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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,407 | 1,430 | 1,395 | 1,415 | 110,000 | 1,415 |
| 2024-07-25 | 1,400 | 1,413 | 1,380 | 1,407 | 131,100 | 1,407 |
| 2024-07-24 | 1,429 | 1,442 | 1,415 | 1,418 | 106,700 | 1,418 |
| 2024-07-23 | 1,433 | 1,447 | 1,425 | 1,435 | 96,400 | 1,435 |
| 2024-07-22 | 1,461 | 1,461 | 1,417 | 1,424 | 94,500 | 1,424 |
| 2024-07-19 | 1,480 | 1,485 | 1,451 | 1,466 | 81,700 | 1,466 |
| 2024-07-18 | 1,480 | 1,506 | 1,473 | 1,481 | 65,000 | 1,481 |
| 2024-07-17 | 1,500 | 1,507 | 1,480 | 1,488 | 90,800 | 1,488 |
| 2024-07-16 | 1,485 | 1,512 | 1,485 | 1,495 | 106,600 | 1,495 |
| 2024-07-12 | 1,462 | 1,494 | 1,457 | 1,477 | 88,100 | 1,477 |
| 2024-07-11 | 1,476 | 1,487 | 1,461 | 1,479 | 78,000 | 1,479 |
| 2024-07-10 | 1,461 | 1,465 | 1,443 | 1,457 | 86,100 | 1,457 |
| 2024-07-09 | 1,445 | 1,471 | 1,445 | 1,460 | 100,300 | 1,460 |
| 2024-07-08 | 1,473 | 1,475 | 1,445 | 1,459 | 83,900 | 1,459 |
| 2024-07-05 | 1,506 | 1,520 | 1,473 | 1,473 | 106,500 | 1,473 |
| 2024-07-04 | 1,485 | 1,501 | 1,470 | 1,501 | 156,300 | 1,501 |
| 2024-07-03 | 1,461 | 1,488 | 1,453 | 1,485 | 191,500 | 1,485 |
| 2024-07-02 | 1,471 | 1,484 | 1,458 | 1,464 | 210,600 | 1,464 |
| 2024-07-01 | 1,503 | 1,507 | 1,476 | 1,476 | 104,800 | 1,476 |
| 2024-06-28 | 1,505 | 1,505 | 1,482 | 1,495 | 126,200 | 1,495 |
| 2024-06-27 | 1,500 | 1,520 | 1,492 | 1,501 | 126,000 | 1,501 |
| 2024-06-26 | 1,503 | 1,516 | 1,497 | 1,509 | 147,000 | 1,509 |
| 2024-06-25 | 1,497 | 1,523 | 1,497 | 1,510 | 131,000 | 1,510 |
| 2024-06-24 | 1,510 | 1,520 | 1,497 | 1,504 | 132,500 | 1,504 |
| 2024-06-21 | 1,545 | 1,554 | 1,493 | 1,500 | 300,500 | 1,500 |
| 2024-06-20 | 1,526 | 1,559 | 1,513 | 1,559 | 160,600 | 1,559 |
| 2024-06-19 | 1,545 | 1,568 | 1,530 | 1,550 | 78,900 | 1,550 |
| 2024-06-18 | 1,569 | 1,585 | 1,523 | 1,523 | 79,500 | 1,523 |
| 2024-06-17 | 1,560 | 1,564 | 1,526 | 1,549 | 93,300 | 1,549 |
| 2024-06-14 | 1,504 | 1,586 | 1,502 | 1,570 | 181,000 | 1,570 |
| 2024-06-13 | 1,600 | 1,603 | 1,514 | 1,515 | 164,900 | 1,515 |
| 2024-06-12 | 1,555 | 1,602 | 1,546 | 1,588 | 127,200 | 1,588 |
| 2024-06-11 | 1,561 | 1,584 | 1,555 | 1,559 | 130,400 | 1,559 |
| 2024-06-10 | 1,521 | 1,589 | 1,516 | 1,583 | 201,600 | 1,583 |
| 2024-06-07 | 1,510 | 1,527 | 1,504 | 1,514 | 104,900 | 1,514 |
| 2024-06-06 | 1,521 | 1,528 | 1,501 | 1,505 | 129,500 | 1,505 |
| 2024-06-05 | 1,531 | 1,544 | 1,508 | 1,521 | 131,000 | 1,521 |
| 2024-06-04 | 1,614 | 1,629 | 1,558 | 1,565 | 163,400 | 1,565 |
| 2024-06-03 | 1,652 | 1,679 | 1,616 | 1,633 | 113,700 | 1,633 |
| 2024-05-31 | 1,616 | 1,655 | 1,609 | 1,644 | 257,200 | 1,644 |
| 2024-05-30 | 1,591 | 1,630 | 1,575 | 1,630 | 127,400 | 1,630 |
| 2024-05-29 | 1,621 | 1,675 | 1,607 | 1,613 | 161,400 | 1,613 |
| 2024-05-28 | 1,600 | 1,638 | 1,600 | 1,623 | 106,600 | 1,623 |
| 2024-05-27 | 1,625 | 1,631 | 1,596 | 1,618 | 113,300 | 1,618 |
| 2024-05-24 | 1,581 | 1,642 | 1,574 | 1,629 | 174,100 | 1,629 |
| 2024-05-23 | 1,635 | 1,645 | 1,583 | 1,607 | 143,200 | 1,607 |
| 2024-05-22 | 1,600 | 1,658 | 1,600 | 1,632 | 221,800 | 1,632 |
| 2024-05-21 | 1,618 | 1,627 | 1,599 | 1,606 | 119,500 | 1,606 |
| 2024-05-20 | 1,568 | 1,648 | 1,568 | 1,622 | 208,000 | 1,622 |
| 2024-05-17 | 1,510 | 1,599 | 1,503 | 1,572 | 215,900 | 1,572 |
| 2024-05-16 | 1,493 | 1,525 | 1,481 | 1,510 | 114,200 | 1,510 |
| 2024-05-15 | 1,499 | 1,505 | 1,463 | 1,475 | 73,600 | 1,475 |
| 2024-05-14 | 1,515 | 1,526 | 1,465 | 1,487 | 125,100 | 1,487 |
| 2024-05-13 | 1,540 | 1,551 | 1,512 | 1,515 | 106,700 | 1,515 |
| 2024-05-10 | 1,500 | 1,574 | 1,495 | 1,544 | 269,900 | 1,544 |
| 2024-05-09 | 1,450 | 1,510 | 1,443 | 1,502 | 151,200 | 1,502 |
| 2024-05-08 | 1,495 | 1,502 | 1,443 | 1,448 | 167,000 | 1,448 |
| 2024-05-07 | 1,488 | 1,505 | 1,458 | 1,500 | 189,100 | 1,500 |
| 2024-05-02 | 1,444 | 1,490 | 1,431 | 1,464 | 188,700 | 1,464 |
| 2024-05-01 | 1,420 | 1,457 | 1,402 | 1,441 | 313,700 | 1,441 |
| 2024-04-30 | 1,473 | 1,483 | 1,426 | 1,467 | 578,800 | 1,467 |
| 2024-04-26 | 1,441 | 1,519 | 1,410 | 1,513 | 1,028,300 | 1,513 |
| 2024-04-25 | 1,337 | 1,354 | 1,307 | 1,321 | 227,800 | 1,321 |
| 2024-04-24 | 1,359 | 1,364 | 1,342 | 1,358 | 151,800 | 1,358 |
| 2024-04-23 | 1,367 | 1,369 | 1,341 | 1,347 | 118,800 | 1,347 |
| 2024-04-22 | 1,357 | 1,384 | 1,347 | 1,368 | 154,700 | 1,368 |
| 2024-04-19 | 1,389 | 1,400 | 1,324 | 1,354 | 162,400 | 1,354 |
| 2024-04-18 | 1,401 | 1,411 | 1,379 | 1,391 | 134,900 | 1,391 |
| 2024-04-17 | 1,457 | 1,458 | 1,395 | 1,395 | 184,200 | 1,395 |
| 2024-04-16 | 1,497 | 1,529 | 1,475 | 1,475 | 295,300 | 1,475 |
| 2024-04-15 | 1,447 | 1,506 | 1,441 | 1,497 | 148,800 | 1,497 |
| 2024-04-12 | 1,502 | 1,555 | 1,470 | 1,470 | 203,000 | 1,470 |
| 2024-04-11 | 1,407 | 1,480 | 1,388 | 1,480 | 172,500 | 1,480 |
| 2024-04-10 | 1,395 | 1,423 | 1,391 | 1,419 | 73,600 | 1,419 |
| 2024-04-09 | 1,390 | 1,409 | 1,381 | 1,403 | 72,600 | 1,403 |
| 2024-04-08 | 1,412 | 1,419 | 1,382 | 1,389 | 122,300 | 1,389 |
| 2024-04-05 | 1,406 | 1,420 | 1,387 | 1,412 | 145,100 | 1,412 |
| 2024-04-04 | 1,411 | 1,441 | 1,390 | 1,428 | 171,400 | 1,428 |
| 2024-04-03 | 1,400 | 1,422 | 1,396 | 1,410 | 123,700 | 1,410 |
| 2024-04-02 | 1,452 | 1,455 | 1,408 | 1,420 | 166,900 | 1,420 |
| 2024-04-01 | 1,520 | 1,530 | 1,460 | 1,464 | 158,300 | 1,464 |
| 2024-03-29 | 1,486 | 1,529 | 1,481 | 1,518 | 217,000 | 1,518 |
| 2024-03-28 | 1,505 | 1,519 | 1,466 | 1,477 | 212,900 | 1,477 |
| 2024-03-27 | 1,480 | 1,534 | 1,480 | 1,517 | 312,300 | 1,517 |
| 2024-03-26 | 1,485 | 1,485 | 1,463 | 1,469 | 140,700 | 1,469 |
| 2024-03-25 | 1,460 | 1,508 | 1,460 | 1,471 | 182,300 | 1,471 |
| 2024-03-22 | 1,440 | 1,474 | 1,432 | 1,460 | 155,500 | 1,460 |
| 2024-03-21 | 1,441 | 1,445 | 1,421 | 1,438 | 165,600 | 1,438 |
| 2024-03-19 | 1,400 | 1,435 | 1,390 | 1,427 | 122,600 | 1,427 |
| 2024-03-18 | 1,444 | 1,450 | 1,410 | 1,417 | 171,200 | 1,417 |
| 2024-03-15 | 1,446 | 1,458 | 1,404 | 1,439 | 294,300 | 1,439 |
| 2024-03-14 | 1,384 | 1,454 | 1,372 | 1,447 | 258,100 | 1,447 |
| 2024-03-13 | 1,381 | 1,389 | 1,344 | 1,354 | 108,500 | 1,354 |
| 2024-03-12 | 1,353 | 1,390 | 1,333 | 1,373 | 173,900 | 1,373 |
| 2024-03-11 | 1,353 | 1,375 | 1,333 | 1,353 | 199,300 | 1,353 |
| 2024-03-08 | 1,344 | 1,394 | 1,343 | 1,380 | 140,300 | 1,380 |
| 2024-03-07 | 1,355 | 1,368 | 1,341 | 1,353 | 99,800 | 1,353 |
| 2024-03-06 | 1,327 | 1,355 | 1,321 | 1,345 | 91,800 | 1,345 |
| 2024-03-05 | 1,307 | 1,330 | 1,292 | 1,329 | 142,600 | 1,329 |
| 2024-03-04 | 1,339 | 1,356 | 1,306 | 1,307 | 185,100 | 1,307 |
| 2024-03-01 | 1,330 | 1,362 | 1,325 | 1,333 | 149,000 | 1,333 |
| 2024-02-29 | 1,327 | 1,342 | 1,315 | 1,336 | 165,500 | 1,336 |
| 2024-02-28 | 1,305 | 1,338 | 1,302 | 1,306 | 136,100 | 1,306 |
| 2024-02-27 | 1,270 | 1,304 | 1,270 | 1,295 | 131,600 | 1,295 |
| 2024-02-26 | 1,283 | 1,299 | 1,253 | 1,270 | 104,100 | 1,270 |
| 2024-02-22 | 1,313 | 1,324 | 1,282 | 1,283 | 178,900 | 1,283 |
| 2024-02-21 | 1,281 | 1,339 | 1,280 | 1,325 | 276,800 | 1,325 |
| 2024-02-20 | 1,276 | 1,280 | 1,228 | 1,263 | 128,100 | 1,263 |
| 2024-02-19 | 1,236 | 1,260 | 1,210 | 1,260 | 140,100 | 1,260 |
| 2024-02-16 | 1,250 | 1,259 | 1,228 | 1,240 | 132,700 | 1,240 |
| 2024-02-15 | 1,298 | 1,298 | 1,230 | 1,236 | 247,800 | 1,236 |
| 2024-02-14 | 1,331 | 1,331 | 1,286 | 1,302 | 159,400 | 1,302 |
| 2024-02-13 | 1,280 | 1,336 | 1,280 | 1,335 | 236,600 | 1,335 |
| 2024-02-09 | 1,370 | 1,385 | 1,265 | 1,268 | 269,100 | 1,268 |
| 2024-02-08 | 1,395 | 1,412 | 1,367 | 1,389 | 277,000 | 1,389 |
| 2024-02-07 | 1,300 | 1,374 | 1,300 | 1,374 | 430,500 | 1,374 |
| 2024-02-06 | 1,264 | 1,290 | 1,259 | 1,272 | 136,300 | 1,272 |
| 2024-02-05 | 1,278 | 1,287 | 1,256 | 1,269 | 166,000 | 1,269 |
| 2024-02-02 | 1,220 | 1,296 | 1,220 | 1,282 | 264,600 | 1,282 |
| 2024-02-01 | 1,155 | 1,239 | 1,153 | 1,229 | 259,600 | 1,229 |
| 2024-01-31 | 1,166 | 1,188 | 1,145 | 1,172 | 240,800 | 1,172 |
| 2024-01-30 | 1,149 | 1,163 | 1,144 | 1,158 | 139,900 | 1,158 |
| 2024-01-29 | 1,126 | 1,145 | 1,126 | 1,140 | 48,700 | 1,140 |
| 2024-01-26 | 1,129 | 1,135 | 1,114 | 1,124 | 87,000 | 1,124 |
| 2024-01-25 | 1,123 | 1,142 | 1,120 | 1,134 | 63,900 | 1,134 |
| 2024-01-24 | 1,145 | 1,147 | 1,130 | 1,132 | 71,100 | 1,132 |
| 2024-01-23 | 1,163 | 1,166 | 1,148 | 1,154 | 72,800 | 1,154 |
| 2024-01-22 | 1,153 | 1,170 | 1,129 | 1,163 | 141,600 | 1,163 |
| 2024-01-19 | 1,139 | 1,151 | 1,134 | 1,149 | 133,100 | 1,149 |
| 2024-01-18 | 1,120 | 1,154 | 1,120 | 1,139 | 116,900 | 1,139 |
| 2024-01-17 | 1,093 | 1,127 | 1,093 | 1,112 | 106,500 | 1,112 |
| 2024-01-16 | 1,115 | 1,115 | 1,083 | 1,092 | 89,600 | 1,092 |
| 2024-01-15 | 1,115 | 1,126 | 1,113 | 1,120 | 51,900 | 1,120 |
| 2024-01-12 | 1,125 | 1,136 | 1,115 | 1,119 | 70,700 | 1,119 |
| 2024-01-11 | 1,130 | 1,135 | 1,115 | 1,118 | 87,500 | 1,118 |
| 2024-01-10 | 1,130 | 1,138 | 1,110 | 1,119 | 110,100 | 1,119 |
| 2024-01-09 | 1,155 | 1,161 | 1,127 | 1,130 | 135,100 | 1,130 |
| 2024-01-05 | 1,146 | 1,169 | 1,141 | 1,156 | 166,700 | 1,156 |
| 2024-01-04 | 1,125 | 1,135 | 1,117 | 1,131 | 80,300 | 1,131 |
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
