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
2026/06/26 1,420 1,460 1,420 1,450 2,900
2026/06/25 1,465 1,466 1,420 1,435 1,200
2026/06/24 1,463 1,463 1,450 1,463 500
2026/06/23 1,463 1,463 1,450 1,460 300
2026/06/22 1,460 1,465 1,450 1,451 1,000
2026/06/19 1,470 1,470 1,440 1,460 1,300
2026/06/18 1,470 1,497 1,445 1,470 4,500
2026/06/17 1,509 1,509 1,430 1,450 4,300
2026/06/16 1,498 1,508 1,491 1,491 800
2026/06/15 1,480 1,500 1,480 1,493 1,700
2026/06/12 1,478 1,479 1,478 1,479 200
2026/06/11 1,482 1,482 1,431 1,450 1,000
2026/06/10 1,475 1,490 1,460 1,476 1,100
2026/06/09 1,495 1,499 1,450 1,450 2,200
2026/06/08 1,495 1,495 1,462 1,489 1,200
2026/06/05 1,500 1,500 1,495 1,495 200
2026/06/04 1,452 1,481 1,424 1,479 800
2026/06/03 1,502 1,502 1,480 1,480 1,100
2026/06/02 1,533 1,533 1,499 1,502 700
2026/06/01 1,509 1,534 1,490 1,534 3,100
2026/05/29 1,451 1,479 1,421 1,479 1,300
2026/05/28 1,435 1,451 1,420 1,451 1,100
2026/05/27 1,402 1,431 1,385 1,429 2,100
2026/05/26 1,379 1,405 1,379 1,399 800
2026/05/25 1,349 1,400 1,338 1,370 8,800
2026/05/22 1,413 1,425 1,378 1,409 5,800
2026/05/21 1,480 1,480 1,410 1,412 9,700
2026/05/20 1,498 1,498 1,400 1,495 15,000
2026/05/19 1,473 1,506 1,460 1,486 3,400
2026/05/18 1,551 1,551 1,442 1,445 7,300
2026/05/15 1,600 1,625 1,551 1,551 1,700
2026/05/14 1,581 1,600 1,581 1,600 1,000
2026/05/13 1,601 1,606 1,575 1,581 1,200
2026/05/12 1,580 1,580 1,580 1,580 600
2026/05/11 1,625 1,646 1,580 1,580 2,200
2026/05/08 1,652 1,652 1,625 1,625 900
2026/05/07 1,650 1,652 1,644 1,652 2,100
2026/05/01 1,630 1,644 1,618 1,644 2,100
2026/04/30 1,581 1,581 1,581 1,581 700
2026/04/28 1,600 1,601 1,584 1,601 300
2026/04/27 1,638 1,638 1,581 1,581 1,000
2026/04/24 1,631 1,638 1,631 1,638 700
2026/04/23 1,631 1,631 1,610 1,631 500
2026/04/22 1,599 1,631 1,599 1,606 1,800
2026/04/21 1,599 1,599 1,573 1,599 600
2026/04/20 1,599 1,599 1,592 1,599 1,000
2026/04/17 1,575 1,592 1,575 1,592 800
2026/04/16 1,557 1,623 1,557 1,583 1,700
2026/04/15 1,573 1,580 1,552 1,557 800
2026/04/14 1,574 1,575 1,570 1,574 700
2026/04/13 1,572 1,579 1,551 1,553 1,300
2026/04/10 1,574 1,574 1,557 1,572 600
2026/04/09 1,581 1,581 1,556 1,556 1,300
2026/04/08 1,561 1,587 1,561 1,575 2,000
2026/04/07 1,559 1,569 1,542 1,559 5,800
2026/04/06 1,600 1,600 1,590 1,599 600
2026/04/03 1,630 1,630 1,591 1,611 700
2026/03/27 1,696 1,783 1,693 1,739 7,500
2026/03/26 1,659 1,699 1,659 1,696 7,400
2026/03/25 1,700 1,725 1,699 1,699 1,500
2026/03/24 1,695 1,699 1,654 1,699 1,300
2026/03/23 1,694 1,701 1,679 1,679 2,800
2026/03/19 1,725 1,725 1,700 1,710 500
2026/03/18 1,700 1,700 1,700 1,700 300
2026/03/17 1,660 1,699 1,632 1,699 4,500
2026/03/13 1,700 1,700 1,699 1,700 900
2026/03/12 1,700 1,720 1,700 1,700 1,100
2026/03/11 1,692 1,724 1,689 1,703 1,100
2026/03/10 1,700 1,700 1,690 1,691 800
2026/03/09 1,730 1,730 1,650 1,700 2,600
2026/03/06 1,730 1,730 1,729 1,730 900
2026/03/05 1,725 1,730 1,700 1,730 1,700
2026/03/04 1,715 1,765 1,686 1,725 4,000
2026/03/03 1,724 1,757 1,710 1,734 2,100
2026/03/02 1,759 1,774 1,720 1,741 4,600
2026/02/27 1,782 1,783 1,770 1,781 2,000
2026/02/26 1,760 1,787 1,751 1,755 1,000
2026/02/25 1,764 1,787 1,752 1,752 500
2026/02/24 1,755 1,766 1,755 1,764 1,400
2026/02/20 1,780 1,800 1,751 1,751 3,200
2026/02/19 1,789 1,789 1,767 1,786 1,300
2026/02/18 1,736 1,786 1,736 1,753 2,100
2026/02/17 1,769 1,769 1,731 1,736 1,800
2026/02/16 1,760 1,781 1,760 1,766 1,100
2026/02/13 1,799 1,799 1,770 1,770 900
2026/02/12 1,780 1,915 1,752 1,820 4,900
2026/02/10 1,786 1,786 1,718 1,751 5,000
2026/02/09 1,787 1,915 1,701 1,706 16,600
2026/02/06 1,770 1,771 1,766 1,771 1,500
2026/02/05 1,752 1,775 1,752 1,770 1,100
2026/02/04 1,768 1,784 1,768 1,784 1,000
2026/02/03 1,770 1,780 1,770 1,780 2,500
2026/02/02 1,765 1,795 1,765 1,766 2,100
2026/01/30 1,729 1,764 1,714 1,764 6,100
2026/01/29 1,725 1,726 1,691 1,726 1,700
2026/01/28 1,715 1,725 1,715 1,725 1,500
2026/01/27 1,719 1,720 1,661 1,718 3,100
2026/01/26 1,725 1,725 1,704 1,723 1,200
2026/01/23 1,723 1,725 1,685 1,725 1,800
2026/01/22 1,732 1,734 1,714 1,723 1,800
2026/01/21 1,670 1,749 1,657 1,696 18,500
2026/01/20 1,683 1,685 1,665 1,685 4,500
2026/01/19 1,671 1,686 1,606 1,668 4,100
2026/01/16 1,689 1,689 1,663 1,671 1,700
2026/01/15 1,618 1,700 1,612 1,691 6,800
2026/01/14 1,606 1,620 1,595 1,612 2,900
2026/01/13 1,607 1,620 1,595 1,596 1,700
2026/01/09 1,615 1,615 1,596 1,596 900
2026/01/08 1,613 1,624 1,598 1,615 2,100
2026/01/07 1,611 1,615 1,550 1,610 3,900
2026/01/06 1,593 1,600 1,588 1,600 2,300
2026/01/05 1,625 1,625 1,565 1,587 6,900

このページの先頭へ