1934 (株)ユアテック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-2574674874074742,600747
2022-11-2473774473574463,300744
2022-11-2272073172073179,700731
2022-11-2171471771171630,900716
2022-11-1871471870970936,100709
2022-11-1770571370471322,600713
2022-11-1669970869970525,500705
2022-11-1569670369670020,200700
2022-11-1470570769469486,800694
2022-11-1172572670370583,100705
2022-11-1071672171371931,800719
2022-11-0972472771972127,300721
2022-11-0872072571872434,100724
2022-11-0771572271471542,300715
2022-11-04707723707716103,200716
2022-11-0270972570971879,500718
2022-11-0171572170870854,900708
2022-10-3170271569671287,200712
2022-10-28708710694697313,200697
2022-10-2771071070070177,100701
2022-10-2671471870971547,200715
2022-10-2571571570771048,700710
2022-10-2472572670770974,600709
2022-10-2171872571171579,200715
2022-10-2072072671471846,500718
2022-10-1971772671672525,900725
2022-10-1872272271571834,800718
2022-10-1771371670870839,300708
2022-10-1472172371371884,600718
2022-10-1370571370170464,900704
2022-10-1270670970170564,400705
2022-10-1171572070570580,500705
2022-10-0772672971972544,500725
2022-10-0672773772772953,600729
2022-10-0572572972172447,500724
2022-10-0471472771472188,300721
2022-10-0370470469470141,400701
2022-09-3071271770370563,400705
2022-09-2972272270771967,000719
2022-09-2871572971372575,100725
2022-09-2772072471671880,700718
2022-09-2673073071671687,000716
2022-09-2272773672773556,500735
2022-09-2173673972973442,100734
2022-09-2073374473274252,800742
2022-09-1672873572572657,300726
2022-09-1573573773273333,500733
2022-09-1474074073373350,600733
2022-09-1375875975175332,600753
2022-09-1275976175375931,900759
2022-09-0975275975075365,700753
2022-09-0873375873375685,600756
2022-09-0773273372573155,400731
2022-09-0673974473473651,000736
2022-09-0574274873974242,300742
2022-09-0274675274475150,300751
2022-09-0174775574574659,200746
2022-08-3175276075075126,200751
2022-08-3075376075276021,500760
2022-08-2974675574674846,000748
2022-08-2675875975475714,800757
2022-08-2575276275075726,700757
2022-08-2475175774675256,600752
2022-08-2375075274174132,900741
2022-08-2274475774375233,200752
2022-08-1975275675075219,300752
2022-08-1875375374674829,900748
2022-08-1775676475375567,000755
2022-08-1675975975175321,700753
2022-08-1576776975375570,100755
2022-08-12750764750764119,800764
2022-08-1073675072774751,600747
2022-08-0974074073173330,000733
2022-08-0873873872773644,500736
2022-08-0572074071973871,900738
2022-08-0472572571771831,000718
2022-08-0372372371572033,700720
2022-08-0273573571472295,600722
2022-08-0172873772673748,700737
2022-07-2974474472672643,300726
2022-07-2874174573274452,300744
2022-07-2774874873573632,300736
2022-07-2674175173974940,800749
2022-07-2574974974274241,400742
2022-07-2274274973774654,000746
2022-07-2173474373074043,400740
2022-07-2073773873173845,000738
2022-07-1972972972072321,100723
2022-07-1572872971872653,100726
2022-07-1472372471972428,600724
2022-07-1372072471772434,700724
2022-07-1273273371772069,400720
2022-07-1172974072974071,200740
2022-07-0871872971571997,600719
2022-07-0771872271371878,200718
2022-07-0673273271471771,700717
2022-07-0574674673673854,500738
2022-07-0474574873774853,600748
2022-07-01750753730734128,800734
2022-06-30743743728738182,700738
2022-06-29720745713743306,200743
2022-06-2870071970071784,100717
2022-06-2771071370070536,600705
2022-06-2471171170170539,500705
2022-06-2370671170571153,200711
2022-06-2270471070470849,900708
2022-06-2169570569570451,000704
2022-06-2070470769369443,900694
2022-06-1769770769670276,600702
2022-06-1670771670771166,300711
2022-06-1570971370270276,900702
2022-06-1470571570570692,700706
2022-06-1370271470170973,700709
2022-06-1070571370270992,900709
2022-06-0971171770971158,400711
2022-06-0870071370071357,800713
2022-06-0769870669570358,600703
2022-06-0669069568869529,700695
2022-06-0369669668869526,900695
2022-06-0269569569069331,000693
2022-06-0168169868169572,400695
2022-05-31689697681681111,100681
2022-05-30695700688699156,400699
2022-05-2770070068268659,000686
2022-05-2668969768969376,000693
2022-05-2567968867968552,800685
2022-05-2468869168068080,300680
2022-05-2368569068068964,900689
2022-05-2067268066868062,000680
2022-05-1965967265967270,000672
2022-05-1866867466467487,700674
2022-05-17666671662666134,300666
2022-05-1668368365966072,200660
2022-05-1364767664767687,000676
2022-05-1266666865065081,500650
2022-05-1168168166867351,800673
2022-05-1068268767468147,700681
2022-05-0969269768268266,800682
2022-05-06673699672692124,100692
2022-05-0268568867167193,400671
2022-04-28665688653688131,300688
2022-04-27651663646655186,400655
2022-04-2665966465566357,800663
2022-04-2563865363865397,900653
2022-04-2266366365265491,900654
2022-04-2167167566967351,700673
2022-04-2067767767067137,300671
2022-04-1966867566567229,900672
2022-04-1866667066066541,300665
2022-04-1567568066866837,300668
2022-04-1467568267268034,400680
2022-04-1366567266267258,500672
2022-04-1266466665866543,100665
2022-04-1166567065766467,600664
2022-04-08684685667667131,100667
2022-04-0767667967267664,700676
2022-04-0669269267867855,800678
2022-04-0570270268869041,100690
2022-04-0470170369369439,100694
2022-04-0168869568169561,200695
2022-03-3169770569169280,100692
2022-03-3070971069770768,000707
2022-03-2972272370972179,500721
2022-03-2873073072072040,300720
2022-03-2573173472472440,600724
2022-03-2473073272073186,000731
2022-03-23725742722741139,300741
2022-03-2272572871372182,700721
2022-03-1870671570171099,100710
2022-03-1772272370371491,300714
2022-03-1670170469270280,800702
2022-03-1569570769470246,800702
2022-03-1469670569070057,000700
2022-03-1168969667968988,300689
2022-03-1069070369070384,000703
2022-03-09682684671677108,500677
2022-03-08683693679683102,000683
2022-03-07705711691691173,300691
2022-03-0471872471371585,400715
2022-03-0372572571572050,300720
2022-03-02707727707714102,700714
2022-03-01732733718722111,400722
2022-02-28714735714735126,600735
2022-02-2572372371071580,600715
2022-02-24715722701721117,800721
2022-02-2270671670271553,700715
2022-02-2171471770871332,600713
2022-02-1872372772072049,600720
2022-02-1772173071573069,200730
2022-02-1672072271572148,500721
2022-02-15712718704711108,200711
2022-02-1469771269770984,900709
2022-02-1070170469770459,200704
2022-02-0970070269269954,900699
2022-02-0869870069169435,200694
2022-02-0768069968069737,700697
2022-02-0468169267868755,300687
2022-02-0368869168568544,100685
2022-02-0267069167069173,800691
2022-02-01673684670676140,700676
2022-01-31661681660681164,400681
2022-01-2864165063965088,200650
2022-01-27643643626631111,800631
2022-01-2664865363963942,200639
2022-01-2564664663564581,900645
2022-01-2463564963564964,700649
2022-01-2163064562864589,400645
2022-01-20640644635640126,300640
2022-01-1964365163964097,400640
2022-01-1866566865165263,100652
2022-01-1767067566166575,200665
2022-01-1466767166266774,400667
2022-01-1368068066766751,200667
2022-01-12670683669682102,100682
2022-01-1166467065866446,000664
2022-01-0767067265966169,600661
2022-01-0668068366866877,200668
2022-01-0569769768368473,400684
2022-01-04696696686692127,100692

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