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
2022/12/30 2,630 2,630 2,559 2,566 1,000
2022/12/29 2,577 2,580 2,577 2,580 200
2022/12/28 2,577 2,608 2,577 2,577 800
2022/12/27 2,545 2,626 2,545 2,611 300
2022/12/26 2,537 2,541 2,537 2,541 400
2022/12/23 2,533 2,535 2,533 2,535 200
2022/12/22 2,536 2,536 2,536 2,536 100
2022/12/21 2,586 2,586 2,546 2,560 700
2022/12/20 2,610 2,610 2,566 2,586 1,000
2022/12/19 2,630 2,630 2,630 2,630 300
2022/12/16 2,641 2,641 2,641 2,641 100
2022/12/15 2,618 2,618 2,615 2,615 200
2022/12/14 2,636 2,640 2,634 2,638 2,200
2022/12/13 2,669 2,669 2,635 2,635 800
2022/12/12 2,678 2,678 2,678 2,678 600
2022/12/08 2,622 2,622 2,608 2,608 400
2022/12/07 2,620 2,645 2,619 2,619 600
2022/12/06 2,600 2,610 2,590 2,610 2,600
2022/12/05 2,602 2,632 2,602 2,604 3,300
2022/12/02 2,638 2,638 2,637 2,637 1,200
2022/12/01 2,664 2,664 2,650 2,664 4,800
2022/11/30 2,619 2,664 2,619 2,664 5,600
2022/11/25 2,575 2,619 2,575 2,619 600
2022/11/24 2,576 2,610 2,513 2,575 3,000
2022/11/22 2,609 2,609 2,562 2,576 1,000
2022/11/21 2,595 2,615 2,545 2,600 2,400
2022/11/18 2,550 2,596 2,550 2,596 1,100
2022/11/17 2,531 2,531 2,531 2,531 300
2022/11/16 2,574 2,574 2,525 2,531 500
2022/11/14 2,531 2,531 2,525 2,525 800
2022/11/11 2,545 2,545 2,540 2,540 200
2022/11/10 2,536 2,536 2,536 2,536 200
2022/11/09 2,565 2,565 2,534 2,534 500
2022/11/08 2,560 2,565 2,550 2,565 1,600
2022/11/07 2,568 2,568 2,560 2,560 600
2022/11/04 2,572 2,572 2,568 2,568 1,100
2022/11/02 2,596 2,600 2,571 2,571 900
2022/11/01 2,611 2,611 2,565 2,565 1,800
2022/10/31 2,561 2,561 2,561 2,561 100
2022/10/27 2,565 2,565 2,560 2,560 400
2022/10/26 2,547 2,565 2,547 2,565 600
2022/10/25 2,569 2,569 2,569 2,569 100
2022/10/24 2,551 2,564 2,550 2,564 500
2022/10/20 2,600 2,600 2,590 2,590 600
2022/10/19 2,600 2,600 2,599 2,599 300
2022/10/18 2,583 2,600 2,571 2,600 700
2022/10/17 2,580 2,582 2,580 2,582 400
2022/10/14 2,581 2,581 2,581 2,581 300
2022/10/12 2,582 2,582 2,582 2,582 100
2022/10/11 2,555 2,555 2,555 2,555 100
2022/10/07 2,540 2,550 2,521 2,550 400
2022/10/05 2,547 2,547 2,541 2,541 400
2022/10/04 2,590 2,590 2,550 2,550 500
2022/10/03 2,600 2,600 2,600 2,600 200
2022/09/30 2,620 2,649 2,619 2,619 9,600
2022/09/29 2,562 2,570 2,562 2,570 200
2022/09/28 2,562 2,570 2,562 2,562 10,500
2022/09/27 2,561 2,588 2,561 2,588 600
2022/09/26 2,572 2,572 2,561 2,561 700
2022/09/22 2,575 2,575 2,572 2,572 700
2022/09/21 2,530 2,530 2,530 2,530 400
2022/09/20 2,550 2,570 2,532 2,540 1,300
2022/09/16 2,549 2,549 2,549 2,549 100
2022/09/15 2,550 2,550 2,532 2,536 400
2022/09/14 2,536 2,550 2,536 2,544 300
2022/09/13 2,580 2,580 2,552 2,552 600
2022/09/12 2,579 2,580 2,579 2,580 300
2022/09/08 2,580 2,580 2,580 2,580 100
2022/09/07 2,575 2,575 2,575 2,575 200
2022/09/06 2,590 2,590 2,590 2,590 200
2022/09/05 2,565 2,570 2,565 2,570 200
2022/09/02 2,599 2,599 2,599 2,599 100
2022/09/01 2,586 2,600 2,585 2,599 3,100
2022/08/31 2,565 2,577 2,565 2,577 200
2022/08/30 2,550 2,560 2,550 2,560 200
2022/08/26 2,553 2,553 2,553 2,553 700
2022/08/25 2,560 2,560 2,541 2,551 600
2022/08/22 2,532 2,545 2,532 2,542 400
2022/08/19 2,526 2,565 2,526 2,565 1,500
2022/08/17 2,576 2,576 2,576 2,576 100
2022/08/15 2,536 2,565 2,536 2,565 300
2022/08/09 2,540 2,540 2,540 2,540 100
2022/08/08 2,547 2,551 2,547 2,551 300
2022/08/05 2,547 2,547 2,547 2,547 100
2022/08/04 2,572 2,579 2,551 2,578 2,200
2022/08/03 2,545 2,564 2,542 2,564 400
2022/08/02 2,560 2,560 2,541 2,542 400
2022/08/01 2,560 2,560 2,560 2,560 900
2022/07/29 2,534 2,560 2,534 2,560 700
2022/07/28 2,550 2,550 2,550 2,550 100
2022/07/27 2,549 2,550 2,549 2,550 300
2022/07/26 2,534 2,549 2,534 2,538 500
2022/07/25 2,568 2,568 2,535 2,543 900
2022/07/22 2,535 2,568 2,535 2,568 500
2022/07/20 2,533 2,542 2,533 2,540 1,200
2022/07/19 2,540 2,540 2,540 2,540 700
2022/07/15 2,583 2,583 2,577 2,581 300
2022/07/14 2,571 2,583 2,571 2,583 200
2022/07/13 2,592 2,607 2,592 2,607 200
2022/07/12 2,617 2,617 2,610 2,610 200
2022/07/11 2,629 2,629 2,606 2,613 2,500
2022/07/08 2,550 2,582 2,550 2,579 500
2022/07/07 2,550 2,565 2,550 2,550 800
2022/07/06 2,530 2,550 2,530 2,550 300
2022/07/05 2,579 2,579 2,530 2,530 600
2022/07/04 2,533 2,533 2,533 2,533 200
2022/07/01 2,568 2,568 2,568 2,568 700
2022/06/30 2,559 2,560 2,518 2,559 1,100
2022/06/29 2,538 2,538 2,538 2,538 200
2022/06/28 2,527 2,527 2,525 2,525 200
2022/06/27 2,510 2,520 2,510 2,520 200
2022/06/24 2,510 2,515 2,491 2,510 1,800
2022/06/23 2,510 2,560 2,510 2,560 300
2022/06/22 2,510 2,515 2,506 2,515 900
2022/06/20 2,537 2,573 2,503 2,510 1,100
2022/06/17 2,546 2,546 2,501 2,501 400
2022/06/16 2,523 2,525 2,523 2,525 300
2022/06/14 2,502 2,518 2,502 2,518 200
2022/06/13 2,500 2,500 2,500 2,500 100
2022/06/10 2,500 2,511 2,500 2,511 900
2022/06/09 2,535 2,535 2,535 2,535 100
2022/06/08 2,510 2,520 2,510 2,520 2,400
2022/06/07 2,537 2,537 2,504 2,521 2,700
2022/06/06 2,500 2,500 2,500 2,500 900
2022/06/03 2,503 2,503 2,500 2,500 400
2022/06/02 2,500 2,519 2,500 2,510 1,500
2022/06/01 2,559 2,559 2,546 2,546 700
2022/05/31 2,500 2,540 2,488 2,540 2,000
2022/05/30 2,500 2,505 2,490 2,502 600
2022/05/27 2,510 2,510 2,488 2,488 600
2022/05/26 2,510 2,510 2,500 2,510 600
2022/05/25 2,514 2,514 2,511 2,511 200
2022/05/24 2,520 2,540 2,500 2,533 1,200
2022/05/23 2,519 2,540 2,518 2,540 1,000
2022/05/20 2,526 2,526 2,526 2,526 200
2022/05/19 2,528 2,549 2,527 2,527 300
2022/05/18 2,540 2,550 2,537 2,550 1,000
2022/05/17 2,558 2,558 2,533 2,542 500
2022/05/16 2,537 2,586 2,536 2,559 1,500
2022/05/13 2,579 2,586 2,536 2,536 1,300
2022/05/12 2,583 2,611 2,580 2,591 1,200
2022/05/11 2,585 2,628 2,585 2,594 600
2022/05/10 2,590 2,597 2,587 2,587 300
2022/05/09 2,628 2,628 2,588 2,599 1,500
2022/05/06 2,598 2,631 2,595 2,628 1,000
2022/05/02 2,601 2,632 2,598 2,598 800
2022/04/28 2,620 2,657 2,603 2,603 1,300
2022/04/27 2,600 2,612 2,599 2,611 2,200
2022/04/26 2,615 2,618 2,600 2,618 3,000
2022/04/25 2,601 2,625 2,600 2,603 800
2022/04/22 2,601 2,636 2,601 2,607 1,000
2022/04/21 2,628 2,642 2,611 2,613 800
2022/04/20 2,666 2,666 2,640 2,640 700
2022/04/19 2,610 2,669 2,610 2,669 2,000
2022/04/15 2,607 2,607 2,607 2,607 200
2022/04/13 2,627 2,647 2,611 2,611 1,700
2022/04/12 2,618 2,618 2,618 2,618 100
2022/04/11 2,630 2,630 2,627 2,627 300
2022/04/08 2,639 2,654 2,638 2,654 500
2022/04/07 2,634 2,670 2,634 2,638 1,700
2022/04/06 2,677 2,677 2,637 2,653 1,300
2022/04/05 2,680 2,680 2,680 2,680 100
2022/04/04 2,651 2,692 2,651 2,690 600
2022/04/01 2,685 2,685 2,630 2,650 1,300
2022/03/31 2,641 2,693 2,641 2,692 600
2022/03/30 2,660 2,700 2,630 2,632 1,400
2022/03/29 2,651 2,718 2,651 2,686 3,700
2022/03/28 2,670 2,709 2,650 2,661 1,300
2022/03/25 2,687 2,687 2,640 2,669 4,000
2022/03/24 2,702 2,704 2,687 2,688 2,900
2022/03/23 2,701 2,734 2,697 2,702 2,000
2022/03/22 2,700 2,710 2,700 2,710 700
2022/03/18 2,724 2,724 2,700 2,700 1,100
2022/03/17 2,695 2,724 2,687 2,724 700
2022/03/16 2,705 2,705 2,695 2,695 700
2022/03/15 2,716 2,716 2,703 2,703 500
2022/03/14 2,729 2,729 2,729 2,729 100
2022/03/11 2,729 2,729 2,729 2,729 100
2022/03/09 2,729 2,729 2,729 2,729 300
2022/03/08 2,729 2,729 2,729 2,729 100
2022/03/07 2,730 2,730 2,710 2,710 300
2022/03/04 2,748 2,748 2,740 2,740 200
2022/03/02 2,708 2,708 2,708 2,708 400
2022/03/01 2,751 2,751 2,751 2,751 500
2022/02/28 2,716 2,734 2,716 2,734 200
2022/02/25 2,748 2,754 2,716 2,716 800
2022/02/24 2,711 2,711 2,710 2,710 200
2022/02/22 2,720 2,720 2,720 2,720 100
2022/02/21 2,717 2,717 2,710 2,710 200
2022/02/17 2,728 2,728 2,720 2,720 400
2022/02/16 2,747 2,747 2,737 2,737 2,100
2022/02/14 2,757 2,757 2,747 2,747 400
2022/02/10 2,770 2,770 2,766 2,766 400
2022/02/09 2,770 2,770 2,770 2,770 100
2022/02/08 2,798 2,798 2,770 2,770 400
2022/02/07 2,798 2,798 2,798 2,798 100
2022/02/02 2,797 2,797 2,762 2,762 200
2022/02/01 2,800 2,800 2,792 2,792 900
2022/01/31 2,771 2,771 2,769 2,769 200
2022/01/28 2,794 2,794 2,794 2,794 100
2022/01/27 2,760 2,847 2,760 2,847 2,100
2022/01/26 2,760 2,760 2,760 2,760 100
2022/01/21 2,775 2,775 2,775 2,775 100
2022/01/19 2,774 2,775 2,774 2,775 400
2022/01/18 2,775 2,775 2,775 2,775 100
2022/01/17 2,790 2,790 2,780 2,780 300
2022/01/14 2,800 2,828 2,800 2,828 400
2022/01/13 2,800 2,850 2,800 2,850 300
2022/01/12 2,807 2,813 2,800 2,800 400
2022/01/06 2,852 2,852 2,841 2,841 200
2022/01/05 2,870 2,870 2,870 2,870 100

このページの先頭へ