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
2020/12/30 3,060 3,075 3,045 3,045 1,800
2020/12/29 3,010 3,055 3,010 3,035 1,500
2020/12/28 3,035 3,050 3,020 3,020 1,900
2020/12/25 3,015 3,050 3,015 3,040 1,300
2020/12/24 3,040 3,040 2,972 3,035 600
2020/12/23 3,050 3,070 3,045 3,070 1,300
2020/12/22 2,961 3,050 2,960 3,005 12,000
2020/12/21 3,010 3,050 2,980 3,010 900
2020/12/17 3,100 3,100 3,050 3,080 1,800
2020/12/16 3,015 3,090 3,015 3,055 700
2020/12/15 3,000 3,035 3,000 3,015 1,100
2020/12/14 2,974 3,005 2,959 2,960 4,300
2020/12/11 2,980 3,055 2,976 3,005 5,700
2020/12/10 2,961 2,961 2,961 2,961 100
2020/12/09 2,950 2,965 2,930 2,965 500
2020/12/08 2,927 2,929 2,927 2,929 200
2020/12/07 2,965 2,965 2,925 2,925 500
2020/12/04 2,964 2,984 2,962 2,984 1,200
2020/12/03 2,938 2,964 2,937 2,964 400
2020/12/02 2,870 2,937 2,865 2,937 1,000
2020/12/01 2,869 2,905 2,867 2,899 2,200
2020/11/30 2,765 2,769 2,765 2,769 300
2020/11/27 2,831 2,882 2,751 2,751 4,100
2020/11/26 2,851 2,899 2,835 2,835 1,700
2020/11/25 2,888 2,888 2,870 2,870 300
2020/11/24 2,888 2,888 2,888 2,888 100
2020/11/20 2,888 2,888 2,888 2,888 100
2020/11/19 2,888 2,888 2,888 2,888 100
2020/11/18 2,883 2,896 2,883 2,888 300
2020/11/17 2,830 2,887 2,809 2,883 4,500
2020/11/16 2,808 2,830 2,808 2,830 600
2020/11/13 2,888 2,905 2,829 2,857 700
2020/11/12 2,893 2,896 2,889 2,890 1,300
2020/11/11 2,925 2,937 2,902 2,902 500
2020/11/10 2,949 2,949 2,949 2,949 100
2020/11/09 2,907 2,949 2,907 2,949 400
2020/11/06 2,916 2,916 2,904 2,904 200
2020/11/05 2,951 2,994 2,950 2,951 1,700
2020/11/02 2,966 2,986 2,965 2,965 500
2020/10/30 3,015 3,015 3,000 3,000 1,700
2020/10/29 2,990 3,015 2,963 2,971 1,400
2020/10/28 2,965 2,970 2,965 2,970 200
2020/10/27 2,975 3,005 2,970 2,981 700
2020/10/26 3,005 3,005 3,005 3,005 100
2020/10/23 3,035 3,035 3,035 3,035 100
2020/10/22 3,035 3,035 3,035 3,035 100
2020/10/21 3,035 3,035 3,035 3,035 100
2020/10/20 3,025 3,035 2,970 3,035 800
2020/10/19 2,990 2,990 2,990 2,990 100
2020/10/15 3,040 3,040 2,970 2,990 1,400
2020/10/14 3,040 3,040 3,040 3,040 100
2020/10/13 3,040 3,040 3,040 3,040 100
2020/10/12 3,050 3,050 3,000 3,040 1,800
2020/10/09 3,045 3,045 3,045 3,045 100
2020/10/08 3,045 3,045 3,045 3,045 100
2020/10/06 3,025 3,045 3,025 3,045 400
2020/10/05 3,005 3,025 3,005 3,025 200
2020/10/02 3,015 3,060 3,015 3,060 1,500
2020/09/30 3,020 3,020 2,995 3,015 2,100
2020/09/29 3,050 3,070 3,005 3,050 2,600
2020/09/25 3,025 3,040 3,020 3,040 2,000
2020/09/23 3,030 3,040 3,000 3,025 1,400
2020/09/18 3,030 3,030 3,005 3,030 500
2020/09/17 3,030 3,030 3,030 3,030 100
2020/09/15 3,030 3,050 3,030 3,030 500
2020/09/14 3,025 3,030 3,025 3,030 400
2020/09/11 3,020 3,060 3,020 3,060 700
2020/09/10 3,050 3,050 3,050 3,050 500
2020/09/09 3,035 3,050 3,035 3,050 400
2020/09/08 3,000 3,010 3,000 3,010 200
2020/09/07 3,010 3,010 3,000 3,000 200
2020/09/04 2,993 2,993 2,993 2,993 100
2020/09/03 2,992 2,992 2,992 2,992 100
2020/09/02 2,985 2,992 2,985 2,992 400
2020/09/01 2,980 3,050 2,978 2,985 2,300
2020/08/31 2,980 2,980 2,970 2,970 2,600
2020/08/28 2,980 2,980 2,960 2,980 400
2020/08/27 2,980 2,980 2,980 2,980 100
2020/08/26 2,981 2,982 2,979 2,980 600
2020/08/25 2,960 2,980 2,933 2,980 400
2020/08/24 2,893 2,960 2,893 2,960 900
2020/08/21 2,983 2,983 2,943 2,943 200
2020/08/20 2,983 2,983 2,983 2,983 100
2020/08/19 2,990 2,990 2,983 2,983 200
2020/08/18 2,990 2,990 2,990 2,990 100
2020/08/17 2,990 2,990 2,990 2,990 100
2020/08/14 2,990 2,990 2,990 2,990 100
2020/08/13 2,914 2,998 2,912 2,990 3,700
2020/08/11 2,864 2,864 2,864 2,864 500
2020/08/07 2,914 2,914 2,864 2,864 600
2020/08/06 2,916 2,916 2,916 2,916 100
2020/08/05 2,900 2,998 2,850 2,916 2,200
2020/08/04 2,820 2,910 2,820 2,910 3,800
2020/08/03 2,946 2,946 2,842 2,888 2,400
2020/07/31 2,965 2,965 2,910 2,946 1,600
2020/07/30 2,915 2,915 2,915 2,915 200
2020/07/29 2,919 2,919 2,877 2,914 400
2020/07/28 2,896 2,909 2,896 2,909 200
2020/07/27 2,896 2,896 2,896 2,896 100
2020/07/22 2,896 2,896 2,896 2,896 100
2020/07/21 2,886 2,896 2,861 2,896 400
2020/07/15 2,886 2,886 2,886 2,886 200
2020/07/14 2,900 2,945 2,895 2,895 900
2020/07/13 2,906 3,025 2,899 2,950 5,400
2020/07/10 2,787 2,800 2,787 2,800 700
2020/07/09 2,796 2,876 2,796 2,830 1,300
2020/07/08 2,775 2,814 2,775 2,794 1,000
2020/07/07 2,761 2,811 2,761 2,801 700
2020/07/06 2,754 2,811 2,754 2,811 1,300
2020/07/03 2,756 2,829 2,756 2,762 1,000
2020/07/02 2,802 2,834 2,770 2,831 1,700
2020/07/01 2,835 2,852 2,835 2,852 1,300
2020/06/30 2,779 2,785 2,779 2,785 500
2020/06/29 2,828 2,828 2,779 2,779 500
2020/06/26 2,850 2,880 2,850 2,863 900
2020/06/25 2,880 2,881 2,880 2,881 600
2020/06/24 2,903 2,910 2,898 2,898 600
2020/06/23 2,880 2,943 2,880 2,943 900
2020/06/22 2,880 2,880 2,880 2,880 500
2020/06/19 2,920 2,970 2,920 2,926 1,000
2020/06/18 2,948 2,980 2,933 2,941 900
2020/06/17 2,998 2,998 2,952 2,998 400
2020/06/16 2,945 2,990 2,945 2,989 500
2020/06/15 2,950 2,950 2,950 2,950 100
2020/06/12 2,960 3,010 2,950 2,951 1,100
2020/06/11 3,065 3,065 2,925 3,045 3,600
2020/06/10 3,060 3,130 3,060 3,065 400
2020/06/09 3,055 3,130 3,055 3,130 400
2020/06/08 3,075 3,075 3,075 3,075 200
2020/06/05 3,110 3,110 3,065 3,085 500
2020/06/04 3,110 3,120 3,110 3,110 500
2020/06/03 3,110 3,150 3,110 3,150 400
2020/06/02 3,110 3,110 3,110 3,110 100
2020/06/01 3,060 3,080 3,060 3,080 1,200
2020/05/29 3,110 3,110 3,075 3,075 700
2020/05/28 2,999 3,050 2,984 3,000 1,000
2020/05/27 2,966 3,045 2,966 2,966 2,000
2020/05/26 3,045 3,045 2,995 2,995 2,300
2020/05/25 3,000 3,000 3,000 3,000 200
2020/05/22 3,005 3,020 3,000 3,000 500
2020/05/21 2,976 2,976 2,975 2,975 500
2020/05/19 3,000 3,040 2,999 2,999 500
2020/05/11 2,966 3,005 2,966 2,995 1,400
2020/05/07 3,005 3,010 3,000 3,000 700
2020/05/01 3,095 3,095 3,050 3,050 1,400
2020/04/30 3,070 3,105 3,070 3,080 700
2020/04/28 3,010 3,010 3,010 3,010 100
2020/04/27 3,000 3,035 2,953 2,980 2,500
2020/04/24 3,005 3,005 2,994 2,994 300
2020/04/23 3,000 3,000 3,000 3,000 100
2020/04/22 2,985 2,985 2,981 2,981 200
2020/04/21 2,930 3,075 2,930 3,075 1,600
2020/04/20 3,000 3,000 3,000 3,000 100
2020/04/14 2,949 3,015 2,949 3,015 400
2020/04/13 2,999 2,999 2,949 2,949 200
2020/04/08 2,950 2,950 2,950 2,950 100
2020/04/07 2,900 2,900 2,900 2,900 100
2020/04/06 2,994 2,994 2,894 2,894 200
2020/04/03 2,983 2,983 2,983 2,983 100
2020/04/02 3,000 3,000 2,980 2,980 200
2020/04/01 3,080 3,260 3,080 3,100 3,000
2020/03/31 2,850 3,010 2,850 3,010 900
2020/03/30 2,890 2,900 2,890 2,900 600
2020/03/27 3,120 3,120 2,930 2,930 3,600
2020/03/26 3,070 3,090 3,020 3,060 1,600
2020/03/25 3,090 3,090 3,090 3,090 200
2020/03/24 3,000 3,000 2,970 2,970 200
2020/03/19 2,979 3,075 2,818 2,900 1,700
2020/03/18 2,900 2,900 2,821 2,871 400
2020/03/17 2,812 2,950 2,812 2,950 1,000
2020/03/16 2,800 2,900 2,800 2,800 500
2020/03/13 2,671 2,893 2,671 2,800 3,300
2020/03/12 3,050 3,100 3,010 3,010 1,800
2020/03/10 3,060 3,110 3,050 3,050 1,400
2020/03/09 3,160 3,285 3,110 3,200 1,900
2020/03/06 3,370 3,370 3,370 3,370 100
2020/03/05 3,405 3,405 3,380 3,380 300
2020/03/04 3,325 3,405 3,325 3,405 1,200
2020/03/03 3,340 3,385 3,340 3,385 800
2020/03/02 3,300 3,380 3,300 3,380 800
2020/02/28 3,365 3,415 3,360 3,415 1,600
2020/02/27 3,390 3,460 3,385 3,400 4,400
2020/02/26 3,400 3,465 3,390 3,465 1,200
2020/02/25 3,500 3,540 3,440 3,440 1,100
2020/02/21 3,575 3,630 3,560 3,630 1,200
2020/02/20 3,535 3,735 3,535 3,630 3,100
2020/02/19 3,535 3,555 3,535 3,555 600
2020/02/18 3,535 3,580 3,535 3,580 400
2020/02/17 3,585 3,605 3,565 3,565 4,000
2020/02/14 3,650 3,655 3,650 3,650 600
2020/02/13 3,680 3,700 3,670 3,670 900
2020/02/12 3,660 3,715 3,650 3,715 800
2020/02/10 3,670 3,670 3,670 3,670 500
2020/02/07 3,665 3,740 3,665 3,740 400
2020/02/06 3,800 3,800 3,560 3,655 2,800
2020/02/05 3,775 3,775 3,775 3,775 200
2020/02/04 3,730 3,780 3,730 3,775 600
2020/02/03 3,800 3,810 3,800 3,800 700
2020/01/31 3,800 3,810 3,800 3,810 800
2020/01/30 3,820 3,820 3,800 3,800 400
2020/01/29 3,765 3,805 3,765 3,805 1,100
2020/01/28 3,790 3,795 3,780 3,790 500
2020/01/27 3,760 3,790 3,750 3,785 600
2020/01/24 3,830 3,830 3,830 3,830 100
2020/01/23 3,775 3,830 3,760 3,830 1,400
2020/01/22 3,720 3,780 3,720 3,740 1,500
2020/01/21 3,750 3,760 3,720 3,720 400
2020/01/20 3,780 3,800 3,750 3,780 2,200
2020/01/17 3,750 3,780 3,745 3,780 500
2020/01/16 3,740 3,795 3,740 3,750 500
2020/01/15 3,820 3,820 3,750 3,795 2,600
2020/01/14 3,795 3,795 3,795 3,795 100
2020/01/10 3,805 3,805 3,760 3,795 600
2020/01/08 3,800 3,810 3,780 3,780 1,000
2020/01/07 3,800 3,800 3,795 3,800 2,600
2020/01/06 3,790 3,810 3,790 3,810 1,900

このページの先頭へ