7621 (株)うかい の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,910 | 3,915 | 3,900 | 3,915 | 800 | 3,915 |
| 2024-04-25 | 3,925 | 3,930 | 3,915 | 3,915 | 1,100 | 3,915 |
| 2024-04-24 | 3,930 | 3,935 | 3,915 | 3,935 | 300 | 3,935 |
| 2024-04-23 | 3,935 | 3,950 | 3,880 | 3,925 | 3,300 | 3,925 |
| 2024-04-22 | 3,915 | 3,935 | 3,915 | 3,935 | 500 | 3,935 |
| 2024-04-19 | 3,950 | 3,950 | 3,865 | 3,930 | 2,000 | 3,930 |
| 2024-04-18 | 3,910 | 3,920 | 3,910 | 3,920 | 1,500 | 3,920 |
| 2024-04-17 | 3,905 | 3,920 | 3,870 | 3,915 | 1,400 | 3,915 |
| 2024-04-16 | 3,915 | 3,950 | 3,870 | 3,905 | 3,200 | 3,905 |
| 2024-04-15 | 3,895 | 3,900 | 3,865 | 3,895 | 1,400 | 3,895 |
| 2024-04-12 | 3,895 | 3,935 | 3,860 | 3,905 | 1,900 | 3,905 |
| 2024-04-11 | 3,865 | 3,885 | 3,865 | 3,885 | 400 | 3,885 |
| 2024-04-10 | 3,905 | 3,910 | 3,855 | 3,865 | 2,800 | 3,865 |
| 2024-04-09 | 3,855 | 3,875 | 3,850 | 3,875 | 2,900 | 3,875 |
| 2024-04-08 | 3,830 | 3,855 | 3,815 | 3,850 | 1,800 | 3,850 |
| 2024-04-05 | 3,850 | 3,850 | 3,825 | 3,825 | 1,700 | 3,825 |
| 2024-04-04 | 3,845 | 3,850 | 3,840 | 3,850 | 1,100 | 3,850 |
| 2024-04-03 | 3,815 | 3,840 | 3,810 | 3,840 | 2,300 | 3,840 |
| 2024-04-02 | 3,855 | 3,855 | 3,830 | 3,840 | 700 | 3,840 |
| 2024-04-01 | 3,865 | 3,865 | 3,820 | 3,845 | 2,600 | 3,845 |
| 2024-03-29 | 3,830 | 3,870 | 3,805 | 3,840 | 6,900 | 3,840 |
| 2024-03-28 | 3,810 | 3,815 | 3,785 | 3,810 | 2,100 | 3,810 |
| 2024-03-27 | 3,830 | 3,830 | 3,810 | 3,825 | 2,100 | 3,825 |
| 2024-03-26 | 3,840 | 3,840 | 3,815 | 3,835 | 3,600 | 3,835 |
| 2024-03-25 | 3,835 | 3,860 | 3,830 | 3,840 | 4,100 | 3,840 |
| 2024-03-22 | 3,790 | 3,845 | 3,780 | 3,815 | 4,000 | 3,815 |
| 2024-03-21 | 3,810 | 3,810 | 3,795 | 3,800 | 4,900 | 3,800 |
| 2024-03-19 | 3,810 | 3,810 | 3,795 | 3,805 | 1,000 | 3,805 |
| 2024-03-18 | 3,795 | 3,810 | 3,795 | 3,810 | 900 | 3,810 |
| 2024-03-15 | 3,770 | 3,800 | 3,760 | 3,795 | 1,500 | 3,795 |
| 2024-03-14 | 3,765 | 3,770 | 3,745 | 3,760 | 1,300 | 3,760 |
| 2024-03-13 | 3,760 | 3,780 | 3,750 | 3,765 | 400 | 3,765 |
| 2024-03-12 | 3,750 | 3,760 | 3,740 | 3,755 | 900 | 3,755 |
| 2024-03-11 | 3,760 | 3,780 | 3,750 | 3,750 | 3,000 | 3,750 |
| 2024-03-08 | 3,780 | 3,780 | 3,745 | 3,780 | 900 | 3,780 |
| 2024-03-07 | 3,750 | 3,795 | 3,740 | 3,785 | 3,000 | 3,785 |
| 2024-03-06 | 3,790 | 3,800 | 3,770 | 3,770 | 1,200 | 3,770 |
| 2024-03-05 | 3,775 | 3,780 | 3,755 | 3,770 | 1,200 | 3,770 |
| 2024-03-04 | 3,770 | 3,800 | 3,750 | 3,785 | 5,400 | 3,785 |
| 2024-03-01 | 3,815 | 3,815 | 3,795 | 3,795 | 3,100 | 3,795 |
| 2024-02-29 | 3,800 | 3,835 | 3,790 | 3,815 | 1,500 | 3,815 |
| 2024-02-28 | 3,805 | 3,815 | 3,790 | 3,815 | 600 | 3,815 |
| 2024-02-27 | 3,775 | 3,825 | 3,775 | 3,805 | 1,600 | 3,805 |
| 2024-02-26 | 3,815 | 3,815 | 3,780 | 3,795 | 2,400 | 3,795 |
| 2024-02-22 | 3,800 | 3,815 | 3,800 | 3,805 | 900 | 3,805 |
| 2024-02-21 | 3,800 | 3,825 | 3,800 | 3,825 | 300 | 3,825 |
| 2024-02-20 | 3,785 | 3,835 | 3,765 | 3,825 | 2,200 | 3,825 |
| 2024-02-19 | 3,750 | 3,800 | 3,750 | 3,800 | 700 | 3,800 |
| 2024-02-16 | 3,760 | 3,790 | 3,710 | 3,745 | 2,600 | 3,745 |
| 2024-02-15 | 3,770 | 3,775 | 3,750 | 3,775 | 2,200 | 3,775 |
| 2024-02-14 | 3,835 | 3,840 | 3,775 | 3,775 | 2,000 | 3,775 |
| 2024-02-13 | 3,840 | 3,845 | 3,805 | 3,835 | 1,600 | 3,835 |
| 2024-02-09 | 3,825 | 3,850 | 3,765 | 3,835 | 4,600 | 3,835 |
| 2024-02-08 | 3,795 | 3,865 | 3,795 | 3,860 | 2,700 | 3,860 |
| 2024-02-07 | 3,785 | 3,800 | 3,785 | 3,800 | 2,500 | 3,800 |
| 2024-02-06 | 3,765 | 3,790 | 3,765 | 3,790 | 700 | 3,790 |
| 2024-02-05 | 3,775 | 3,780 | 3,765 | 3,765 | 700 | 3,765 |
| 2024-02-02 | 3,795 | 3,795 | 3,775 | 3,775 | 400 | 3,775 |
| 2024-02-01 | 3,755 | 3,775 | 3,755 | 3,775 | 1,500 | 3,775 |
| 2024-01-31 | 3,735 | 3,745 | 3,735 | 3,745 | 300 | 3,745 |
| 2024-01-30 | 3,750 | 3,755 | 3,730 | 3,755 | 700 | 3,755 |
| 2024-01-29 | 3,720 | 3,735 | 3,720 | 3,730 | 1,000 | 3,730 |
| 2024-01-26 | 3,710 | 3,725 | 3,710 | 3,720 | 2,300 | 3,720 |
| 2024-01-25 | 3,730 | 3,745 | 3,710 | 3,730 | 1,500 | 3,730 |
| 2024-01-24 | 3,760 | 3,760 | 3,690 | 3,715 | 2,900 | 3,715 |
| 2024-01-23 | 3,750 | 3,760 | 3,710 | 3,760 | 2,900 | 3,760 |
| 2024-01-22 | 3,735 | 3,750 | 3,705 | 3,745 | 1,700 | 3,745 |
| 2024-01-19 | 3,735 | 3,755 | 3,715 | 3,750 | 2,200 | 3,750 |
| 2024-01-18 | 3,755 | 3,755 | 3,755 | 3,755 | 300 | 3,755 |
| 2024-01-17 | 3,730 | 3,760 | 3,730 | 3,750 | 2,300 | 3,750 |
| 2024-01-16 | 3,750 | 3,750 | 3,720 | 3,735 | 600 | 3,735 |
| 2024-01-15 | 3,720 | 3,750 | 3,720 | 3,750 | 800 | 3,750 |
| 2024-01-12 | 3,740 | 3,740 | 3,715 | 3,715 | 2,600 | 3,715 |
| 2024-01-11 | 3,720 | 3,750 | 3,720 | 3,740 | 1,700 | 3,740 |
| 2024-01-10 | 3,705 | 3,720 | 3,690 | 3,710 | 900 | 3,710 |
| 2024-01-09 | 3,705 | 3,725 | 3,700 | 3,715 | 1,100 | 3,715 |
| 2024-01-05 | 3,705 | 3,725 | 3,665 | 3,705 | 2,000 | 3,705 |
| 2024-01-04 | 3,645 | 3,710 | 3,640 | 3,700 | 2,900 | 3,700 |
分割・併合履歴 ： なし
