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
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

このページの先頭へ