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
2007/12/28 146 146 144 145 368,000
2007/12/27 150 150 146 146 573,000
2007/12/26 147 151 146 151 687,000
2007/12/25 147 149 146 146 940,000
2007/12/21 144 146 143 146 915,000
2007/12/20 147 148 143 143 946,000
2007/12/19 146 148 146 146 632,000
2007/12/18 144 149 143 148 880,000
2007/12/17 152 152 147 147 544,000
2007/12/14 154 157 153 153 1,066,000
2007/12/13 158 159 155 155 781,000
2007/12/12 158 161 157 161 783,000
2007/12/11 160 161 159 160 676,000
2007/12/10 159 160 157 159 531,000
2007/12/07 159 160 157 159 884,000
2007/12/06 161 161 156 159 948,000
2007/12/05 156 160 154 160 979,000
2007/12/04 158 159 155 157 1,050,000
2007/12/03 161 162 156 160 780,000
2007/11/30 155 160 155 160 720,000
2007/11/29 154 156 153 156 721,000
2007/11/28 152 153 150 151 579,000
2007/11/27 143 151 143 151 638,000
2007/11/26 149 149 145 146 667,000
2007/11/22 142 146 140 145 1,003,000
2007/11/21 148 150 144 145 759,000
2007/11/20 141 149 141 148 1,386,000
2007/11/19 154 156 148 149 1,073,000
2007/11/16 155 156 151 152 891,000
2007/11/15 153 159 153 157 630,000
2007/11/14 154 155 152 155 652,000
2007/11/13 146 152 146 148 1,056,000
2007/11/12 150 152 149 150 901,000
2007/11/09 159 162 157 157 716,000
2007/11/08 163 164 158 159 906,000
2007/11/07 170 170 166 166 392,000
2007/11/06 169 171 168 169 364,000
2007/11/05 172 173 167 169 747,000
2007/11/02 173 175 172 172 696,000
2007/11/01 176 179 176 177 940,000
2007/10/31 173 175 172 175 826,000
2007/10/30 173 174 170 174 983,000
2007/10/29 170 174 170 172 1,030,000
2007/10/26 169 170 168 170 400,000
2007/10/25 172 172 168 168 551,000
2007/10/24 172 174 169 170 760,000
2007/10/23 169 173 168 170 761,000
2007/10/22 163 168 163 167 823,000
2007/10/19 175 175 171 172 612,000
2007/10/18 173 177 173 177 467,000
2007/10/17 176 177 169 172 1,317,000
2007/10/16 180 181 176 176 974,000
2007/10/15 181 183 181 182 524,000
2007/10/12 183 185 180 181 1,128,000
2007/10/11 183 186 181 186 1,153,000
2007/10/10 187 187 183 183 635,000
2007/10/09 180 184 180 183 911,000
2007/10/05 180 181 177 178 776,000
2007/10/04 182 184 180 180 738,000
2007/10/03 178 182 177 182 1,047,000
2007/10/02 180 181 178 180 760,000
2007/10/01 178 180 175 176 432,000
2007/09/28 183 183 176 177 603,000
2007/09/27 179 181 177 181 731,000
2007/09/26 170 176 170 176 1,098,000
2007/09/25 174 174 168 170 823,000
2007/09/21 169 171 167 170 590,000
2007/09/20 171 172 170 170 415,000
2007/09/19 168 172 168 172 693,000
2007/09/18 170 170 163 163 737,000
2007/09/14 167 169 167 169 733,000
2007/09/13 169 170 167 168 496,000
2007/09/12 170 175 168 169 885,000
2007/09/11 169 171 166 168 838,000
2007/09/10 171 172 168 169 746,000
2007/09/07 174 177 173 175 779,000
2007/09/06 172 175 171 175 667,000
2007/09/05 181 182 175 176 713,000
2007/09/04 181 181 179 180 473,000
2007/09/03 182 184 180 181 808,000
2007/08/31 177 183 177 183 1,048,000
2007/08/30 175 178 175 177 678,000
2007/08/29 172 175 171 174 814,000
2007/08/28 177 179 175 177 946,000
2007/08/27 183 184 177 177 1,266,000
2007/08/24 178 179 177 179 1,181,000
2007/08/23 176 180 175 180 1,390,000
2007/08/22 171 174 169 172 1,078,000
2007/08/21 170 174 168 174 2,082,000
2007/08/20 173 176 170 170 2,373,000
2007/08/17 180 181 163 165 2,813,000
2007/08/16 180 182 175 180 2,284,000
2007/08/15 188 189 183 184 1,352,000
2007/08/14 188 192 187 191 1,015,000
2007/08/13 184 190 184 187 1,546,000
2007/08/10 190 190 182 186 2,670,000
2007/08/09 196 198 190 191 3,255,000
2007/08/08 199 200 194 196 1,585,000
2007/08/07 202 203 196 197 1,830,000
2007/08/06 198 200 194 199 2,227,000
2007/08/03 209 214 199 200 3,849,000
2007/08/02 210 212 205 210 1,466,000
2007/08/01 215 215 208 208 1,115,000
2007/07/31 217 218 215 217 805,000
2007/07/30 205 215 205 214 1,282,000
2007/07/27 206 211 205 210 1,971,000
2007/07/26 220 221 214 214 1,368,000
2007/07/25 220 222 218 222 1,389,000
2007/07/24 227 227 222 223 1,644,000
2007/07/23 224 229 223 226 4,174,000
2007/07/20 225 227 224 225 1,261,000
2007/07/19 225 227 222 224 1,737,000
2007/07/18 229 230 224 226 3,462,000
2007/07/17 224 232 222 232 6,909,000
2007/07/13 227 227 223 224 1,030,000
2007/07/12 224 230 222 223 5,165,000
2007/07/11 223 225 222 223 1,272,000
2007/07/10 225 228 223 226 4,919,000
2007/07/09 223 223 220 223 854,000
2007/07/06 223 223 219 222 817,000
2007/07/05 225 227 221 222 1,379,000
2007/07/04 223 226 222 225 1,759,000
2007/07/03 222 224 221 224 1,008,000
2007/07/02 219 223 218 222 1,042,000
2007/06/29 217 219 217 219 418,000
2007/06/28 215 218 215 218 676,000
2007/06/27 217 217 213 215 797,000
2007/06/26 218 219 216 217 448,000
2007/06/25 222 222 218 218 816,000
2007/06/22 226 226 219 222 1,769,000
2007/06/21 218 226 218 226 3,283,000
2007/06/20 222 223 220 220 849,000
2007/06/19 224 224 222 222 734,000
2007/06/18 224 225 222 224 1,316,000
2007/06/15 222 223 220 223 1,547,000
2007/06/14 220 220 218 220 673,000
2007/06/13 213 219 213 217 999,000
2007/06/12 221 223 215 216 2,204,000
2007/06/11 229 230 221 222 2,386,000
2007/06/08 219 225 217 225 2,507,000
2007/06/07 219 227 218 224 3,483,000
2007/06/06 218 224 217 221 4,034,000
2007/06/05 214 219 214 219 2,515,000
2007/06/04 216 217 213 214 1,343,000
2007/06/01 212 217 210 215 4,747,000
2007/05/31 210 212 208 212 1,538,000
2007/05/30 209 212 206 207 1,745,000
2007/05/29 207 211 206 210 1,835,000
2007/05/28 206 207 205 207 705,000
2007/05/25 205 206 203 205 870,000
2007/05/24 205 206 203 205 1,324,000
2007/05/23 207 207 204 205 1,372,000
2007/05/22 205 207 204 206 2,097,000
2007/05/21 204 206 203 205 1,175,000
2007/05/18 205 206 201 203 1,402,000
2007/05/17 207 208 204 204 786,000
2007/05/16 206 209 205 206 873,000
2007/05/15 211 212 206 206 1,314,000
2007/05/14 215 215 211 213 1,714,000
2007/05/11 213 214 210 211 1,049,000
2007/05/10 219 220 214 214 2,792,000
2007/05/09 213 219 213 218 1,992,000
2007/05/08 214 214 211 213 1,143,000
2007/05/07 211 216 208 212 3,226,000
2007/05/02 204 207 203 206 874,000
2007/05/01 204 206 202 203 740,000
2007/04/27 203 207 201 203 2,264,000
2007/04/26 204 205 199 204 1,437,000
2007/04/25 204 204 201 202 882,000
2007/04/24 203 205 202 204 1,353,000
2007/04/23 204 209 203 204 1,923,000
2007/04/20 207 209 203 206 1,733,000
2007/04/19 211 211 205 208 1,886,000
2007/04/18 209 213 209 212 969,000
2007/04/17 214 214 208 209 1,356,000
2007/04/16 212 214 211 212 900,000
2007/04/13 217 217 210 211 1,365,000
2007/04/12 216 217 215 216 724,000
2007/04/11 217 220 215 217 1,647,000
2007/04/10 214 221 213 217 3,248,000
2007/04/09 212 212 208 211 2,020,000
2007/04/06 213 215 210 212 1,439,000
2007/04/05 216 217 213 214 1,492,000
2007/04/04 217 219 215 218 1,506,000
2007/04/03 218 219 213 214 1,885,000
2007/04/02 223 223 217 218 2,092,000
2007/03/30 225 226 222 223 730,000
2007/03/29 220 225 219 225 909,000
2007/03/28 224 228 223 224 952,000
2007/03/27 229 230 225 227 1,286,000
2007/03/26 229 230 226 230 1,327,000
2007/03/23 228 230 225 228 1,088,000
2007/03/22 227 232 226 230 2,415,000
2007/03/20 225 226 224 224 786,000
2007/03/19 221 225 220 223 1,162,000
2007/03/16 226 227 221 221 2,004,000
2007/03/15 224 226 222 224 2,339,000
2007/03/14 220 225 218 221 3,252,000
2007/03/13 231 232 225 225 3,554,000
2007/03/12 232 235 229 233 3,691,000
2007/03/09 231 234 226 229 3,192,000
2007/03/08 222 230 222 230 2,184,000
2007/03/07 230 232 222 222 2,707,000
2007/03/06 214 225 214 225 3,658,000
2007/03/05 223 223 210 213 3,539,000
2007/03/02 225 228 222 226 2,640,000
2007/03/01 232 234 220 229 5,018,000
2007/02/28 216 229 215 227 5,982,000
2007/02/27 245 246 234 238 7,697,000
2007/02/26 236 247 236 247 10,989,000
2007/02/23 226 233 225 231 7,692,000
2007/02/22 221 227 220 225 7,424,000
2007/02/21 218 223 217 219 3,461,000
2007/02/20 216 217 215 216 1,537,000
2007/02/19 215 217 214 216 1,907,000
2007/02/16 211 215 210 214 1,692,000
2007/02/15 213 214 211 212 1,408,000
2007/02/14 213 213 211 212 1,483,000
2007/02/13 209 213 208 212 2,770,000
2007/02/09 207 210 206 209 3,851,000
2007/02/08 215 215 207 207 2,954,000
2007/02/07 215 215 211 215 2,234,000
2007/02/06 215 215 213 214 1,888,000
2007/02/05 220 220 214 215 4,231,000
2007/02/02 219 225 216 219 12,141,000
2007/02/01 216 219 214 219 2,464,000
2007/01/31 216 217 213 216 3,025,000
2007/01/30 217 221 214 215 6,883,000
2007/01/29 216 217 214 215 2,886,000
2007/01/26 210 213 209 213 1,845,000
2007/01/25 216 216 210 212 4,149,000
2007/01/24 218 220 214 215 10,056,000
2007/01/23 216 218 213 215 4,758,000
2007/01/22 217 217 213 216 3,175,000
2007/01/19 215 216 209 214 5,007,000
2007/01/18 214 218 214 217 3,642,000
2007/01/17 212 215 212 214 1,797,000
2007/01/16 215 217 211 215 2,653,000
2007/01/15 212 218 212 217 6,140,000
2007/01/12 209 212 207 211 3,058,000
2007/01/11 209 211 206 208 1,247,000
2007/01/10 210 213 206 208 1,923,000
2007/01/09 206 211 205 210 1,655,000
2007/01/05 210 210 204 206 721,000
2007/01/04 212 212 208 208 667,000

このページの先頭へ