1934 (株)ユアテック の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 781 | 782 | 767 | 771 | 59,500 | 771 |
2023-03-17 | 780 | 787 | 778 | 787 | 52,500 | 787 |
2023-03-16 | 770 | 780 | 764 | 775 | 86,600 | 775 |
2023-03-15 | 783 | 794 | 782 | 790 | 51,900 | 790 |
2023-03-14 | 778 | 778 | 763 | 771 | 87,500 | 771 |
2023-03-13 | 804 | 804 | 789 | 798 | 71,100 | 798 |
2023-03-10 | 816 | 819 | 809 | 816 | 101,900 | 816 |
2023-03-09 | 817 | 831 | 814 | 827 | 101,000 | 827 |
2023-03-08 | 801 | 814 | 801 | 812 | 79,900 | 812 |
2023-03-07 | 805 | 807 | 795 | 797 | 85,800 | 797 |
2023-03-06 | 784 | 803 | 779 | 802 | 157,700 | 802 |
2023-03-03 | 770 | 781 | 765 | 778 | 100,400 | 778 |
2023-03-02 | 768 | 772 | 767 | 768 | 60,900 | 768 |
2023-03-01 | 758 | 766 | 758 | 766 | 48,000 | 766 |
2023-02-28 | 764 | 765 | 752 | 756 | 168,300 | 756 |
2023-02-27 | 754 | 766 | 752 | 760 | 77,400 | 760 |
2023-02-24 | 760 | 768 | 757 | 761 | 61,100 | 761 |
2023-02-22 | 764 | 768 | 756 | 759 | 88,700 | 759 |
2023-02-21 | 757 | 772 | 757 | 772 | 98,300 | 772 |
2023-02-20 | 746 | 763 | 746 | 758 | 58,500 | 758 |
2023-02-17 | 745 | 749 | 744 | 744 | 35,800 | 744 |
2023-02-16 | 755 | 755 | 745 | 751 | 75,100 | 751 |
2023-02-15 | 750 | 756 | 747 | 749 | 63,100 | 749 |
2023-02-14 | 751 | 754 | 746 | 748 | 32,500 | 748 |
2023-02-13 | 744 | 747 | 740 | 744 | 30,000 | 744 |
2023-02-10 | 736 | 747 | 736 | 745 | 25,200 | 745 |
2023-02-09 | 736 | 744 | 736 | 742 | 15,300 | 742 |
2023-02-08 | 742 | 744 | 738 | 740 | 23,400 | 740 |
2023-02-07 | 747 | 748 | 741 | 741 | 21,100 | 741 |
2023-02-06 | 747 | 748 | 743 | 745 | 27,700 | 745 |
2023-02-03 | 740 | 744 | 739 | 740 | 34,100 | 740 |
2023-02-02 | 752 | 753 | 742 | 742 | 36,900 | 742 |
2023-02-01 | 762 | 765 | 748 | 749 | 53,500 | 749 |
2023-01-31 | 758 | 765 | 753 | 763 | 86,600 | 763 |
2023-01-30 | 753 | 758 | 750 | 758 | 65,600 | 758 |
2023-01-27 | 754 | 756 | 751 | 754 | 36,500 | 754 |
2023-01-26 | 756 | 758 | 751 | 752 | 22,400 | 752 |
2023-01-25 | 760 | 760 | 754 | 756 | 25,400 | 756 |
2023-01-24 | 750 | 756 | 745 | 754 | 74,600 | 754 |
2023-01-23 | 739 | 749 | 736 | 749 | 73,600 | 749 |
2023-01-20 | 722 | 732 | 722 | 729 | 25,000 | 729 |
2023-01-19 | 726 | 731 | 723 | 723 | 30,700 | 723 |
2023-01-18 | 726 | 730 | 715 | 730 | 54,100 | 730 |
2023-01-17 | 721 | 728 | 721 | 726 | 24,800 | 726 |
2023-01-16 | 717 | 726 | 715 | 718 | 42,300 | 718 |
2023-01-13 | 724 | 729 | 719 | 723 | 38,500 | 723 |
2023-01-12 | 724 | 728 | 722 | 727 | 30,300 | 727 |
2023-01-11 | 722 | 727 | 722 | 724 | 24,900 | 724 |
2023-01-10 | 720 | 721 | 713 | 717 | 39,700 | 717 |
2023-01-06 | 709 | 717 | 709 | 717 | 37,200 | 717 |
2023-01-05 | 718 | 722 | 712 | 713 | 64,400 | 713 |
2023-01-04 | 731 | 732 | 720 | 720 | 61,400 | 720 |
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