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
2010/12/30 83 83 81 81 89,000
2010/12/29 82 83 82 83 282,000
2010/12/28 82 83 81 82 257,000
2010/12/27 83 83 81 82 321,000
2010/12/24 82 83 81 82 352,000
2010/12/22 82 84 82 83 468,000
2010/12/21 83 84 83 83 359,000
2010/12/20 84 85 83 84 444,000
2010/12/17 86 86 84 84 685,000
2010/12/16 86 87 85 86 1,295,000
2010/12/15 85 87 84 86 1,913,000
2010/12/14 83 87 83 86 3,093,000
2010/12/13 81 83 80 83 370,000
2010/12/10 82 83 81 81 911,000
2010/12/09 84 85 83 84 796,000
2010/12/08 82 84 81 83 433,000
2010/12/07 81 82 80 82 260,000
2010/12/06 79 82 79 81 394,000
2010/12/03 80 80 79 79 132,000
2010/12/02 81 81 79 79 225,000
2010/12/01 78 79 77 79 249,000
2010/11/30 80 80 77 77 638,000
2010/11/29 78 81 77 80 690,000
2010/11/26 80 80 77 77 352,000
2010/11/25 79 80 78 79 440,000
2010/11/24 76 79 75 77 493,000
2010/11/22 76 79 76 78 388,000
2010/11/19 79 79 76 76 301,000
2010/11/18 75 78 75 78 196,000
2010/11/17 72 76 72 76 188,000
2010/11/16 74 75 72 73 280,000
2010/11/15 76 76 73 74 380,000
2010/11/12 77 77 76 76 211,000
2010/11/11 78 79 76 77 363,000
2010/11/10 78 78 77 78 282,000
2010/11/09 74 77 73 77 440,000
2010/11/08 71 75 71 75 726,000
2010/11/05 68 70 68 70 472,000
2010/11/04 67 68 66 67 308,000
2010/11/02 66 67 66 66 141,000
2010/11/01 66 67 65 66 277,000
2010/10/29 67 68 65 67 454,000
2010/10/28 69 70 67 67 469,000
2010/10/27 70 71 69 69 197,000
2010/10/26 69 73 68 70 539,000
2010/10/25 71 71 69 69 271,000
2010/10/22 69 71 69 70 290,000
2010/10/21 70 70 68 68 182,000
2010/10/20 69 69 68 69 347,000
2010/10/19 71 72 70 70 195,000
2010/10/18 72 73 71 72 193,000
2010/10/15 74 74 71 72 438,000
2010/10/14 76 77 75 75 254,000
2010/10/13 78 78 75 76 184,000
2010/10/12 80 80 77 77 388,000
2010/10/08 79 79 78 78 198,000
2010/10/07 78 79 78 79 255,000
2010/10/06 78 78 77 78 146,000
2010/10/05 76 78 75 77 169,000
2010/10/04 78 79 77 77 117,000
2010/10/01 80 80 77 78 214,000
2010/09/30 81 81 79 80 167,000
2010/09/29 81 81 80 81 177,000
2010/09/28 80 81 80 81 90,000
2010/09/27 82 82 80 81 253,000
2010/09/24 81 82 80 80 176,000
2010/09/22 81 83 81 82 177,000
2010/09/21 83 83 81 81 138,000
2010/09/17 82 83 81 82 178,000
2010/09/16 83 83 81 82 106,000
2010/09/15 80 83 80 82 174,000
2010/09/14 81 82 79 80 145,000
2010/09/13 82 82 80 81 209,000
2010/09/10 82 83 81 81 694,000
2010/09/09 81 82 80 81 222,000
2010/09/08 81 82 78 79 238,000
2010/09/07 83 84 81 82 142,000
2010/09/06 81 83 81 83 162,000
2010/09/03 80 81 80 80 122,000
2010/09/02 81 82 80 82 171,000
2010/09/01 78 81 78 79 141,000
2010/08/31 82 82 79 79 132,000
2010/08/30 82 84 82 83 180,000
2010/08/27 78 82 78 82 165,000
2010/08/26 78 78 77 78 84,000
2010/08/25 78 78 77 78 154,000
2010/08/24 78 78 76 77 167,000
2010/08/23 79 79 78 79 153,000
2010/08/20 79 80 79 79 83,000
2010/08/19 80 80 79 80 87,000
2010/08/18 81 81 79 80 132,000
2010/08/17 79 80 78 80 111,000
2010/08/16 80 80 78 79 173,000
2010/08/13 80 81 79 80 163,000
2010/08/12 81 81 79 81 254,000
2010/08/11 82 83 81 81 238,000
2010/08/10 86 86 83 83 318,000
2010/08/09 84 85 83 84 398,000
2010/08/06 83 86 83 83 442,000
2010/08/05 83 84 83 84 194,000
2010/08/04 82 83 82 82 163,000
2010/08/03 82 84 82 82 315,000
2010/08/02 82 83 82 82 138,000
2010/07/30 84 84 82 82 330,000
2010/07/29 85 86 84 84 130,000
2010/07/28 85 86 85 85 204,000
2010/07/27 86 86 84 85 60,000
2010/07/26 86 87 84 84 224,000
2010/07/23 84 84 83 84 127,000
2010/07/22 83 84 81 82 374,000
2010/07/21 87 87 84 84 168,000
2010/07/20 85 86 84 86 211,000
2010/07/16 88 89 86 87 355,000
2010/07/15 93 93 89 89 780,000
2010/07/14 92 95 91 95 1,029,000
2010/07/13 90 92 90 90 341,000
2010/07/12 91 94 89 89 1,002,000
2010/07/09 90 95 89 94 823,000
2010/07/08 90 92 90 90 528,000
2010/07/07 91 91 86 88 546,000
2010/07/06 90 91 87 91 561,000
2010/07/05 88 92 88 91 508,000
2010/07/02 84 89 84 87 780,000
2010/07/01 82 84 81 82 193,000
2010/06/30 82 84 81 83 323,000
2010/06/29 87 89 85 85 138,000
2010/06/28 89 90 87 88 216,000
2010/06/25 95 95 89 89 697,000
2010/06/24 96 97 95 96 399,000
2010/06/23 97 100 95 97 1,357,000
2010/06/22 92 99 91 99 1,720,000
2010/06/21 87 93 87 92 618,000
2010/06/18 88 88 85 85 263,000
2010/06/17 88 88 87 88 155,000
2010/06/16 88 89 87 89 297,000
2010/06/15 88 88 86 86 223,000
2010/06/14 83 86 83 85 196,000
2010/06/11 82 82 80 82 419,000
2010/06/10 81 82 79 80 319,000
2010/06/09 80 80 78 79 164,000
2010/06/08 78 80 78 79 136,000
2010/06/07 79 80 78 79 264,000
2010/06/04 83 83 80 81 419,000
2010/06/03 81 83 81 83 223,000
2010/06/02 82 82 79 80 336,000
2010/06/01 82 82 81 82 299,000
2010/05/31 80 82 79 81 287,000
2010/05/28 82 83 80 80 364,000
2010/05/27 80 82 79 80 238,000
2010/05/26 80 81 80 81 186,000
2010/05/25 82 82 79 80 290,000
2010/05/24 83 83 80 81 320,000
2010/05/21 83 83 82 83 439,000
2010/05/20 85 87 85 87 170,000
2010/05/19 86 86 84 86 185,000
2010/05/18 89 91 86 87 265,000
2010/05/17 93 94 90 90 392,000
2010/05/14 93 95 92 95 354,000
2010/05/13 92 94 92 94 176,000
2010/05/12 91 92 90 92 145,000
2010/05/11 93 93 90 91 243,000
2010/05/10 93 93 91 92 345,000
2010/05/07 92 92 91 91 308,000
2010/05/06 95 97 95 96 325,000
2010/04/30 98 99 97 98 245,000
2010/04/28 96 98 96 97 453,000
2010/04/27 98 102 96 99 994,000
2010/04/26 97 99 96 98 607,000
2010/04/23 96 97 95 96 208,000
2010/04/22 97 97 95 95 388,000
2010/04/21 96 98 95 98 591,000
2010/04/20 95 96 95 95 214,000
2010/04/19 93 96 92 95 664,000
2010/04/16 100 100 96 97 661,000
2010/04/15 100 103 99 101 1,019,000
2010/04/14 98 98 97 98 326,000
2010/04/13 100 100 96 98 592,000
2010/04/12 104 104 99 99 1,155,000
2010/04/09 98 102 98 101 910,000
2010/04/08 95 101 94 97 1,257,000
2010/04/07 96 96 95 95 250,000
2010/04/06 97 97 95 95 355,000
2010/04/05 93 98 93 97 1,592,000
2010/04/02 91 93 89 93 580,000
2010/04/01 88 91 87 91 526,000
2010/03/31 91 92 89 89 652,000
2010/03/30 93 93 91 92 634,000
2010/03/29 88 93 88 92 1,218,000
2010/03/26 87 88 87 88 383,000
2010/03/25 89 90 87 87 657,000
2010/03/24 88 89 86 88 626,000
2010/03/23 90 90 87 87 728,000
2010/03/19 88 90 87 90 1,549,000
2010/03/18 83 91 83 89 4,373,000
2010/03/17 80 81 79 81 470,000
2010/03/16 79 80 78 79 211,000
2010/03/15 81 81 79 80 272,000
2010/03/12 82 82 80 81 607,000
2010/03/11 81 82 79 81 698,000
2010/03/10 75 82 75 80 2,320,000
2010/03/09 73 74 73 74 147,000
2010/03/08 74 75 73 74 175,000
2010/03/05 72 74 72 74 208,000
2010/03/04 73 73 71 71 89,000
2010/03/03 73 74 72 73 311,000
2010/03/02 72 73 71 73 267,000
2010/03/01 71 72 71 72 99,000
2010/02/26 71 72 70 71 373,000
2010/02/25 73 73 71 71 232,000
2010/02/24 72 73 70 71 603,000
2010/02/23 73 73 71 72 211,000
2010/02/22 72 74 72 73 329,000
2010/02/19 74 74 71 71 222,000
2010/02/18 74 75 73 73 194,000
2010/02/17 71 74 71 73 295,000
2010/02/16 72 73 71 72 71,000
2010/02/15 73 73 71 73 160,000
2010/02/12 72 73 71 73 346,000
2010/02/10 75 75 72 72 439,000
2010/02/09 71 73 71 73 274,000
2010/02/08 75 75 71 71 269,000
2010/02/05 76 76 74 75 343,000
2010/02/04 80 80 77 78 258,000
2010/02/03 77 80 77 78 267,000
2010/02/02 77 77 75 76 86,000
2010/02/01 76 77 73 77 357,000
2010/01/29 77 78 76 77 194,000
2010/01/28 77 79 76 78 303,000
2010/01/27 80 80 77 77 314,000
2010/01/26 81 82 80 80 239,000
2010/01/25 79 82 79 80 257,000
2010/01/22 79 81 79 80 233,000
2010/01/21 79 83 79 81 461,000
2010/01/20 82 83 80 80 213,000
2010/01/19 81 82 81 81 176,000
2010/01/18 83 84 81 81 307,000
2010/01/15 87 87 84 84 953,000
2010/01/14 83 85 82 85 494,000
2010/01/13 83 85 82 82 267,000
2010/01/12 83 85 83 84 516,000
2010/01/08 82 83 81 83 266,000
2010/01/07 81 84 80 82 469,000
2010/01/06 80 82 80 80 307,000
2010/01/05 78 83 77 79 1,225,000
2010/01/04 75 78 75 77 235,000

このページの先頭へ