ユアサ・フナショク(8006)の株価時系列情報
ユアサ・フナショク(8006)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 |
---|---|---|---|---|---|
2024/03/28 | 3,480 | 3,600 | 3,425 | 3,570 | 2,100 |
2024/03/27 | 3,570 | 3,580 | 3,555 | 3,580 | 1,200 |
2024/03/26 | 3,550 | 3,560 | 3,530 | 3,560 | 1,000 |
2024/03/25 | 3,520 | 3,530 | 3,500 | 3,530 | 800 |
2024/03/22 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
2024/03/21 | 3,520 | 3,545 | 3,455 | 3,500 | 2,200 |
2024/03/19 | 3,505 | 3,550 | 3,500 | 3,520 | 1,200 |
2024/03/18 | 3,525 | 3,560 | 3,505 | 3,505 | 2,800 |
2024/03/15 | 3,575 | 3,575 | 3,480 | 3,525 | 1,000 |
2024/03/14 | 3,450 | 3,500 | 3,450 | 3,465 | 2,500 |
2024/03/13 | 3,580 | 3,580 | 3,450 | 3,450 | 600 |
2024/03/12 | 3,500 | 3,530 | 3,490 | 3,530 | 2,300 |
2024/03/11 | 3,500 | 3,565 | 3,500 | 3,500 | 1,400 |
2024/03/08 | 3,550 | 3,550 | 3,470 | 3,500 | 800 |
2024/03/07 | 3,500 | 3,515 | 3,400 | 3,495 | 2,000 |
2024/03/06 | 3,505 | 3,505 | 3,500 | 3,500 | 200 |
2024/03/05 | 3,510 | 3,510 | 3,405 | 3,505 | 2,700 |
2024/03/04 | 3,465 | 3,510 | 3,455 | 3,455 | 700 |
2024/03/01 | 3,505 | 3,505 | 3,465 | 3,465 | 1,700 |
2024/02/29 | 3,505 | 3,525 | 3,495 | 3,500 | 500 |
2024/02/28 | 3,520 | 3,520 | 3,500 | 3,500 | 700 |
2024/02/27 | 3,500 | 3,545 | 3,500 | 3,520 | 1,400 |
2024/02/26 | 3,505 | 3,505 | 3,500 | 3,500 | 1,500 |
2024/02/22 | 3,525 | 3,525 | 3,505 | 3,505 | 900 |
2024/02/21 | 3,505 | 3,575 | 3,505 | 3,520 | 1,000 |
2024/02/20 | 3,490 | 3,535 | 3,465 | 3,505 | 1,600 |
2024/02/19 | 3,500 | 3,530 | 3,430 | 3,500 | 1,800 |
2024/02/16 | 3,510 | 3,515 | 3,495 | 3,500 | 800 |
2024/02/15 | 3,535 | 3,535 | 3,465 | 3,525 | 500 |
2024/02/14 | 3,575 | 3,575 | 3,510 | 3,525 | 700 |
2024/02/13 | 3,545 | 3,575 | 3,450 | 3,575 | 9,600 |
2024/02/09 | 3,600 | 3,600 | 3,460 | 3,545 | 1,100 |
2024/02/08 | 3,630 | 3,640 | 3,540 | 3,540 | 1,100 |
2024/02/07 | 3,600 | 3,645 | 3,590 | 3,630 | 1,100 |
2024/02/06 | 3,550 | 3,650 | 3,550 | 3,600 | 1,900 |
2024/02/05 | 3,560 | 3,595 | 3,555 | 3,580 | 1,100 |
2024/02/02 | 3,525 | 3,570 | 3,525 | 3,550 | 900 |
2024/02/01 | 3,530 | 3,530 | 3,460 | 3,525 | 1,200 |
2024/01/31 | 3,490 | 3,535 | 3,490 | 3,535 | 800 |
2024/01/30 | 3,550 | 3,550 | 3,535 | 3,550 | 800 |
2024/01/29 | 3,460 | 3,525 | 3,460 | 3,500 | 400 |
2024/01/26 | 3,470 | 3,470 | 3,415 | 3,460 | 1,300 |
2024/01/25 | 3,395 | 3,490 | 3,390 | 3,470 | 1,200 |
2024/01/24 | 3,445 | 3,445 | 3,320 | 3,395 | 1,700 |
2024/01/23 | 3,505 | 3,510 | 3,435 | 3,445 | 3,200 |
2024/01/22 | 3,540 | 3,540 | 3,505 | 3,505 | 1,400 |
2024/01/19 | 3,585 | 3,635 | 3,490 | 3,560 | 3,800 |
2024/01/18 | 3,600 | 3,640 | 3,525 | 3,580 | 4,200 |
2024/01/17 | 3,410 | 3,500 | 3,400 | 3,490 | 3,500 |
2024/01/16 | 3,250 | 3,445 | 3,250 | 3,410 | 4,800 |
2024/01/15 | 3,205 | 3,275 | 3,205 | 3,275 | 1,100 |
2024/01/12 | 3,200 | 3,225 | 3,200 | 3,205 | 1,400 |
2024/01/11 | 3,220 | 3,230 | 3,170 | 3,200 | 2,700 |
2024/01/10 | 3,220 | 3,220 | 3,200 | 3,200 | 400 |
2024/01/09 | 3,220 | 3,230 | 3,205 | 3,220 | 1,000 |
2024/01/05 | 3,220 | 3,230 | 3,215 | 3,220 | 500 |
2024/01/04 | 3,200 | 3,245 | 3,200 | 3,245 | 300 |
2023/12/29 | 3,200 | 3,200 | 3,200 | 3,200 | 700 |
2023/12/28 | 3,145 | 3,250 | 3,145 | 3,200 | 5,500 |
2023/12/27 | 3,135 | 3,165 | 3,135 | 3,150 | 2,400 |
2023/12/26 | 3,135 | 3,135 | 3,065 | 3,135 | 800 |
2023/12/25 | 3,085 | 3,145 | 3,080 | 3,135 | 2,300 |
2023/12/22 | 3,045 | 3,085 | 3,045 | 3,085 | 1,000 |
2023/12/21 | 3,085 | 3,095 | 3,045 | 3,085 | 1,500 |
2023/12/20 | 3,115 | 3,140 | 3,085 | 3,085 | 900 |
2023/12/19 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
2023/12/18 | 3,090 | 3,125 | 3,090 | 3,115 | 500 |
2023/12/15 | 3,110 | 3,120 | 3,090 | 3,090 | 700 |
2023/12/14 | 3,105 | 3,140 | 3,105 | 3,110 | 700 |
2023/12/13 | 3,145 | 3,145 | 3,105 | 3,105 | 200 |
2023/12/12 | 3,160 | 3,160 | 3,145 | 3,145 | 400 |
2023/12/11 | 3,150 | 3,150 | 3,075 | 3,145 | 2,600 |
2023/12/08 | 3,120 | 3,130 | 3,095 | 3,095 | 800 |
2023/12/07 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
2023/12/06 | 3,095 | 3,145 | 3,080 | 3,120 | 1,500 |
2023/12/05 | 3,100 | 3,100 | 3,095 | 3,095 | 300 |
2023/12/04 | 3,095 | 3,135 | 3,050 | 3,100 | 3,700 |
2023/12/01 | 3,120 | 3,120 | 3,090 | 3,095 | 1,200 |
2023/11/30 | 3,090 | 3,130 | 3,085 | 3,120 | 1,500 |
2023/11/29 | 3,070 | 3,100 | 3,070 | 3,090 | 1,200 |
2023/11/28 | 3,065 | 3,070 | 3,065 | 3,070 | 1,200 |
2023/11/27 | 3,040 | 3,075 | 3,040 | 3,065 | 800 |
2023/11/24 | 3,060 | 3,075 | 3,040 | 3,040 | 1,000 |
2023/11/22 | 3,075 | 3,085 | 3,075 | 3,080 | 600 |
2023/11/21 | 3,055 | 3,075 | 3,035 | 3,075 | 700 |
2023/11/20 | 3,050 | 3,095 | 3,050 | 3,055 | 600 |
2023/11/17 | 3,040 | 3,090 | 3,040 | 3,050 | 1,500 |
2023/11/16 | 3,040 | 3,070 | 3,040 | 3,070 | 1,000 |
2023/11/15 | 3,010 | 3,070 | 3,010 | 3,030 | 1,700 |
2023/11/14 | 3,020 | 3,020 | 3,010 | 3,020 | 300 |
2023/11/13 | 3,040 | 3,045 | 3,005 | 3,010 | 1,100 |
2023/11/10 | 3,090 | 3,090 | 3,030 | 3,040 | 1,300 |
2023/11/09 | 3,130 | 3,130 | 3,040 | 3,095 | 1,000 |
2023/11/08 | 3,140 | 3,140 | 3,000 | 3,130 | 6,000 |
2023/11/07 | 3,100 | 3,110 | 3,070 | 3,100 | 3,000 |
2023/11/06 | 3,030 | 3,070 | 3,030 | 3,070 | 1,000 |
2023/11/02 | 3,035 | 3,035 | 3,030 | 3,030 | 200 |
2023/11/01 | 3,040 | 3,040 | 2,995 | 3,035 | 2,600 |
2023/10/31 | 2,989 | 2,989 | 2,989 | 2,989 | 200 |
2023/10/30 | 2,957 | 2,957 | 2,957 | 2,957 | 100 |
2023/10/27 | 3,000 | 3,000 | 2,950 | 2,984 | 4,500 |
2023/10/26 | 2,980 | 2,980 | 2,949 | 2,974 | 1,100 |
2023/10/25 | 2,985 | 2,985 | 2,925 | 2,980 | 1,900 |
2023/10/24 | 2,967 | 2,967 | 2,883 | 2,901 | 900 |
2023/10/23 | 2,980 | 2,980 | 2,979 | 2,979 | 200 |
2023/10/20 | 2,930 | 2,930 | 2,930 | 2,930 | 200 |
2023/10/19 | 2,931 | 2,931 | 2,900 | 2,930 | 700 |
2023/10/18 | 2,956 | 2,970 | 2,950 | 2,950 | 700 |
2023/10/17 | 2,970 | 3,000 | 2,970 | 2,970 | 700 |
2023/10/16 | 2,963 | 2,978 | 2,963 | 2,970 | 500 |
2023/10/13 | 3,015 | 3,015 | 3,000 | 3,015 | 500 |
2023/10/12 | 3,000 | 3,000 | 2,960 | 2,961 | 1,400 |
2023/10/11 | 3,000 | 3,005 | 3,000 | 3,005 | 300 |
2023/10/06 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
2023/10/05 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2023/10/04 | 3,035 | 3,035 | 2,970 | 2,970 | 1,300 |
2023/10/03 | 3,060 | 3,060 | 3,040 | 3,040 | 900 |
2023/10/02 | 3,035 | 3,060 | 3,020 | 3,060 | 600 |
2023/09/29 | 3,050 | 3,050 | 3,015 | 3,035 | 1,000 |
2023/09/28 | 3,045 | 3,080 | 3,030 | 3,035 | 1,300 |
2023/09/27 | 3,100 | 3,100 | 3,045 | 3,045 | 11,200 |
2023/09/26 | 2,991 | 3,005 | 2,991 | 3,005 | 300 |
2023/09/25 | 3,010 | 3,010 | 3,005 | 3,005 | 700 |
2023/09/22 | 2,995 | 3,025 | 2,980 | 3,000 | 800 |
2023/09/20 | 3,020 | 3,030 | 3,000 | 3,000 | 1,200 |
2023/09/19 | 3,040 | 3,050 | 3,030 | 3,050 | 900 |
2023/09/15 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2023/09/14 | 2,965 | 3,000 | 2,962 | 3,000 | 700 |
2023/09/13 | 3,055 | 3,055 | 3,025 | 3,025 | 400 |
2023/09/12 | 3,005 | 3,120 | 3,005 | 3,055 | 2,500 |
2023/09/11 | 2,990 | 3,000 | 2,959 | 3,000 | 800 |
2023/09/08 | 3,005 | 3,005 | 3,000 | 3,000 | 600 |
2023/09/07 | 3,005 | 3,035 | 3,005 | 3,010 | 500 |
2023/09/06 | 2,993 | 2,993 | 2,993 | 2,993 | 100 |
2023/09/05 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
2023/09/04 | 2,979 | 3,030 | 2,979 | 3,030 | 300 |
2023/09/01 | 3,030 | 3,065 | 2,995 | 2,995 | 900 |
2023/08/31 | 3,000 | 3,005 | 2,980 | 2,980 | 400 |
2023/08/30 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
2023/08/29 | 2,960 | 3,015 | 2,960 | 3,000 | 1,100 |
2023/08/28 | 2,941 | 2,974 | 2,924 | 2,973 | 600 |
2023/08/25 | 2,880 | 2,922 | 2,880 | 2,922 | 200 |
2023/08/24 | 2,900 | 2,900 | 2,850 | 2,890 | 700 |
2023/08/23 | 2,882 | 2,882 | 2,832 | 2,880 | 1,200 |
2023/08/22 | 2,887 | 2,887 | 2,879 | 2,882 | 600 |
2023/08/21 | 2,855 | 2,880 | 2,851 | 2,876 | 1,300 |
2023/08/18 | 2,940 | 2,940 | 2,861 | 2,878 | 1,000 |
2023/08/17 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
2023/08/16 | 2,885 | 2,899 | 2,854 | 2,858 | 1,100 |
2023/08/15 | 2,887 | 2,935 | 2,853 | 2,935 | 800 |
2023/08/14 | 2,940 | 2,940 | 2,920 | 2,937 | 800 |
2023/08/10 | 2,892 | 2,937 | 2,850 | 2,867 | 1,700 |
2023/08/09 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
2023/08/08 | 2,951 | 2,951 | 2,900 | 2,930 | 2,200 |
2023/08/07 | 2,945 | 2,995 | 2,905 | 2,955 | 3,000 |
2023/08/04 | 3,025 | 3,095 | 3,005 | 3,030 | 1,400 |
2023/08/03 | 3,045 | 3,045 | 3,020 | 3,020 | 200 |
2023/08/02 | 2,986 | 2,994 | 2,986 | 2,994 | 400 |
2023/08/01 | 3,000 | 3,030 | 3,000 | 3,030 | 1,200 |
2023/07/31 | 3,035 | 3,035 | 3,000 | 3,020 | 2,100 |
2023/07/28 | 2,971 | 3,025 | 2,971 | 3,000 | 2,100 |
2023/07/27 | 2,953 | 2,953 | 2,953 | 2,953 | 100 |
2023/07/25 | 3,005 | 3,005 | 2,981 | 3,000 | 700 |
2023/07/21 | 3,000 | 3,010 | 3,000 | 3,005 | 400 |
2023/07/20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
2023/07/18 | 3,015 | 3,040 | 3,015 | 3,040 | 300 |
2023/07/14 | 3,050 | 3,050 | 2,930 | 2,964 | 2,100 |
2023/07/12 | 3,115 | 3,115 | 3,045 | 3,095 | 1,300 |
2023/07/11 | 3,165 | 3,165 | 3,055 | 3,075 | 4,100 |
2023/07/10 | 3,090 | 3,125 | 3,065 | 3,095 | 1,700 |
2023/07/07 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
2023/07/06 | 3,060 | 3,095 | 3,045 | 3,095 | 1,000 |
2023/07/04 | 3,010 | 3,065 | 3,010 | 3,055 | 1,200 |
2023/07/03 | 2,992 | 3,005 | 2,992 | 3,005 | 700 |
2023/06/30 | 2,919 | 2,999 | 2,880 | 2,969 | 4,400 |
2023/06/29 | 2,884 | 2,899 | 2,877 | 2,899 | 500 |
2023/06/28 | 2,883 | 2,883 | 2,877 | 2,877 | 200 |
2023/06/26 | 2,835 | 2,884 | 2,835 | 2,884 | 1,200 |
2023/06/23 | 2,811 | 2,897 | 2,811 | 2,816 | 800 |
2023/06/22 | 2,829 | 2,850 | 2,815 | 2,850 | 800 |
2023/06/21 | 2,770 | 2,817 | 2,770 | 2,817 | 800 |
2023/06/20 | 2,790 | 2,818 | 2,783 | 2,800 | 2,300 |
2023/06/19 | 2,814 | 2,814 | 2,814 | 2,814 | 300 |
2023/06/16 | 2,833 | 2,833 | 2,814 | 2,814 | 200 |
2023/06/15 | 2,829 | 2,829 | 2,800 | 2,829 | 600 |
2023/06/14 | 2,804 | 2,813 | 2,804 | 2,813 | 600 |
2023/06/12 | 2,806 | 2,813 | 2,806 | 2,813 | 300 |
2023/06/09 | 2,774 | 2,853 | 2,770 | 2,846 | 6,100 |
2023/06/08 | 2,784 | 2,784 | 2,750 | 2,774 | 1,000 |
2023/06/07 | 2,785 | 2,785 | 2,785 | 2,785 | 100 |
2023/06/06 | 2,789 | 2,789 | 2,789 | 2,789 | 100 |
2023/06/05 | 2,751 | 2,790 | 2,750 | 2,789 | 700 |
2023/06/02 | 2,751 | 2,770 | 2,751 | 2,770 | 400 |
2023/06/01 | 2,796 | 2,796 | 2,749 | 2,750 | 1,900 |
2023/05/31 | 2,755 | 2,755 | 2,754 | 2,754 | 400 |
2023/05/30 | 2,746 | 2,746 | 2,735 | 2,735 | 800 |
2023/05/29 | 2,750 | 2,751 | 2,750 | 2,750 | 500 |
2023/05/26 | 2,760 | 2,760 | 2,730 | 2,756 | 1,300 |
2023/05/25 | 2,760 | 2,761 | 2,760 | 2,760 | 500 |
2023/05/24 | 2,780 | 2,780 | 2,760 | 2,760 | 600 |