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
2021-04-2081181180180476,900804
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