1934 (株)ユアテック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2769870869170369,300703
2020-11-2668769867569161,700691
2020-11-2571972069369380,000693
2020-11-24700713695705125,100705
2020-11-20674688671683110,200683
2020-11-1967667666867036,500670
2020-11-1868568566766944,000669
2020-11-1768168766068686,800686
2020-11-1667568067068039,500680
2020-11-1368368566566666,300666
2020-11-1268268967368979,900689
2020-11-1167468867368176,100681
2020-11-10678678653665120,800665
2020-11-0966068064768065,900680
2020-11-0665965964065757,600657
2020-11-0564066662866181,300661
2020-11-0464964963463736,400637
2020-11-02634654628636110,600636
2020-10-3063863862563055,500630
2020-10-2961563661563047,500630
2020-10-2863363761063395,700633
2020-10-2762864162663657,200636
2020-10-2663264363063149,200631
2020-10-2363864063163432,700634
2020-10-2263263962563329,300633
2020-10-2162764362763727,500637
2020-10-2065065062362556,800625
2020-10-1964565564365123,400651
2020-10-1665465864264521,600645
2020-10-1565065964865318,900653
2020-10-1465165964965449,100654
2020-10-136576606526568,000656
2020-10-1266066065165216,500652
2020-10-0967067065865829,100658
2020-10-0866067365766940,600669
2020-10-0765666165265543,400655
2020-10-0667267265565522,100655
2020-10-0565667465666739,700667
2020-10-0265165864864834,500648
2020-09-3068368364564581,100645
2020-09-2969069367168469,300684
2020-09-28675693670693133,700693
2020-09-2566166965466961,600669
2020-09-2466266265265657,300656
2020-09-2364366064265970,000659
2020-09-1863764763664699,600646
2020-09-1764164563563630,000636
2020-09-1664965064064458,400644
2020-09-1562665262664975,900649
2020-09-1462863562262760,700627
2020-09-1162262561762047,400620
2020-09-1062662862162126,700621
2020-09-0962462861462145,300621
2020-09-0861563561563134,600631
2020-09-0762362561261517,300615
2020-09-0461662161461419,700614
2020-09-0363363362262621,100626
2020-09-0262262661462618,000626
2020-09-0163563561661726,700617
2020-08-3162563561763557,000635
2020-08-2862463461662543,300625
2020-08-2762262261362223,500622
2020-08-2662562761662414,000624
2020-08-2562662862262632,300626
2020-08-2461962360861625,300616
2020-08-2161362061061833,800618
2020-08-2061361760660618,800606
2020-08-1962562561561519,500615
2020-08-1862363661762935,500629
2020-08-1763063462262513,700625
2020-08-1464864863363324,200633
2020-08-1364364462664150,300641
2020-08-1260964260963862,200638
2020-08-11604619598609145,800609
2020-08-0760661460060150,200601
2020-08-0660961860760730,900607
2020-08-0561162160161332,200613
2020-08-0461962560962145,200621
2020-08-0361161860661451,700614
2020-07-3163463460360438,000604
2020-07-3063064161262478,600624
2020-07-2966066063063044,600630
2020-07-2865866364766131,300661
2020-07-2765565864065865,900658
2020-07-2267767765365347,000653
2020-07-2166067765467558,900675
2020-07-2065166064066025,800660
2020-07-1765565564364822,300648
2020-07-1665365664364833,400648
2020-07-1564965764165141,300651
2020-07-1463864163363931,500639
2020-07-1362964862964448,500644
2020-07-1063363561061143,600611
2020-07-0963263962563631,500636
2020-07-0863464662863038,600630
2020-07-0765765763463426,800634
2020-07-0664165464165437,900654
2020-07-0362263862163830,700638
2020-07-0263363862262470,500624
2020-07-0165565562963286,700632
2020-06-3067267365565587,200655
2020-06-29657665648655124,100655
2020-06-2664265564265542,800655
2020-06-2562764062063956,600639
2020-06-2464264763163175,500631
2020-06-2364665363764753,900647
2020-06-2264365063564549,100645
2020-06-1965165563764666,300646
2020-06-1864864962564842,900648
2020-06-1764765263964729,200647
2020-06-1662964961964959,900649
2020-06-1563063461461657,400616
2020-06-12612628603628116,400628
2020-06-1163463761661968,500619
2020-06-1065065263564267,300642
2020-06-0964665163664852,500648
2020-06-0862764462364483,000644
2020-06-0563063062062760,700627
2020-06-0463663661462943,200629
2020-06-0363263562262739,200627
2020-06-0262463261562942,600629
2020-06-0162962961361833,300618
2020-05-2963063462463181,400631
2020-05-2862463661163673,400636
2020-05-2760461459861466,400614
2020-05-2659360558760066,600600
2020-05-2558759258258443,000584
2020-05-2259560158258339,500583
2020-05-2160360358859335,600593
2020-05-2059360458860237,900602
2020-05-1960961559259359,100593
2020-05-1858859357659351,400593
2020-05-1559759757858455,500584
2020-05-1460260358758742,500587
2020-05-1359460958760856,800608
2020-05-1262062059760461,000604
2020-05-1162562961962021,500620
2020-05-0860362360262262,500622
2020-05-0759860859560359,500603
2020-05-0160160359059556,700595
2020-04-30622623609609132,000609
2020-04-2859359558259265,000592
2020-04-27586595580590101,100590
2020-04-24614614579579206,200579
2020-04-2361561960261486,700614
2020-04-22620630608612113,900612
2020-04-2161162460662253,200622
2020-04-2061563061162190,600621
2020-04-17629638610613100,300613
2020-04-1657962757262592,700625
2020-04-1560560558058997,600589
2020-04-1460260859460675,600606
2020-04-1361861859259752,400597
2020-04-1061762260461968,200619
2020-04-0961161359760756,700607
2020-04-08574616567613133,200613
2020-04-0757458155257442,900574
2020-04-0654857053356791,200567
2020-04-0356557854354665,300546
2020-04-0257658656256558,100565
2020-04-0160560657157989,800579
2020-03-31631633587615111,600615
2020-03-30633640596637141,400637
2020-03-27632641615641200,900641
2020-03-26596608561606148,100606
2020-03-2558058855558685,100586
2020-03-2456756753455699,400556
2020-03-23534550504547183,100547
2020-03-19519523475499503,000499
2020-03-18545563506509124,500509
2020-03-17475549475542221,300542
2020-03-1650352849949995,700499
2020-03-13477514468502240,000502
2020-03-12521544515525241,100525
2020-03-11544563539541101,000541
2020-03-10531550510547170,300547
2020-03-09561568535543303,400543
2020-03-06568579563571146,900571
2020-03-05584595574582107,100582
2020-03-0456858456857780,100577
2020-03-03613614578578113,500578
2020-03-02562593559583113,600583
2020-02-28577587567567122,100567
2020-02-27610612594597111,600597
2020-02-26600614590612149,800612
2020-02-25613617603607136,200607
2020-02-2163864763263384,400633
2020-02-2064164763663760,400637
2020-02-1964664963863897,300638
2020-02-1864564863964549,400645
2020-02-1764665463964963,900649
2020-02-1465165164264869,200648
2020-02-1365966265165150,000651
2020-02-1266466465365656,000656
2020-02-1067267266166436,600664
2020-02-0767067866667840,100678
2020-02-0668568567267379,000673
2020-02-0566567566266780,300667
2020-02-0465166064665955,700659
2020-02-0365066164865651,200656
2020-01-3166467266066590,500665
2020-01-30669672656661119,300661
2020-01-29667678658674179,400674
2020-01-28664682653677113,700677
2020-01-2768668766867065,500670
2020-01-2471271369670167,800701
2020-01-2370571569971086,600710
2020-01-2270971269870876,000708
2020-01-2169670469270453,500704
2020-01-2069069968969632,100696
2020-01-1768469068168643,200686
2020-01-1668068067167850,400678
2020-01-1568668967668043,800680
2020-01-14698698677691107,800691
2020-01-1071671870070344,000703
2020-01-09696722696711116,700711
2020-01-0869070068869268,300692
2020-01-0767570867570589,700705
2020-01-0667167466467177,300671

分割・併合履歴 : [1996-09-25]1株→1.05株 [1995-09-26]1株→1.05株 [1994-09-27]1株→1.05株 [1993-09-27]1株→1.05株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.05株 [1990-09-25]1株→1.15株 [1989-09-26]1株→1.15株 [1988-09-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株