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(8074)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
2024/03/27 5,270 5,450 5,270 5,390 74,800
2024/03/26 5,160 5,250 5,160 5,250 22,000
2024/03/25 5,180 5,210 5,110 5,150 55,800
2024/03/22 5,110 5,220 5,110 5,190 33,200
2024/03/21 5,010 5,080 5,010 5,050 31,200
2024/03/19 4,985 4,995 4,930 4,965 17,100
2024/03/18 4,995 5,010 4,960 4,985 19,200
2024/03/15 4,930 4,990 4,915 4,955 37,300
2024/03/14 4,830 4,935 4,810 4,935 25,400
2024/03/13 4,875 4,875 4,820 4,835 22,500
2024/03/12 4,785 4,855 4,715 4,855 42,200
2024/03/11 4,900 4,920 4,785 4,850 35,100
2024/03/08 4,835 4,955 4,795 4,950 53,300
2024/03/07 5,070 5,070 4,855 4,900 45,300
2024/03/06 5,040 5,090 5,030 5,030 21,600
2024/03/05 5,020 5,080 5,010 5,060 16,800
2024/03/04 5,050 5,080 5,010 5,020 26,200
2024/03/01 5,030 5,070 5,020 5,050 22,900
2024/02/29 5,050 5,110 5,020 5,020 59,700
2024/02/28 5,050 5,130 5,050 5,070 17,800
2024/02/27 5,120 5,160 5,090 5,100 15,100
2024/02/26 5,150 5,190 5,110 5,140 20,400
2024/02/22 5,080 5,120 5,070 5,120 23,700
2024/02/21 5,030 5,130 5,030 5,050 19,000
2024/02/20 5,100 5,100 5,030 5,050 17,200
2024/02/19 5,040 5,070 5,010 5,050 15,900
2024/02/16 5,080 5,120 5,020 5,040 33,800
2024/02/15 5,070 5,120 5,040 5,050 22,800
2024/02/14 5,210 5,210 5,070 5,070 34,100
2024/02/13 5,190 5,230 5,110 5,220 59,600
2024/02/09 5,030 5,100 4,995 5,040 41,900
2024/02/08 4,965 5,070 4,950 5,030 41,200
2024/02/07 4,810 4,985 4,810 4,965 42,900
2024/02/06 4,810 4,915 4,805 4,870 22,500
2024/02/05 4,855 4,960 4,840 4,880 47,400
2024/02/02 4,910 4,910 4,845 4,870 35,700
2024/02/01 4,895 4,935 4,880 4,930 32,500
2024/01/31 4,900 4,945 4,880 4,935 31,400
2024/01/30 4,950 4,955 4,900 4,905 19,600
2024/01/29 4,880 4,950 4,880 4,935 17,700
2024/01/26 4,905 4,905 4,835 4,855 26,100
2024/01/25 4,900 4,965 4,880 4,905 79,800
2024/01/24 4,830 4,900 4,810 4,885 30,600
2024/01/23 4,855 4,895 4,815 4,830 25,700
2024/01/22 4,845 4,895 4,845 4,860 29,200
2024/01/19 4,825 4,840 4,780 4,840 27,000
2024/01/18 4,810 4,840 4,795 4,795 19,400
2024/01/17 4,845 4,895 4,785 4,810 29,500
2024/01/16 4,885 4,885 4,810 4,815 16,700
2024/01/15 4,795 4,905 4,795 4,875 29,700
2024/01/12 4,880 4,880 4,815 4,835 22,300
2024/01/11 4,820 4,880 4,820 4,825 24,100
2024/01/10 4,740 4,810 4,725 4,785 28,400
2024/01/09 4,735 4,750 4,675 4,720 27,800
2024/01/05 4,765 4,795 4,700 4,730 35,300
2024/01/04 4,730 4,800 4,670 4,800 26,400
2023/12/29 4,715 4,750 4,715 4,740 22,600
2023/12/28 4,680 4,715 4,665 4,715 37,400
2023/12/27 4,675 4,725 4,665 4,705 20,100
2023/12/26 4,630 4,665 4,630 4,660 13,500
2023/12/25 4,740 4,740 4,610 4,610 25,200
2023/12/22 4,625 4,700 4,625 4,700 24,200
2023/12/21 4,600 4,610 4,570 4,590 15,400
2023/12/20 4,620 4,635 4,580 4,600 19,100
2023/12/19 4,610 4,610 4,545 4,600 23,100
2023/12/18 4,715 4,715 4,565 4,610 44,400
2023/12/15 4,725 4,800 4,725 4,750 62,600
2023/12/14 4,675 4,720 4,650 4,700 35,100
2023/12/13 4,670 4,700 4,650 4,675 30,400
2023/12/12 4,645 4,670 4,620 4,645 40,200
2023/12/11 4,660 4,660 4,540 4,640 102,900
2023/12/08 4,525 4,525 4,430 4,450 42,300
2023/12/07 4,495 4,530 4,485 4,510 29,100
2023/12/06 4,460 4,535 4,435 4,525 36,700
2023/12/05 4,415 4,455 4,405 4,415 42,200
2023/12/04 4,435 4,455 4,400 4,450 33,300
2023/12/01 4,450 4,500 4,425 4,435 35,300
2023/11/30 4,430 4,430 4,360 4,430 49,800
2023/11/29 4,435 4,460 4,415 4,430 24,800
2023/11/28 4,420 4,455 4,415 4,435 27,600
2023/11/27 4,410 4,425 4,380 4,405 33,500
2023/11/24 4,430 4,430 4,365 4,390 21,000
2023/11/22 4,340 4,430 4,340 4,420 46,800
2023/11/21 4,320 4,350 4,290 4,335 37,800
2023/11/20 4,385 4,415 4,305 4,315 36,100
2023/11/17 4,300 4,385 4,300 4,385 34,200
2023/11/16 4,320 4,350 4,275 4,310 45,700
2023/11/15 4,270 4,380 4,270 4,360 65,100
2023/11/14 4,250 4,345 4,250 4,280 56,400
2023/11/13 4,190 4,225 4,150 4,180 32,100
2023/11/10 4,130 4,180 4,115 4,165 30,600
2023/11/09 4,075 4,125 4,060 4,115 26,000
2023/11/08 4,150 4,150 4,025 4,070 48,500
2023/11/07 4,135 4,200 4,115 4,150 73,700
2023/11/06 4,150 4,180 4,135 4,140 39,200
2023/11/02 4,155 4,175 4,080 4,115 39,400
2023/11/01 4,135 4,160 4,105 4,125 35,500
2023/10/31 4,040 4,115 4,035 4,110 74,500
2023/10/30 4,080 4,090 4,005 4,035 205,300
2023/10/27 4,025 4,090 4,010 4,085 56,100
2023/10/26 4,015 4,040 3,950 3,995 43,000
2023/10/25 4,035 4,050 3,995 4,005 47,400
2023/10/24 3,965 4,010 3,890 4,000 55,200
2023/10/23 4,045 4,070 3,960 3,960 62,600
2023/10/20 4,060 4,095 4,045 4,080 24,200
2023/10/19 4,030 4,075 4,010 4,055 34,000
2023/10/18 4,055 4,075 4,015 4,050 27,900
2023/10/17 4,070 4,100 4,010 4,035 31,800
2023/10/16 4,055 4,095 4,020 4,050 34,800
2023/10/13 4,075 4,095 4,025 4,050 32,000
2023/10/12 4,100 4,115 4,070 4,105 39,700
2023/10/11 4,155 4,155 4,105 4,105 32,800
2023/10/10 4,130 4,165 4,115 4,155 46,000
2023/10/06 4,020 4,095 4,020 4,060 34,100
2023/10/05 3,985 4,025 3,975 4,020 42,700
2023/10/04 4,115 4,115 3,980 3,995 72,200
2023/10/03 4,160 4,235 4,145 4,170 63,900
2023/10/02 4,175 4,215 4,135 4,155 50,900
2023/09/29 4,220 4,230 4,105 4,135 61,800
2023/09/28 4,210 4,260 4,185 4,205 53,200
2023/09/27 4,300 4,330 4,230 4,315 67,300
2023/09/26 4,305 4,320 4,270 4,310 53,300
2023/09/25 4,305 4,335 4,290 4,300 39,700
2023/09/22 4,280 4,300 4,260 4,280 49,100
2023/09/21 4,290 4,335 4,285 4,290 41,500
2023/09/20 4,310 4,335 4,275 4,290 55,100
2023/09/19 4,295 4,320 4,275 4,320 53,400
2023/09/15 4,285 4,305 4,265 4,295 54,100
2023/09/14 4,245 4,285 4,245 4,275 34,000
2023/09/13 4,250 4,255 4,215 4,240 34,100
2023/09/12 4,285 4,305 4,245 4,250 23,700
2023/09/11 4,315 4,340 4,260 4,285 31,300
2023/09/08 4,325 4,340 4,270 4,290 53,000
2023/09/07 4,345 4,385 4,345 4,360 40,900
2023/09/06 4,350 4,360 4,330 4,350 29,500
2023/09/05 4,340 4,360 4,315 4,350 32,300
2023/09/04 4,315 4,365 4,315 4,355 30,400
2023/09/01 4,285 4,350 4,275 4,325 47,600
2023/08/31 4,230 4,300 4,230 4,280 70,200
2023/08/30 4,250 4,265 4,225 4,230 48,200
2023/08/29 4,230 4,275 4,225 4,255 42,800
2023/08/28 4,160 4,255 4,160 4,245 49,400
2023/08/25 4,200 4,205 4,155 4,155 44,600
2023/08/24 4,185 4,215 4,185 4,195 47,600
2023/08/23 4,180 4,190 4,155 4,185 29,400
2023/08/22 4,175 4,195 4,155 4,180 34,900
2023/08/21 4,160 4,200 4,160 4,175 19,800
2023/08/18 4,145 4,170 4,145 4,165 22,500
2023/08/17 4,185 4,210 4,135 4,200 31,700
2023/08/16 4,185 4,205 4,165 4,170 35,100
2023/08/15 4,245 4,275 4,235 4,235 23,600
2023/08/14 4,310 4,340 4,250 4,255 37,900
2023/08/10 4,260 4,305 4,225 4,290 47,300
2023/08/09 4,280 4,280 4,245 4,260 40,800
2023/08/08 4,305 4,365 4,275 4,295 47,600
2023/08/07 4,330 4,370 4,245 4,285 45,700
2023/08/04 4,340 4,385 4,330 4,385 45,800
2023/08/03 4,425 4,425 4,335 4,350 52,100
2023/08/02 4,475 4,510 4,435 4,440 50,400
2023/08/01 4,555 4,555 4,480 4,495 37,900
2023/07/31 4,610 4,645 4,535 4,550 72,000
2023/07/28 4,495 4,560 4,480 4,560 61,600
2023/07/27 4,550 4,570 4,505 4,535 28,300
2023/07/26 4,555 4,590 4,545 4,560 31,000
2023/07/25 4,580 4,585 4,540 4,570 46,400
2023/07/24 4,515 4,560 4,505 4,545 28,000
2023/07/21 4,490 4,520 4,475 4,505 28,700
2023/07/20 4,535 4,540 4,475 4,480 30,600
2023/07/19 4,520 4,550 4,490 4,525 36,200
2023/07/18 4,470 4,540 4,470 4,510 35,000
2023/07/14 4,445 4,450 4,395 4,425 21,200
2023/07/13 4,425 4,450 4,395 4,430 21,800
2023/07/12 4,485 4,505 4,420 4,425 24,700
2023/07/11 4,490 4,515 4,445 4,455 29,400
2023/07/10 4,480 4,530 4,460 4,475 87,200
2023/07/07 4,410 4,465 4,365 4,445 46,500
2023/07/06 4,405 4,490 4,405 4,420 43,200
2023/07/05 4,360 4,415 4,350 4,405 31,300
2023/07/04 4,430 4,450 4,385 4,410 36,300
2023/07/03 4,440 4,470 4,430 4,455 29,600
2023/06/30 4,400 4,410 4,360 4,385 45,300
2023/06/29 4,395 4,410 4,350 4,395 131,300
2023/06/28 4,360 4,400 4,330 4,395 66,600
2023/06/27 4,310 4,320 4,280 4,305 46,400
2023/06/26 4,365 4,380 4,265 4,330 41,200
2023/06/23 4,440 4,475 4,340 4,365 51,500
2023/06/22 4,410 4,490 4,410 4,445 56,300
2023/06/21 4,290 4,400 4,285 4,385 41,100
2023/06/20 4,335 4,365 4,300 4,325 58,600
2023/06/19 4,500 4,505 4,355 4,375 49,000
2023/06/16 4,415 4,500 4,405 4,480 87,400
2023/06/15 4,440 4,500 4,420 4,470 36,400
2023/06/14 4,455 4,480 4,435 4,470 45,600
2023/06/13 4,450 4,480 4,415 4,455 44,700
2023/06/12 4,480 4,480 4,425 4,450 44,100
2023/06/09 4,455 4,485 4,405 4,445 70,300
2023/06/08 4,400 4,445 4,385 4,405 59,200
2023/06/07 4,440 4,475 4,410 4,410 82,000
2023/06/06 4,315 4,405 4,315 4,405 40,900
2023/06/05 4,335 4,430 4,330 4,375 73,500

このページの先頭へ