898 2,915 2,890 2,915 3,000
2015/08/11 2,891 2,961 2,880 2,898 7,300
2015/08/10 2,961 2,961 2,872 2,880 15,200
2015/08/07 2,999 3,000 2,962 2,983 7,100
2015/08/06 2,989 2,989 2,940 2,978 4,200
2015/08/05 2,900 2,950 2,900 2,950 2,900
2015/08/04 2,890 2,930 2,865 2,890 9,600
2015/08/03 2,850 2,881 2,850 2,881 3,600
2015/07/31 2,824 2,829 2,810 2,820 8,200
2015/07/30 2,805 2,821 2,805 2,806 8,100
2015/07/29 2,770 2,799 2,770 2,799 600
2015/07/28 2,770 2,797 2,751 2,770 5,400
2015/07/27 2,798 2,810 2,777 2,805 4,400
2015/07/24 2,798 2,798 2,770 2,788 2,200
2015/07/23 2,783 2,790 2,732 2,790 7,800
2015/07/22 2,799 2,799 2,725 2,758 5,200
2015/07/21 2,750 2,790 2,750 2,789 4,000
2015/07/17 2,772 2,772 2,687 2,734 7,200
2015/07/16 2,720 2,749 2,682 2,745 3,500
2015/07/15 2,655 2,689 2,651 2,679 2,700
2015/07/14 2,660 2,670 2,635 2,655 7,400
2015/07/13 2,627 2,670 2,627 2,635 5,200
2015/07/10 2,670 2,670 2,616 2,631 6,200
2015/07/09 2,650 2,669 2,252 2,664 18,600
2015/07/08 2,715 2,735 2,655 2,714 8,300
2015/07/07 2,707 2,730 2,666 2,715 12,600
2015/07/06 2,732 2,769 2,701 2,730 12,800
2015/07/03 2,760 2,780 2,738 2,746 7,200
2015/07/02 2,769 2,771 2,750 2,760 2,900
2015/07/01 2,720 2,749 2,720 2,749 1,200
2015/06/30 2,730 2,779 2,720 2,722 7,400
2015/06/29 2,770 2,780 2,720 2,780 8,500
2015/06/26 2,785 2,789 2,766 2,785 2,100
2015/06/25 2,770 2,785 2,745 2,785 1,600
2015/06/24 2,800 2,800 2,711 2,770 5,800
2015/06/23 2,820 2,870 2,710 2,775 23,300
2015/06/22 2,747 3,220 2,747 2,800 24,400
2015/06/19 2,700 2,739 2,700 2,736 5,400
2015/06/18 2,636 2,682 2,631 2,682 5,800
2015/06/17 2,600 2,630 2,600 2,630 3,000
2015/06/16 2,600 2,617 2,567 2,587 3,100
2015/06/15 2,564 2,600 2,564 2,570 1,500
2015/06/12 2,585 2,600 2,560 2,560 5,700
2015/06/11 2,605 2,616 2,584 2,585 4,000
2015/06/10 2,570 2,614 2,561 2,613 4,300
2015/06/09 2,550 2,600 2,550 2,570 3,800
2015/06/08 2,570 2,577 2,549 2,549 1,400
2015/06/05 2,540 2,550 2,526 2,549 800
2015/06/04 2,529 2,545 2,529 2,545 400
2015/06/03 2,501 2,530 2,500 2,527 2,000
2015/06/02 2,544 2,544 2,525 2,525 900
2015/06/01 2,537 2,539 2,490 2,494 2,700
2015/05/29 2,520 2,535 2,500 2,500 1,400
2015/05/28 2,565 2,600 2,473 2,537 15,800
2015/05/27 2,550 2,578 2,531 2,565 5,400
2015/05/26 2,510 2,560 2,502 2,560 3,700
2015/05/25 2,500 2,560 2,500 2,502 6,600
2015/05/22 2,500 2,500 2,475 2,490 2,900
2015/05/21 2,485 2,500 2,462 2,499 4,700
2015/05/20 2,440 2,497 2,436 2,470 4,700
2015/05/19 2,445 2,445 2,435 2,438 2,100
2015/05/18 2,440 2,445 2,435 2,445 2,400
2015/05/15 2,455 2,455 2,425 2,440 2,800
2015/05/14 2,470 2,470 2,449 2,455 1,600
2015/05/13 2,440 2,479 2,440 2,479 4,000
2015/05/12 2,442 2,446 2,410 2,428 1,900
2015/05/11 2,425 2,449 2,425 2,442 1,400
2015/05/08 2,401 2,420 2,401 2,420 400
2015/05/07 2,425 2,425 2,401 2,401 3,300
2015/05/01 2,400 2,449 2,400 2,449 2,200
2015/04/30 2,406 2,424 2,390 2,424 2,900
2015/04/28 2,396 2,452 2,396 2,423 3,100
2015/04/27 2,355 2,410 2,355 2,408 5,800
2015/04/24 2,370 2,377 2,352 2,376 900
2015/04/23 2,377 2,377 2,350 2,350 1,800
2015/04/22 2,370 2,370 2,369 2,369 500
2015/04/21 2,365 2,377 2,365 2,375 1,900
2015/04/20 2,375 2,376 2,370 2,376 800
2015/04/17 2,351 2,374 2,351 2,374 1,000
2015/04/16 2,365 2,370 2,351 2,370 1,100
2015/04/15 2,360 2,360 2,355 2,359 3,600
2015/04/14 2,341 2,361 2,340 2,360 4,200
2015/04/13 2,347 2,347 2,340 2,342 900
2015/04/10 2,328 2,344 2,328 2,329 500
2015/04/09 2,360 2,360 2,321 2,327 2,900
2015/04/08 2,360 2,360 2,360 2,360 100
2015/04/07 2,358 2,358 2,321 2,356 2,500
2015/04/06 2,360 2,360 2,321 2,322 1,300
2015/04/03 2,321 2,350 2,321 2,350 400
2015/04/02 2,346 2,346 2,345 2,345 400
2015/04/01 2,339 2,360 2,310 2,339 1,800
2015/03/31 2,340 2,340 2,311 2,313 1,000
2015/03/30 2,306 2,320 2,306 2,308 2,300
2015/03/27 2,300 2,339 2,291 2,301 10,900
2015/03/26 2,366 2,366 2,351 2,357 1,800
2015/03/25 2,365 2,374 2,363 2,368 2,800
2015/03/24 2,369 2,369 2,361 2,362 3,200
2015/03/23 2,360 2,370 2,360 2,369 2,800
2015/03/20 2,366 2,368 2,366 2,366 1,800
2015/03/19 2,355 2,365 2,355 2,365 1,100
2015/03/18 2,362 2,363 2,362 2,363 1,500
2015/03/17 2,359 2,360 2,359 2,360 600
2015/03/16 2,350 2,358 2,350 2,358 1,500
2015/03/13 2,350 2,350 2,340 2,349 1,700
2015/03/12 2,340 2,358 2,340 2,340 1,600
2015/03/11 2,335 2,360 2,335 2,340 3,600
2015/03/10 2,345 2,345 2,339 2,339 1,600
2015/03/09 2,359 2,360 2,350 2,350 1,500
2015/03/06 2,350 2,359 2,350 2,359 200
2015/03/05 2,350 2,359 2,350 2,359 200
2015/03/04 2,350 2,365 2,343 2,350 2,500
2015/03/03 2,348 2,365 2,347 2,350 2,200
2015/03/02 2,369 2,369 2,355 2,358 2,300
2015/02/27 2,369 2,370 2,369 2,370 800
2015/02/26 2,370 2,370 2,360 2,369 1,600
2015/02/25 2,344 2,360 2,343 2,357 1,700
2015/02/24 2,340 2,370 2,340 2,370 1,500
2015/02/23 2,372 2,372 2,344 2,344 2,600
2015/02/20 2,380 2,380 2,333 2,372 2,200
2015/02/19 2,350 2,395 2,350 2,380 700
2015/02/18 2,388 2,388 2,326 2,326 2,800
2015/02/17 2,380 2,390 2,374 2,388 1,000
2015/02/16 2,356 2,375 2,356 2,375 2,300
2015/02/13 2,350 2,365 2,326 2,356 3,500
2015/02/12 2,340 2,340 2,338 2,340 1,800
2015/02/10 2,335 2,335 2,323 2,335 1,200
2015/02/09 2,330 2,340 2,330 2,332 4,200
2015/02/06 2,325 2,325 2,312 2,312 1,300
2015/02/05 2,310 2,321 2,310 2,315 4,000
2015/02/04 2,300 2,321 2,300 2,320 2,900
2015/02/03 2,328 2,328 2,300 2,300 600
2015/02/02 2,317 2,317 2,290 2,290 1,100
2015/01/30 2,317 2,318 2,316 2,317 800
2015/01/29 2,282 2,320 2,280 2,305 2,900
2015/01/28 2,279 2,320 2,275 2,280 2,600
2015/01/27 2,280 2,300 2,278 2,278 2,000
2015/01/26 2,295 2,300 2,279 2,279 2,700
2015/01/23 2,285 2,285 2,280 2,280 1,100
2015/01/22 2,271 2,285 2,270 2,279 1,500
2015/01/21 2,270 2,295 2,266 2,295 1,600
2015/01/20 2,285 2,285 2,266 2,270 1,100
2015/01/19 2,270 2,280 2,270 2,278 900
2015/01/16 2,266 2,270 2,265 2,270 700
2015/01/15 2,275 2,275 2,265 2,265 800
2015/01/14 2,265 2,274 2,265 2,274 1,300
2015/01/09 2,262 2,275 2,252 2,255 1,000
2015/01/08 2,255 2,270 2,242 2,261 1,800
2015/01/07 2,252 2,275 2,250 2,270 2,700
2015/01/06 2,240 2,265 2,240 2,255 2,400
2015/01/05 2,240 2,268 2,240 2,250 1,100

このページの先頭へ