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

ユアサ商事(8074)の株価時系列情報

ユアサ商事の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/02/16 3,550 3,585 3,535 3,560 20,600
2018/02/15 3,525 3,555 3,500 3,525 33,700
2018/02/14 3,585 3,610 3,450 3,485 41,800
2018/02/13 3,695 3,700 3,590 3,605 78,000
2018/02/09 3,590 3,645 3,580 3,645 57,700
2018/02/08 3,705 3,725 3,685 3,705 43,600
2018/02/07 3,800 3,840 3,680 3,685 73,600
2018/02/06 3,735 3,735 3,585 3,660 100,200
2018/02/05 3,945 3,960 3,850 3,875 78,700
2018/02/02 4,000 4,095 3,950 4,060 66,600
2018/02/01 3,915 4,015 3,915 4,005 42,100
2018/01/31 3,940 3,945 3,890 3,890 48,100
2018/01/30 3,990 3,995 3,925 3,945 47,500
2018/01/29 3,985 4,020 3,965 4,020 21,700
2018/01/26 4,015 4,020 3,980 3,985 25,400
2018/01/25 4,035 4,035 3,995 4,000 26,700
2018/01/24 4,025 4,040 4,015 4,030 18,500
2018/01/23 4,050 4,060 4,020 4,035 32,000
2018/01/22 4,005 4,025 3,995 4,020 29,400
2018/01/19 3,975 4,045 3,970 4,040 26,800
2018/01/18 4,050 4,070 3,980 3,985 63,400
2018/01/17 4,025 4,055 4,015 4,020 30,500
2018/01/16 4,055 4,060 4,020 4,060 22,000
2018/01/15 4,090 4,100 4,030 4,035 35,400
2018/01/12 4,105 4,115 4,050 4,060 32,900
2018/01/11 4,100 4,120 4,070 4,120 34,600
2018/01/10 4,125 4,170 4,105 4,110 51,700
2018/01/09 4,200 4,225 4,130 4,145 40,300
2018/01/05 4,160 4,185 4,160 4,180 35,300
2018/01/04 4,160 4,165 4,110 4,140 36,900
2017/12/29 4,120 4,120 4,075 4,095 26,900
2017/12/28 4,095 4,145 4,090 4,110 49,100
2017/12/27 4,070 4,100 4,055 4,095 32,900
2017/12/26 4,105 4,105 4,030 4,050 29,600
2017/12/25 4,105 4,120 4,065 4,085 37,700
2017/12/22 4,045 4,095 4,030 4,085 70,800
2017/12/21 4,015 4,050 4,005 4,035 44,800
2017/12/20 3,980 4,020 3,970 4,015 28,100
2017/12/19 4,010 4,035 3,990 3,990 39,000
2017/12/18 4,000 4,045 4,000 4,020 69,700
2017/12/15 3,980 4,025 3,960 4,000 46,700
2017/12/14 3,980 4,015 3,980 4,005 27,900
2017/12/13 4,005 4,020 3,975 3,985 39,300
2017/12/12 4,035 4,045 4,010 4,010 44,000
2017/12/11 4,050 4,050 3,955 3,990 85,300
2017/12/08 3,920 4,035 3,920 4,035 96,700
2017/12/07 3,965 3,995 3,960 3,990 44,700
2017/12/06 3,955 3,985 3,945 3,950 57,700
2017/12/05 3,915 3,980 3,915 3,965 43,300
2017/12/04 4,020 4,040 3,920 3,920 69,900
2017/12/01 3,975 4,060 3,975 4,005 66,100
2017/11/30 4,020 4,070 3,940 3,940 147,500
2017/11/29 4,020 4,030 3,995 4,015 83,900
2017/11/28 4,010 4,025 3,990 4,010 69,300
2017/11/27 4,020 4,025 3,985 4,005 50,600
2017/11/24 4,010 4,025 3,980 4,015 52,200
2017/11/22 4,000 4,040 3,985 4,010 202,600
2017/11/21 4,020 4,035 3,975 3,975 100,300
2017/11/20 3,980 4,060 3,950 4,020 66,000
2017/11/17 4,060 4,060 4,000 4,010 34,300
2017/11/16 3,995 4,040 3,985 4,020 34,200
2017/11/15 4,080 4,090 3,980 4,005 60,700
2017/11/14 4,160 4,200 4,140 4,145 38,200
2017/11/13 4,115 4,185 4,115 4,160 23,900
2017/11/10 4,170 4,190 4,125 4,160 37,600
2017/11/09 4,250 4,280 4,180 4,225 51,700
2017/11/08 4,135 4,235 4,125 4,230 59,300
2017/11/07 4,055 4,130 4,025 4,130 53,400
2017/11/06 4,155 4,175 4,020 4,055 82,800
2017/11/02 4,180 4,220 4,165 4,220 24,800
2017/11/01 4,155 4,205 4,140 4,190 29,200
2017/10/31 4,165 4,195 4,150 4,165 32,200
2017/10/30 4,165 4,170 4,130 4,160 39,000
2017/10/27 4,165 4,180 4,145 4,175 25,100
2017/10/26 4,120 4,180 4,115 4,160 27,000
2017/10/25 4,215 4,230 4,150 4,160 40,500
2017/10/24 4,140 4,215 4,135 4,205 36,700
2017/10/23 4,100 4,140 4,090 4,125 46,400
2017/10/20 4,055 4,120 4,055 4,090 28,700
2017/10/19 4,090 4,100 4,065 4,095 22,300
2017/10/18 4,125 4,125 4,070 4,090 19,800
2017/10/17 4,095 4,125 4,075 4,125 38,000
2017/10/16 4,060 4,120 4,050 4,085 31,700
2017/10/13 4,000 4,055 3,985 4,045 38,500
2017/10/12 3,990 4,020 3,965 3,995 21,500
2017/10/11 3,990 3,995 3,965 3,980 20,200
2017/10/10 3,950 3,985 3,920 3,980 26,200
2017/10/06 3,960 3,980 3,940 3,945 20,800
2017/10/05 3,970 3,980 3,940 3,950 30,200
2017/10/04 3,965 3,980 3,940 3,970 27,900
2017/10/03 3,995 4,010 3,940 3,950 40,000
2017/10/02 3,990 4,060 3,990 4,015 63,700
2017/09/29 3,955 3,980 3,940 3,975 36,300
2017/09/28 3,900 3,965 3,880 3,955 42,800
2017/09/27 3,865 3,905 3,850 3,905 44,700
2017/09/26 3,840 3,875 3,835 3,875 34,400
2017/09/25 3,820 3,860 3,800 3,845 39,700
2017/09/22 3,835 3,835 3,800 3,805 31,600
2017/09/21 3,865 3,870 3,820 3,835 32,400
2017/09/20 3,840 3,890 3,835 3,855 53,300
2017/09/19 3,970 3,995 3,825 3,835 113,900
2017/09/15 3,970 4,000 3,945 3,975 75,000
2017/09/14 3,910 3,975 3,910 3,950 71,900
2017/09/13 3,790 3,925 3,790 3,895 65,300
2017/09/12 3,770 3,790 3,745 3,785 33,900
2017/09/11 3,750 3,780 3,735 3,760 24,100
2017/09/08 3,675 3,750 3,670 3,710 43,600
2017/09/07 3,715 3,745 3,675 3,705 28,000
2017/09/06 3,660 3,715 3,645 3,705 23,400
2017/09/05 3,760 3,775 3,680 3,680 33,700
2017/09/04 3,800 3,845 3,755 3,760 39,900
2017/09/01 3,720 3,805 3,695 3,800 53,100
2017/08/31 3,650 3,725 3,650 3,710 48,700
2017/08/30 3,650 3,650 3,600 3,605 32,200
2017/08/29 3,565 3,645 3,560 3,640 30,300
2017/08/28 3,545 3,580 3,525 3,575 30,400
2017/08/25 3,535 3,550 3,495 3,545 30,100
2017/08/24 3,540 3,560 3,520 3,525 21,300
2017/08/23 3,545 3,570 3,520 3,545 50,500
2017/08/22 3,515 3,520 3,470 3,475 32,200
2017/08/21 3,530 3,535 3,490 3,525 43,900
2017/08/18 3,460 3,515 3,445 3,495 36,500
2017/08/17 3,515 3,560 3,510 3,510 35,300
2017/08/16 3,580 3,615 3,550 3,550 42,400
2017/08/15 3,535 3,595 3,530 3,580 37,400
2017/08/14 3,565 3,570 3,495 3,505 48,400
2017/08/10 3,560 3,620 3,555 3,590 45,300
2017/08/09 3,605 3,635 3,560 3,565 51,000
2017/08/08 3,590 3,665 3,590 3,640 41,600
2017/08/07 3,680 3,680 3,620 3,655 36,800
2017/08/04 3,575 3,635 3,560 3,630 22,700
2017/08/03 3,530 3,580 3,525 3,570 21,700
2017/08/02 3,570 3,585 3,525 3,540 28,200
2017/08/01 3,535 3,565 3,530 3,560 26,800
2017/07/31 3,560 3,580 3,535 3,535 32,200
2017/07/28 3,575 3,600 3,560 3,590 29,000
2017/07/27 3,570 3,635 3,565 3,595 48,100
2017/07/26 3,575 3,620 3,570 3,590 23,800
2017/07/25 3,645 3,645 3,565 3,565 33,800
2017/07/24 3,575 3,650 3,570 3,645 41,000
2017/07/21 3,565 3,610 3,555 3,610 31,000
2017/07/20 3,440 3,575 3,440 3,565 76,300
2017/07/19 3,430 3,475 3,405 3,440 38,100
2017/07/18 3,400 3,450 3,365 3,445 53,400
2017/07/14 3,430 3,440 3,415 3,430 21,900
2017/07/13 3,410 3,450 3,385 3,445 27,100
2017/07/12 3,395 3,415 3,375 3,405 32,900
2017/07/11 3,400 3,435 3,400 3,415 18,000
2017/07/10 3,465 3,465 3,405 3,410 66,900
2017/07/07 3,430 3,455 3,410 3,450 51,600
2017/07/06 3,410 3,460 3,410 3,450 36,400
2017/07/05 3,390 3,430 3,360 3,420 30,500
2017/07/04 3,435 3,440 3,380 3,390 21,900
2017/07/03 3,410 3,435 3,410 3,420 19,100
2017/06/30 3,395 3,415 3,385 3,410 33,000
2017/06/29 3,435 3,450 3,430 3,430 33,800
2017/06/28 3,430 3,440 3,420 3,435 27,100
2017/06/27 3,405 3,435 3,395 3,425 20,500
2017/06/26 3,415 3,440 3,410 3,410 31,500
2017/06/23 3,395 3,405 3,380 3,405 31,800
2017/06/22 3,415 3,415 3,380 3,395 15,700
2017/06/21 3,385 3,420 3,385 3,390 26,400
2017/06/20 3,405 3,425 3,375 3,400 44,800
2017/06/19 3,445 3,455 3,375 3,385 38,700
2017/06/16 3,400 3,455 3,370 3,445 66,700
2017/06/15 3,400 3,410 3,360 3,375 32,900
2017/06/14 3,425 3,430 3,395 3,400 25,200
2017/06/13 3,410 3,435 3,395 3,415 32,600
2017/06/12 3,390 3,420 3,375 3,410 28,500
2017/06/09 3,420 3,430 3,380 3,390 55,700
2017/06/08 3,460 3,470 3,400 3,415 60,500
2017/06/07 3,430 3,460 3,425 3,455 43,400
2017/06/06 3,405 3,445 3,405 3,430 46,600
2017/06/05 3,460 3,460 3,405 3,415 47,200
2017/06/02 3,450 3,495 3,435 3,475 59,600
2017/06/01 3,410 3,445 3,400 3,445 39,000
2017/05/31 3,370 3,415 3,370 3,400 54,500
2017/05/30 3,375 3,390 3,340 3,385 29,100
2017/05/29 3,450 3,450 3,385 3,390 32,400
2017/05/26 3,430 3,450 3,410 3,420 48,200
2017/05/25 3,465 3,475 3,445 3,445 43,700
2017/05/24 3,425 3,460 3,410 3,455 67,300
2017/05/23 3,415 3,440 3,385 3,400 57,700
2017/05/22 3,440 3,440 3,415 3,415 55,300
2017/05/19 3,365 3,445 3,355 3,420 118,000
2017/05/18 3,275 3,355 3,275 3,330 114,700
2017/05/17 3,295 3,355 3,295 3,355 71,500
2017/05/16 3,275 3,345 3,275 3,330 79,400
2017/05/15 3,210 3,300 3,210 3,295 39,400
2017/05/12 3,265 3,320 3,265 3,305 28,300
2017/05/11 3,310 3,320 3,275 3,320 31,100
2017/05/10 3,335 3,350 3,305 3,310 56,200
2017/05/09 3,300 3,335 3,295 3,325 69,300
2017/05/08 3,275 3,320 3,270 3,320 83,900
2017/05/02 3,235 3,265 3,230 3,240 48,800
2017/05/01 3,225 3,250 3,205 3,230 36,100
2017/04/28 3,195 3,235 3,185 3,225 57,400
2017/04/27 3,140 3,200 3,135 3,195 54,800
2017/04/26 3,105 3,155 3,095 3,145 37,600
2017/04/25 3,080 3,100 3,055 3,100 41,900
2017/04/24 3,095 3,095 3,045 3,070 30,000
2017/04/21 2,993 3,030 2,966 3,030 42,600
2017/04/20 2,931 2,969 2,931 2,956 39,000
2017/04/19 2,934 2,952 2,917 2,936 49,000
2017/04/18 2,971 2,987 2,952 2,962 27,000
2017/04/17 2,935 2,968 2,933 2,965 24,200
2017/04/14 2,950 2,971 2,945 2,953 24,700
2017/04/13 2,998 2,998 2,953 2,971 41,100
2017/04/12 2,994 3,030 2,994 3,030 38,000
2017/04/11 3,045 3,070 3,015 3,035 41,100
2017/04/10 3,085 3,095 3,055 3,080 48,700
2017/04/07 3,030 3,055 3,005 3,045 42,500
2017/04/06 3,045 3,050 2,988 2,996 36,200
2017/04/05 3,090 3,095 3,040 3,045 36,100
2017/04/04 3,085 3,100 3,045 3,070 43,500
2017/04/03 3,120 3,130 3,080 3,085 43,100
2017/03/31 3,110 3,155 3,085 3,085 55,400
2017/03/30 3,115 3,135 3,095 3,095 40,400
2017/03/29 3,155 3,185 3,095 3,125 52,300
2017/03/28 3,140 3,215 3,115 3,200 46,200
2017/03/27 3,115 3,120 3,085 3,095 33,600
2017/03/24 3,115 3,170 3,110 3,160 36,800
2017/03/23 3,105 3,135 3,105 3,115 35,000
2017/03/22 3,150 3,150 3,090 3,095 56,000
2017/03/21 3,155 3,185 3,145 3,180 30,500
2017/03/17 3,150 3,170 3,150 3,160 27,000
2017/03/16 3,150 3,180 3,135 3,160 28,700
2017/03/15 3,180 3,195 3,150 3,165 32,900
2017/03/14 3,185 3,225 3,170 3,205 20,800
2017/03/13 3,175 3,215 3,170 3,180 49,400
2017/03/10 3,150 3,185 3,130 3,180 74,400
2017/03/09 3,185 3,200 3,100 3,110 53,600
2017/03/08 3,170 3,185 3,140 3,185 39,200
2017/03/07 3,175 3,195 3,140 3,160 52,800
2017/03/06 3,210 3,210 3,165 3,180 51,500
2017/03/03 3,270 3,270 3,215 3,220 40,800
2017/03/02 3,295 3,300 3,245 3,270 34,900
2017/03/01 3,230 3,250 3,195 3,245 56,500
2017/02/28 3,205 3,250 3,190 3,235 55,700
2017/02/27 3,185 3,195 3,145 3,170 49,000
2017/02/24 3,225 3,245 3,195 3,210 45,200
2017/02/23 3,250 3,265 3,235 3,250 31,500
2017/02/22 3,285 3,285 3,235 3,250 44,500
2017/02/21 3,290 3,325 3,285 3,295 53,400
2017/02/20 3,305 3,320 3,260 3,280 49,000
2017/02/17 3,255 3,325 3,235 3,305 80,400
2017/02/16 3,205 3,265 3,180 3,255 75,300
2017/02/15 3,135 3,200 3,125 3,200 96,300
2017/02/14 3,160 3,190 3,095 3,095 63,500
2017/02/13 3,150 3,190 3,145 3,165 72,200
2017/02/10 3,100 3,135 3,095 3,135 55,600
2017/02/09 3,045 3,070 3,035 3,065 38,100
2017/02/08 3,020 3,060 3,015 3,050 27,300
2017/02/07 3,050 3,050 3,015 3,015 25,500
2017/02/06 3,035 3,060 3,000 3,045 43,200
2017/02/03 3,050 3,070 2,960 2,999 72,800
2017/02/02 3,105 3,120 3,060 3,075 67,500
2017/02/01 3,020 3,105 3,010 3,105 77,700
2017/01/31 2,987 3,060 2,987 3,055 59,300
2017/01/30 3,010 3,040 3,005 3,035 32,500
2017/01/27 3,015 3,050 3,005 3,045 52,500
2017/01/26 2,965 3,025 2,965 3,015 41,300
2017/01/25 2,999 3,000 2,949 2,965 36,300
2017/01/24 2,901 2,960 2,900 2,957 30,900
2017/01/23 2,917 2,935 2,891 2,912 24,700
2017/01/20 2,936 2,958 2,914 2,939 44,800
2017/01/19 2,923 2,962 2,902 2,946 34,600
2017/01/18 2,905 2,916 2,838 2,899 57,800
2017/01/17 2,963 2,963 2,901 2,902 37,000
2017/01/16 3,000 3,000 2,951 2,964 33,600
2017/01/13 2,977 3,020 2,972 3,005 44,400
2017/01/12 2,994 3,005 2,959 2,999 38,900
2017/01/11 2,976 3,020 2,967 3,010 33,700
2017/01/10 3,025 3,025 2,945 3,000 60,700
2017/01/06 2,972 3,030 2,956 3,010 56,000
2017/01/05 3,055 3,075 3,000 3,020 57,600
2017/01/04 2,928 3,055 2,919 3,055 128,300
2016/12/30 2,905 2,922 2,880 2,918 29,500
2016/12/29 2,945 2,949 2,904 2,921 35,900
2016/12/28 2,964 2,980 2,945 2,978 24,300
2016/12/27 2,950 2,971 2,933 2,950 27,400
2016/12/26 2,980 2,980 2,937 2,953 33,100
2016/12/22 2,952 2,979 2,931 2,975 38,000
2016/12/21 2,987 2,995 2,952 2,964 29,800
2016/12/20 2,989 3,000 2,968 2,998 49,400
2016/12/19 2,988 3,000 2,967 2,998 41,400
2016/12/16 2,983 2,997 2,968 2,989 55,300
2016/12/15 2,951 2,989 2,951 2,979 68,900
2016/12/14 2,965 2,965 2,921 2,951 49,400
2016/12/13 2,949 2,985 2,940 2,978 47,600
2016/12/12 2,980 2,990 2,912 2,950 68,000
2016/12/09 2,880 2,940 2,868 2,939 64,200
2016/12/08 2,923 2,952 2,869 2,881 79,000
2016/12/07 2,890 2,909 2,872 2,890 40,300
2016/12/06 2,878 2,879 2,856 2,870 49,300
2016/12/05 2,862 2,869 2,813 2,856 66,300
2016/12/02 2,849 2,888 2,837 2,886 46,400
2016/12/01 2,850 2,887 2,836 2,849 67,900
2016/11/30 2,790 2,826 2,774 2,813 52,500
2016/11/29 2,716 2,778 2,716 2,778 41,100

このページの先頭へ