1934 (株)ユアテック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0363163662363671,700636
2021-12-02615635611622139,800622
2021-12-01600618597615141,300615
2021-11-30611621601601141,500601
2021-11-29611617605607101,900607
2021-11-2663263262062057,600620
2021-11-2563463863163223,900632
2021-11-2463564063363349,500633
2021-11-2263363663063245,300632
2021-11-1963464263064142,400641
2021-11-1863564062863167,600631
2021-11-1765165363663680,900636
2021-11-1665766264764766,500647
2021-11-1566966965465439,500654
2021-11-1264566564566064,500660
2021-11-1164464764264537,300645
2021-11-1064665064364342,900643
2021-11-0965365664664655,700646
2021-11-0866566565265388,500653
2021-11-0567067066266537,300665
2021-11-0466967566767463,400674
2021-11-0267667766566743,500667
2021-11-0168068067368039,500680
2021-10-29674676663666128,900666
2021-10-28680682662677143,000677
2021-10-2769069168168352,600683
2021-10-2669069368468922,600689
2021-10-2569069568668629,800686
2021-10-2269069568569054,900690
2021-10-2170670769369545,400695
2021-10-2070670769369998,100699
2021-10-1970970970470633,200706
2021-10-1871971970471059,300710
2021-10-1571271670871637,700716
2021-10-1470971070470728,200707
2021-10-1371171270670926,900709
2021-10-1272272271171125,800711
2021-10-1171572671572632,800726
2021-10-0871972171271338,500713
2021-10-0771471770971035,000710
2021-10-0671072270871462,500714
2021-10-0571271470370477,700704
2021-10-0472572671872457,900724
2021-10-0172872971171272,700712
2021-09-3073373972973253,000732
2021-09-2973373772273590,000735
2021-09-2875375474275193,400751
2021-09-2776276274574860,700748
2021-09-2476076275475768,100757
2021-09-2274575474074580,400745
2021-09-2172874972874383,000743
2021-09-17752757740757104,600757
2021-09-1675075374275365,400753
2021-09-1574875674575668,600756
2021-09-14760763749759125,600759
2021-09-1375776674976676,300766
2021-09-1074475574275594,100755
2021-09-0974074474074460,700744
2021-09-0873874573674551,800745
2021-09-0774574573173857,400738
2021-09-0673974073073543,800735
2021-09-0372573972473984,700739
2021-09-0272372471872364,600723
2021-09-01701725700722107,300722
2021-08-31700707695695117,000695
2021-08-3070070569570544,900705
2021-08-2768969768669728,500697
2021-08-2669469468768946,200689
2021-08-2570570869069344,800693
2021-08-2469970469870442,100704
2021-08-2369470169269560,300695
2021-08-2068869468668757,100687
2021-08-1970070068468441,800684
2021-08-1869270469069847,200698
2021-08-1769069568768854,100688
2021-08-1669669768568574,100685
2021-08-1369769969469622,700696
2021-08-1270070669669744,600697
2021-08-1169870369469659,100696
2021-08-1069070669069350,800693
2021-08-06698700688693103,900693
2021-08-0570571070070152,500701
2021-08-0471871870671088,300710
2021-08-0372473371371394,600713
2021-08-02730731722728115,300728
2021-07-30732734716716105,000716
2021-07-2974874873974442,500744
2021-07-2873774273473727,100737
2021-07-2774074273674042,900740
2021-07-2674474573673948,300739
2021-07-2173773973073178,700731
2021-07-2072173872073099,300730
2021-07-1973674072772885,800728
2021-07-1674674974174887,200748
2021-07-15755764751753102,700753
2021-07-1475175974574573,700745
2021-07-13745760738757125,500757
2021-07-12729739723737110,800737
2021-07-09711719702714147,500714
2021-07-08728732718719110,200719
2021-07-0773073472273259,000732
2021-07-0673474373274188,400741
2021-07-05750750730732150,200732
2021-07-02715740715738120,300738
2021-07-0172072171071094,900710
2021-06-30728729721721115,200721
2021-06-2972672671772486,200724
2021-06-2872373071872656,800726
2021-06-2572272772072247,900722
2021-06-2471772371572133,200721
2021-06-2373673871772065,900720
2021-06-2273573872273162,400731
2021-06-2172072571572072,700720
2021-06-1874574572472496,300724
2021-06-1775075473773738,100737
2021-06-1673675173674782,800747
2021-06-1574474673273784,900737
2021-06-1474474473774044,000740
2021-06-11740743730742121,600742
2021-06-1073974273474070,500740
2021-06-0974174873974137,900741
2021-06-0874274573774033,200740
2021-06-0775376173973960,400739
2021-06-0474575174475142,100751
2021-06-0375275574474740,000747
2021-06-0274875674475051,500750
2021-06-0173875073774655,200746
2021-05-31755755732735118,200735
2021-05-2874475873875783,400757
2021-05-27741745733742145,000742
2021-05-2674174573773954,800739
2021-05-2575975974474591,400745
2021-05-2475176475175959,000759
2021-05-2176076575175565,600755
2021-05-2075676675675939,100759
2021-05-1974875574675252,100752
2021-05-1874775774375643,200756
2021-05-1776576774374464,400744
2021-05-1475076475075982,900759
2021-05-1374575274074092,900740
2021-05-12778783748752119,900752
2021-05-1179079277477793,400777
2021-05-1079480279179338,600793
2021-05-0778979778979246,500792
2021-05-0678079778078968,500789
2021-04-30786792778780127,900780
2021-04-28780805773785184,200785
2021-04-2778178377277273,500772
2021-04-2679079178178165,900781
2021-04-2379179478778955,800789
2021-04-2279279778478966,300789
2021-04-2179879978178498,200784
2021-04-2081181180180476,900804
2021-04-1982382881881898,100818
2021-04-16822829815818121,100818
2021-04-1580781680580787,700807
2021-04-1480680679579556,700795
2021-04-1379680979680643,300806
2021-04-1279380379180044,100800
2021-04-0979580078779144,900791
2021-04-0880780779079283,400792
2021-04-0780581680081562,000815
2021-04-06821823798802111,100802
2021-04-0581582080781757,100817
2021-04-0281581980781443,100814
2021-04-01826833809812101,300812
2021-03-31836836815815110,400815
2021-03-3083984382984077,400840
2021-03-29860860838850125,400850
2021-03-2685585584584863,200848
2021-03-2583184783184691,700846
2021-03-24834835822823126,100823
2021-03-23860865843845146,300845
2021-03-22860863846858167,400858
2021-03-19846863843863170,300863
2021-03-18854857842852107,100852
2021-03-1784685083985072,000850
2021-03-16844851836846149,700846
2021-03-15844847831841151,100841
2021-03-12832839825837162,800837
2021-03-11809829804827253,300827
2021-03-10813813801805147,500805
2021-03-09812816797814144,300814
2021-03-08800809794804132,500804
2021-03-05793794769790288,100790
2021-03-04791802787797103,100797
2021-03-03806808799804110,500804
2021-03-02806808790806151,900806
2021-03-01789800787798125,300798
2021-02-26806809783785239,100785
2021-02-25802804795798195,400798
2021-02-24812813793793156,800793
2021-02-22819820808816153,100816
2021-02-19820828806812107,700812
2021-02-18842843821824175,900824
2021-02-17847862844848113,700848
2021-02-16845855839848125,800848
2021-02-15867867845849156,400849
2021-02-12862869842845142,900845
2021-02-10865870855859188,200859
2021-02-09867873858865254,400865
2021-02-08836853829852267,400852
2021-02-05837839825828182,000828
2021-02-04835843831834177,100834
2021-02-03842849833834230,000834
2021-02-02832840818837325,900837
2021-02-01809856803831367,100831
2021-01-29863882819819439,600819
2021-01-28865884862872274,700872
2021-01-27897897873888291,600888
2021-01-26898899883896325,300896
2021-01-25888916883899375,000899
2021-01-22896896873873361,600873
2021-01-21926927896897392,400897
2021-01-20924930901928549,700928
2021-01-19948980914920940,100920
2021-01-189009818969431,363,900943
2021-01-15862881844854289,000854
2021-01-14835875830860408,800860
2021-01-13825829812820194,100820
2021-01-12830847818821287,200821
2021-01-08821822810816258,100816
2021-01-07821831810812313,600812
2021-01-06821841805816369,600816
2021-01-05842845811811348,400811
2021-01-04862886834843382,800843

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