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 |
---|---|---|---|---|---|
2016/12/30 | 2,759 | 2,759 | 2,745 | 2,750 | 600 |
2016/12/29 | 2,759 | 2,759 | 2,741 | 2,741 | 400 |
2016/12/28 | 2,760 | 2,764 | 2,759 | 2,760 | 1,000 |
2016/12/27 | 2,743 | 2,769 | 2,738 | 2,760 | 3,200 |
2016/12/26 | 2,730 | 2,743 | 2,730 | 2,743 | 5,200 |
2016/12/22 | 2,759 | 2,759 | 2,728 | 2,728 | 600 |
2016/12/21 | 2,732 | 2,733 | 2,725 | 2,725 | 1,900 |
2016/12/20 | 2,769 | 2,773 | 2,725 | 2,725 | 1,600 |
2016/12/19 | 2,785 | 2,785 | 2,722 | 2,722 | 1,300 |
2016/12/16 | 2,780 | 2,780 | 2,742 | 2,780 | 300 |
2016/12/15 | 2,750 | 2,785 | 2,745 | 2,785 | 1,700 |
2016/12/14 | 2,745 | 2,849 | 2,745 | 2,752 | 2,800 |
2016/12/13 | 2,740 | 2,743 | 2,730 | 2,730 | 1,600 |
2016/12/12 | 2,735 | 2,770 | 2,735 | 2,740 | 1,200 |
2016/12/09 | 2,738 | 2,740 | 2,732 | 2,732 | 1,900 |
2016/12/08 | 2,710 | 2,738 | 2,701 | 2,738 | 2,500 |
2016/12/07 | 2,704 | 2,710 | 2,701 | 2,701 | 900 |
2016/12/06 | 2,704 | 2,710 | 2,704 | 2,705 | 4,000 |
2016/12/05 | 2,707 | 2,715 | 2,704 | 2,715 | 2,200 |
2016/12/02 | 2,720 | 2,727 | 2,717 | 2,719 | 900 |
2016/12/01 | 2,727 | 2,734 | 2,705 | 2,717 | 1,200 |
2016/11/30 | 2,727 | 2,727 | 2,727 | 2,727 | 100 |
2016/11/29 | 2,720 | 2,727 | 2,719 | 2,721 | 900 |
2016/11/28 | 2,710 | 2,710 | 2,707 | 2,709 | 1,000 |
2016/11/25 | 2,691 | 2,709 | 2,691 | 2,709 | 1,000 |
2016/11/24 | 2,688 | 2,708 | 2,688 | 2,692 | 1,300 |
2016/11/22 | 2,692 | 2,710 | 2,692 | 2,710 | 1,300 |
2016/11/21 | 2,698 | 2,698 | 2,683 | 2,683 | 1,900 |
2016/11/18 | 2,707 | 2,708 | 2,680 | 2,680 | 2,600 |
2016/11/17 | 2,707 | 2,707 | 2,673 | 2,685 | 2,900 |
2016/11/16 | 2,698 | 2,709 | 2,683 | 2,684 | 1,600 |
2016/11/15 | 2,702 | 2,702 | 2,683 | 2,683 | 400 |
2016/11/14 | 2,661 | 2,709 | 2,661 | 2,709 | 3,200 |
2016/11/11 | 2,666 | 2,670 | 2,665 | 2,667 | 1,800 |
2016/11/10 | 2,690 | 2,741 | 2,665 | 2,665 | 2,800 |
2016/11/09 | 2,700 | 2,700 | 2,649 | 2,659 | 6,900 |
2016/11/08 | 2,710 | 2,710 | 2,690 | 2,690 | 1,300 |
2016/11/07 | 2,691 | 2,791 | 2,691 | 2,710 | 1,000 |
2016/11/04 | 2,691 | 2,710 | 2,688 | 2,710 | 1,400 |
2016/11/02 | 2,690 | 2,712 | 2,685 | 2,692 | 2,600 |
2016/11/01 | 2,708 | 2,708 | 2,690 | 2,691 | 3,500 |
2016/10/31 | 2,696 | 2,708 | 2,696 | 2,708 | 1,200 |
2016/10/28 | 2,691 | 2,696 | 2,691 | 2,696 | 1,000 |
2016/10/27 | 2,688 | 2,696 | 2,688 | 2,696 | 1,300 |
2016/10/26 | 2,686 | 2,686 | 2,670 | 2,686 | 2,100 |
2016/10/25 | 2,673 | 2,673 | 2,671 | 2,671 | 400 |
2016/10/24 | 2,681 | 2,685 | 2,671 | 2,671 | 2,900 |
2016/10/21 | 2,685 | 2,685 | 2,668 | 2,681 | 900 |
2016/10/20 | 2,680 | 2,687 | 2,662 | 2,687 | 800 |
2016/10/19 | 2,669 | 2,680 | 2,669 | 2,680 | 1,200 |
2016/10/18 | 2,660 | 2,669 | 2,658 | 2,669 | 3,700 |
2016/10/17 | 2,658 | 2,679 | 2,658 | 2,670 | 500 |
2016/10/14 | 2,675 | 2,675 | 2,658 | 2,658 | 500 |
2016/10/13 | 2,660 | 2,680 | 2,655 | 2,655 | 1,900 |
2016/10/12 | 2,654 | 2,670 | 2,654 | 2,656 | 400 |
2016/10/11 | 2,680 | 2,688 | 2,650 | 2,661 | 4,200 |
2016/10/07 | 2,680 | 2,682 | 2,671 | 2,672 | 2,400 |
2016/10/06 | 2,676 | 2,688 | 2,675 | 2,678 | 2,000 |
2016/10/05 | 2,673 | 2,699 | 2,672 | 2,683 | 2,100 |
2016/10/04 | 2,765 | 2,765 | 2,653 | 2,673 | 9,400 |
2016/10/03 | 2,722 | 2,740 | 2,722 | 2,726 | 1,900 |
2016/09/30 | 2,770 | 2,770 | 2,720 | 2,720 | 4,600 |
2016/09/29 | 2,772 | 2,799 | 2,770 | 2,770 | 5,800 |
2016/09/28 | 2,750 | 2,780 | 2,750 | 2,770 | 16,000 |
2016/09/27 | 2,954 | 2,961 | 2,950 | 2,951 | 9,700 |
2016/09/26 | 2,951 | 2,966 | 2,950 | 2,960 | 6,200 |
2016/09/23 | 2,960 | 2,969 | 2,948 | 2,955 | 8,800 |
2016/09/21 | 2,951 | 2,960 | 2,951 | 2,960 | 2,800 |
2016/09/20 | 2,960 | 2,964 | 2,950 | 2,962 | 4,700 |
2016/09/16 | 2,953 | 2,963 | 2,950 | 2,957 | 2,200 |
2016/09/15 | 2,968 | 2,969 | 2,953 | 2,962 | 3,400 |
2016/09/14 | 2,963 | 2,968 | 2,956 | 2,965 | 1,900 |
2016/09/13 | 2,953 | 2,965 | 2,953 | 2,960 | 2,000 |
2016/09/12 | 2,950 | 2,962 | 2,950 | 2,953 | 2,600 |
2016/09/09 | 2,950 | 2,966 | 2,950 | 2,955 | 1,400 |
2016/09/08 | 2,951 | 2,957 | 2,950 | 2,952 | 3,400 |
2016/09/07 | 2,955 | 2,965 | 2,955 | 2,955 | 2,500 |
2016/09/06 | 2,957 | 2,972 | 2,954 | 2,954 | 3,300 |
2016/09/05 | 2,961 | 2,961 | 2,953 | 2,957 | 1,900 |
2016/09/02 | 2,974 | 2,975 | 2,965 | 2,965 | 1,200 |
2016/09/01 | 2,968 | 2,975 | 2,966 | 2,968 | 1,300 |
2016/08/31 | 2,950 | 2,976 | 2,950 | 2,970 | 3,100 |
2016/08/30 | 2,950 | 2,954 | 2,945 | 2,945 | 1,600 |
2016/08/29 | 2,947 | 2,947 | 2,920 | 2,920 | 800 |
2016/08/26 | 2,915 | 2,938 | 2,915 | 2,938 | 700 |
2016/08/25 | 2,910 | 2,920 | 2,900 | 2,915 | 2,000 |
2016/08/24 | 2,925 | 2,925 | 2,891 | 2,897 | 3,700 |
2016/08/23 | 2,930 | 2,955 | 2,916 | 2,920 | 4,600 |
2016/08/22 | 2,920 | 2,945 | 2,910 | 2,910 | 3,800 |
2016/08/19 | 2,910 | 2,915 | 2,910 | 2,913 | 1,500 |
2016/08/18 | 2,881 | 2,910 | 2,880 | 2,910 | 1,900 |
2016/08/17 | 2,910 | 2,910 | 2,909 | 2,909 | 300 |
2016/08/16 | 2,890 | 2,907 | 2,890 | 2,890 | 2,400 |
2016/08/15 | 2,890 | 2,896 | 2,890 | 2,895 | 2,500 |
2016/08/12 | 2,880 | 2,890 | 2,878 | 2,890 | 3,100 |
2016/08/10 | 2,860 | 2,880 | 2,850 | 2,880 | 1,900 |
2016/08/09 | 2,860 | 2,860 | 2,847 | 2,856 | 300 |
2016/08/08 | 2,847 | 2,851 | 2,847 | 2,851 | 500 |
2016/08/05 | 2,855 | 2,855 | 2,831 | 2,831 | 600 |
2016/08/04 | 2,869 | 2,869 | 2,805 | 2,805 | 2,400 |
2016/08/03 | 2,843 | 2,869 | 2,843 | 2,869 | 400 |
2016/08/02 | 2,852 | 2,852 | 2,843 | 2,843 | 900 |
2016/08/01 | 2,887 | 2,887 | 2,852 | 2,852 | 1,700 |
2016/07/29 | 2,851 | 2,852 | 2,830 | 2,850 | 1,700 |
2016/07/28 | 2,822 | 2,850 | 2,822 | 2,850 | 2,000 |
2016/07/27 | 2,890 | 2,890 | 2,870 | 2,872 | 1,800 |
2016/07/26 | 2,850 | 2,890 | 2,850 | 2,890 | 1,000 |
2016/07/25 | 2,860 | 2,880 | 2,860 | 2,860 | 400 |
2016/07/22 | 2,876 | 2,880 | 2,860 | 2,860 | 700 |
2016/07/21 | 2,807 | 2,879 | 2,807 | 2,879 | 2,300 |
2016/07/20 | 2,800 | 2,896 | 2,800 | 2,801 | 2,800 |
2016/07/19 | 2,790 | 2,805 | 2,790 | 2,790 | 1,500 |
2016/07/15 | 2,790 | 2,800 | 2,790 | 2,800 | 600 |
2016/07/14 | 2,790 | 2,830 | 2,790 | 2,800 | 1,800 |
2016/07/13 | 2,800 | 2,800 | 2,790 | 2,790 | 600 |
2016/07/12 | 2,797 | 2,798 | 2,786 | 2,798 | 400 |
2016/07/11 | 2,800 | 2,801 | 2,787 | 2,797 | 1,700 |
2016/07/08 | 2,800 | 2,810 | 2,800 | 2,800 | 900 |
2016/07/07 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2016/07/06 | 2,800 | 2,818 | 2,800 | 2,800 | 1,900 |
2016/07/05 | 2,782 | 2,820 | 2,782 | 2,801 | 1,900 |
2016/07/04 | 2,800 | 2,800 | 2,781 | 2,790 | 1,200 |
2016/07/01 | 2,797 | 2,800 | 2,775 | 2,800 | 1,800 |
2016/06/30 | 2,800 | 2,800 | 2,772 | 2,774 | 900 |
2016/06/29 | 2,790 | 2,800 | 2,751 | 2,800 | 2,700 |
2016/06/28 | 2,750 | 2,799 | 2,750 | 2,798 | 1,000 |
2016/06/27 | 2,701 | 2,750 | 2,701 | 2,750 | 4,100 |
2016/06/24 | 2,810 | 2,810 | 2,590 | 2,700 | 8,300 |
2016/06/23 | 2,800 | 2,814 | 2,796 | 2,797 | 3,600 |
2016/06/22 | 2,800 | 2,828 | 2,800 | 2,801 | 2,700 |
2016/06/21 | 2,770 | 2,820 | 2,770 | 2,820 | 300 |
2016/06/20 | 2,770 | 2,820 | 2,770 | 2,770 | 800 |
2016/06/17 | 2,729 | 2,770 | 2,729 | 2,770 | 2,700 |
2016/06/16 | 2,776 | 2,800 | 2,740 | 2,742 | 2,400 |
2016/06/15 | 2,755 | 2,820 | 2,753 | 2,817 | 2,200 |
2016/06/14 | 2,821 | 2,821 | 2,756 | 2,775 | 3,700 |
2016/06/13 | 2,810 | 2,830 | 2,792 | 2,822 | 2,900 |
2016/06/10 | 2,800 | 2,810 | 2,781 | 2,810 | 2,300 |
2016/06/09 | 2,782 | 2,800 | 2,782 | 2,800 | 1,800 |
2016/06/08 | 2,776 | 2,799 | 2,776 | 2,782 | 2,100 |
2016/06/07 | 2,768 | 2,794 | 2,768 | 2,794 | 2,700 |
2016/06/06 | 2,775 | 2,789 | 2,762 | 2,768 | 3,400 |
2016/06/03 | 2,780 | 2,788 | 2,770 | 2,788 | 1,600 |
2016/06/02 | 2,770 | 2,770 | 2,752 | 2,765 | 2,400 |
2016/06/01 | 2,763 | 2,773 | 2,763 | 2,772 | 1,300 |
2016/05/31 | 2,756 | 2,790 | 2,756 | 2,790 | 2,100 |
2016/05/30 | 2,787 | 2,787 | 2,752 | 2,756 | 700 |
2016/05/27 | 2,793 | 2,793 | 2,730 | 2,750 | 5,300 |
2016/05/26 | 2,799 | 2,799 | 2,733 | 2,795 | 3,300 |
2016/05/25 | 2,750 | 2,800 | 2,750 | 2,799 | 2,000 |
2016/05/24 | 2,780 | 2,780 | 2,765 | 2,765 | 200 |
2016/05/23 | 2,790 | 2,790 | 2,751 | 2,770 | 1,400 |
2016/05/20 | 2,794 | 2,794 | 2,761 | 2,761 | 4,500 |
2016/05/19 | 2,676 | 2,719 | 2,676 | 2,707 | 1,600 |
2016/05/18 | 2,719 | 2,724 | 2,674 | 2,710 | 1,000 |
2016/05/17 | 2,674 | 2,719 | 2,674 | 2,700 | 600 |
2016/05/16 | 2,687 | 2,730 | 2,671 | 2,671 | 2,600 |
2016/05/13 | 2,710 | 2,730 | 2,654 | 2,654 | 3,500 |
2016/05/12 | 2,689 | 2,698 | 2,654 | 2,698 | 1,700 |
2016/05/11 | 2,664 | 2,688 | 2,654 | 2,688 | 400 |
2016/05/10 | 2,685 | 2,687 | 2,664 | 2,664 | 600 |
2016/05/09 | 2,685 | 2,685 | 2,685 | 2,685 | 500 |
2016/05/06 | 2,682 | 2,682 | 2,680 | 2,680 | 400 |
2016/05/02 | 2,620 | 2,687 | 2,620 | 2,682 | 1,100 |
2016/04/28 | 2,645 | 2,688 | 2,641 | 2,688 | 700 |
2016/04/27 | 2,687 | 2,690 | 2,650 | 2,690 | 800 |
2016/04/26 | 2,665 | 2,690 | 2,660 | 2,660 | 800 |
2016/04/25 | 2,660 | 2,661 | 2,659 | 2,661 | 1,200 |
2016/04/22 | 2,628 | 2,639 | 2,607 | 2,638 | 1,700 |
2016/04/21 | 2,617 | 2,635 | 2,617 | 2,635 | 200 |
2016/04/20 | 2,612 | 2,640 | 2,612 | 2,618 | 1,000 |
2016/04/19 | 2,620 | 2,639 | 2,620 | 2,639 | 200 |
2016/04/18 | 2,615 | 2,630 | 2,611 | 2,620 | 800 |
2016/04/15 | 2,627 | 2,631 | 2,607 | 2,631 | 3,900 |
2016/04/14 | 2,650 | 2,653 | 2,615 | 2,629 | 1,900 |
2016/04/13 | 2,628 | 2,635 | 2,606 | 2,606 | 900 |
2016/04/12 | 2,600 | 2,611 | 2,600 | 2,611 | 1,200 |
2016/04/11 | 2,610 | 2,610 | 2,583 | 2,610 | 700 |
2016/04/08 | 2,550 | 2,590 | 2,530 | 2,579 | 4,700 |
2016/04/07 | 2,600 | 2,610 | 2,600 | 2,600 | 2,000 |
2016/04/06 | 2,610 | 2,610 | 2,600 | 2,602 | 900 |
2016/04/05 | 2,602 | 2,620 | 2,600 | 2,600 | 4,700 |
2016/04/04 | 2,631 | 2,640 | 2,605 | 2,607 | 5,600 |
2016/04/01 | 2,654 | 2,670 | 2,631 | 2,631 | 2,100 |
2016/03/31 | 2,685 | 2,685 | 2,670 | 2,670 | 800 |
2016/03/30 | 2,661 | 2,699 | 2,661 | 2,672 | 3,400 |
2016/03/29 | 2,650 | 2,692 | 2,650 | 2,668 | 3,000 |
2016/03/28 | 2,680 | 2,697 | 2,680 | 2,697 | 1,200 |
2016/03/25 | 2,716 | 2,716 | 2,645 | 2,694 | 1,600 |
2016/03/24 | 2,721 | 2,721 | 2,711 | 2,720 | 700 |
2016/03/23 | 2,701 | 2,719 | 2,700 | 2,719 | 1,300 |
2016/03/22 | 2,683 | 2,739 | 2,675 | 2,701 | 2,400 |
2016/03/18 | 2,775 | 2,775 | 2,690 | 2,690 | 1,100 |
2016/03/17 | 2,700 | 2,725 | 2,700 | 2,725 | 2,400 |
2016/03/16 | 2,695 | 2,695 | 2,662 | 2,662 | 200 |
2016/03/15 | 2,660 | 2,685 | 2,660 | 2,685 | 600 |
2016/03/14 | 2,670 | 2,699 | 2,638 | 2,655 | 6,700 |
2016/03/11 | 2,613 | 2,667 | 2,613 | 2,665 | 1,000 |
2016/03/10 | 2,649 | 2,649 | 2,617 | 2,617 | 400 |
2016/03/09 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
2016/03/08 | 2,610 | 2,650 | 2,600 | 2,650 | 1,000 |
2016/03/07 | 2,602 | 2,627 | 2,600 | 2,600 | 1,200 |
2016/03/04 | 2,602 | 2,650 | 2,600 | 2,614 | 500 |
2016/03/03 | 2,578 | 2,640 | 2,578 | 2,640 | 600 |
2016/03/02 | 2,600 | 2,660 | 2,570 | 2,608 | 1,600 |
2016/03/01 | 2,615 | 2,615 | 2,600 | 2,600 | 2,200 |
2016/02/29 | 2,615 | 2,615 | 2,601 | 2,610 | 300 |
2016/02/26 | 2,550 | 2,611 | 2,541 | 2,611 | 600 |
2016/02/23 | 2,660 | 2,669 | 2,567 | 2,567 | 2,500 |
2016/02/22 | 2,528 | 2,528 | 2,527 | 2,527 | 600 |
2016/02/19 | 2,538 | 2,539 | 2,538 | 2,538 | 1,000 |
2016/02/18 | 2,560 | 2,560 | 2,526 | 2,538 | 500 |
2016/02/17 | 2,502 | 2,504 | 2,502 | 2,504 | 300 |
2016/02/16 | 2,550 | 2,550 | 2,550 | 2,550 | 1,400 |
2016/02/15 | 2,450 | 2,550 | 2,450 | 2,550 | 2,100 |
2016/02/12 | 2,500 | 2,500 | 2,450 | 2,450 | 8,100 |
2016/02/10 | 2,575 | 2,575 | 2,490 | 2,506 | 7,700 |
2016/02/09 | 2,597 | 2,600 | 2,575 | 2,575 | 3,600 |
2016/02/08 | 2,580 | 2,600 | 2,573 | 2,594 | 500 |
2016/02/05 | 2,610 | 2,610 | 2,561 | 2,604 | 2,400 |
2016/02/04 | 2,622 | 2,626 | 2,614 | 2,614 | 1,400 |
2016/02/03 | 2,666 | 2,700 | 2,613 | 2,620 | 1,800 |
2016/02/02 | 2,675 | 2,675 | 2,626 | 2,632 | 1,500 |
2016/02/01 | 2,650 | 2,675 | 2,610 | 2,675 | 1,900 |
2016/01/29 | 2,585 | 2,686 | 2,585 | 2,587 | 1,900 |
2016/01/28 | 2,600 | 2,605 | 2,599 | 2,600 | 500 |
2016/01/27 | 2,641 | 2,645 | 2,589 | 2,639 | 2,500 |
2016/01/26 | 2,638 | 2,638 | 2,561 | 2,638 | 1,000 |
2016/01/25 | 2,600 | 2,639 | 2,600 | 2,638 | 2,800 |
2016/01/22 | 2,505 | 2,580 | 2,505 | 2,515 | 3,000 |
2016/01/21 | 2,540 | 2,585 | 2,504 | 2,504 | 3,300 |
2016/01/20 | 2,575 | 2,575 | 2,540 | 2,540 | 1,700 |
2016/01/19 | 2,591 | 2,591 | 2,552 | 2,575 | 1,200 |
2016/01/18 | 2,555 | 2,559 | 2,545 | 2,557 | 3,800 |
2016/01/15 | 2,571 | 2,571 | 2,558 | 2,558 | 1,600 |
2016/01/14 | 2,621 | 2,621 | 2,556 | 2,556 | 4,200 |
2016/01/13 | 2,580 | 2,649 | 2,570 | 2,590 | 4,100 |
2016/01/12 | 2,601 | 2,601 | 2,580 | 2,580 | 4,700 |
2016/01/08 | 2,620 | 2,620 | 2,601 | 2,601 | 8,900 |
2016/01/07 | 2,621 | 2,630 | 2,621 | 2,625 | 2,600 |
2016/01/06 | 2,624 | 2,630 | 2,623 | 2,624 | 3,400 |
2016/01/05 | 2,625 | 2,645 | 2,623 | 2,635 | 1,400 |
2016/01/04 | 2,622 | 2,650 | 2,614 | 2,625 | 3,000 |