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

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

このページの先頭へ