1934 (株)ユアテック 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
2024-05-171,5101,5991,5031,572215,9001,572
2024-05-161,4931,5251,4811,510114,2001,510
2024-05-151,4991,5051,4631,47573,6001,475
2024-05-141,5151,5261,4651,487125,1001,487
2024-05-131,5401,5511,5121,515106,7001,515
2024-05-101,5001,5741,4951,544269,9001,544
2024-05-091,4501,5101,4431,502151,2001,502
2024-05-081,4951,5021,4431,448167,0001,448
2024-05-071,4881,5051,4581,500189,1001,500
2024-05-021,4441,4901,4311,464188,7001,464
2024-05-011,4201,4571,4021,441313,7001,441
2024-04-301,4731,4831,4261,467578,8001,467
2024-04-261,4411,5191,4101,5131,028,3001,513
2024-04-251,3371,3541,3071,321227,8001,321
2024-04-241,3591,3641,3421,358151,8001,358
2024-04-231,3671,3691,3411,347118,8001,347
2024-04-221,3571,3841,3471,368154,7001,368
2024-04-191,3891,4001,3241,354162,4001,354
2024-04-181,4011,4111,3791,391134,9001,391
2024-04-171,4571,4581,3951,395184,2001,395
2024-04-161,4971,5291,4751,475295,3001,475
2024-04-151,4471,5061,4411,497148,8001,497
2024-04-121,5021,5551,4701,470203,0001,470
2024-04-111,4071,4801,3881,480172,5001,480
2024-04-101,3951,4231,3911,41973,6001,419
2024-04-091,3901,4091,3811,40372,6001,403
2024-04-081,4121,4191,3821,389122,3001,389
2024-04-051,4061,4201,3871,412145,1001,412
2024-04-041,4111,4411,3901,428171,4001,428
2024-04-031,4001,4221,3961,410123,7001,410
2024-04-021,4521,4551,4081,420166,9001,420
2024-04-011,5201,5301,4601,464158,3001,464
2024-03-291,4861,5291,4811,518217,0001,518
2024-03-281,5051,5191,4661,477212,9001,477
2024-03-271,4801,5341,4801,517312,3001,517
2024-03-261,4851,4851,4631,469140,7001,469
2024-03-251,4601,5081,4601,471182,3001,471
2024-03-221,4401,4741,4321,460155,5001,460
2024-03-211,4411,4451,4211,438165,6001,438
2024-03-191,4001,4351,3901,427122,6001,427
2024-03-181,4441,4501,4101,417171,2001,417
2024-03-151,4461,4581,4041,439294,3001,439
2024-03-141,3841,4541,3721,447258,1001,447
2024-03-131,3811,3891,3441,354108,5001,354
2024-03-121,3531,3901,3331,373173,9001,373
2024-03-111,3531,3751,3331,353199,3001,353
2024-03-081,3441,3941,3431,380140,3001,380
2024-03-071,3551,3681,3411,35399,8001,353
2024-03-061,3271,3551,3211,34591,8001,345
2024-03-051,3071,3301,2921,329142,6001,329
2024-03-041,3391,3561,3061,307185,1001,307
2024-03-011,3301,3621,3251,333149,0001,333
2024-02-291,3271,3421,3151,336165,5001,336
2024-02-281,3051,3381,3021,306136,1001,306
2024-02-271,2701,3041,2701,295131,6001,295
2024-02-261,2831,2991,2531,270104,1001,270
2024-02-221,3131,3241,2821,283178,9001,283
2024-02-211,2811,3391,2801,325276,8001,325
2024-02-201,2761,2801,2281,263128,1001,263
2024-02-191,2361,2601,2101,260140,1001,260
2024-02-161,2501,2591,2281,240132,7001,240
2024-02-151,2981,2981,2301,236247,8001,236
2024-02-141,3311,3311,2861,302159,4001,302
2024-02-131,2801,3361,2801,335236,6001,335
2024-02-091,3701,3851,2651,268269,1001,268
2024-02-081,3951,4121,3671,389277,0001,389
2024-02-071,3001,3741,3001,374430,5001,374
2024-02-061,2641,2901,2591,272136,3001,272
2024-02-051,2781,2871,2561,269166,0001,269
2024-02-021,2201,2961,2201,282264,6001,282
2024-02-011,1551,2391,1531,229259,6001,229
2024-01-311,1661,1881,1451,172240,8001,172
2024-01-301,1491,1631,1441,158139,9001,158
2024-01-291,1261,1451,1261,14048,7001,140
2024-01-261,1291,1351,1141,12487,0001,124
2024-01-251,1231,1421,1201,13463,9001,134
2024-01-241,1451,1471,1301,13271,1001,132
2024-01-231,1631,1661,1481,15472,8001,154
2024-01-221,1531,1701,1291,163141,6001,163
2024-01-191,1391,1511,1341,149133,1001,149
2024-01-181,1201,1541,1201,139116,9001,139
2024-01-171,0931,1271,0931,112106,5001,112
2024-01-161,1151,1151,0831,09289,6001,092
2024-01-151,1151,1261,1131,12051,9001,120
2024-01-121,1251,1361,1151,11970,7001,119
2024-01-111,1301,1351,1151,11887,5001,118
2024-01-101,1301,1381,1101,119110,1001,119
2024-01-091,1551,1611,1271,130135,1001,130
2024-01-051,1461,1691,1411,156166,7001,156
2024-01-041,1251,1351,1171,13180,3001,131

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