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
2022-11-25	746	748	740	747	42,600	747
2022-11-24	737	744	735	744	63,300	744
2022-11-22	720	731	720	731	79,700	731
2022-11-21	714	717	711	716	30,900	716
2022-11-18	714	718	709	709	36,100	709
2022-11-17	705	713	704	713	22,600	713
2022-11-16	699	708	699	705	25,500	705
2022-11-15	696	703	696	700	20,200	700
2022-11-14	705	707	694	694	86,800	694
2022-11-11	725	726	703	705	83,100	705
2022-11-10	716	721	713	719	31,800	719
2022-11-09	724	727	719	721	27,300	721
2022-11-08	720	725	718	724	34,100	724
2022-11-07	715	722	714	715	42,300	715
2022-11-04	707	723	707	716	103,200	716
2022-11-02	709	725	709	718	79,500	718
2022-11-01	715	721	708	708	54,900	708
2022-10-31	702	715	696	712	87,200	712
2022-10-28	708	710	694	697	313,200	697
2022-10-27	710	710	700	701	77,100	701
2022-10-26	714	718	709	715	47,200	715
2022-10-25	715	715	707	710	48,700	710
2022-10-24	725	726	707	709	74,600	709
2022-10-21	718	725	711	715	79,200	715
2022-10-20	720	726	714	718	46,500	718
2022-10-19	717	726	716	725	25,900	725
2022-10-18	722	722	715	718	34,800	718
2022-10-17	713	716	708	708	39,300	708
2022-10-14	721	723	713	718	84,600	718
2022-10-13	705	713	701	704	64,900	704
2022-10-12	706	709	701	705	64,400	705
2022-10-11	715	720	705	705	80,500	705
2022-10-07	726	729	719	725	44,500	725
2022-10-06	727	737	727	729	53,600	729
2022-10-05	725	729	721	724	47,500	724
2022-10-04	714	727	714	721	88,300	721
2022-10-03	704	704	694	701	41,400	701
2022-09-30	712	717	703	705	63,400	705
2022-09-29	722	722	707	719	67,000	719
2022-09-28	715	729	713	725	75,100	725
2022-09-27	720	724	716	718	80,700	718
2022-09-26	730	730	716	716	87,000	716
2022-09-22	727	736	727	735	56,500	735
2022-09-21	736	739	729	734	42,100	734
2022-09-20	733	744	732	742	52,800	742
2022-09-16	728	735	725	726	57,300	726
2022-09-15	735	737	732	733	33,500	733
2022-09-14	740	740	733	733	50,600	733
2022-09-13	758	759	751	753	32,600	753
2022-09-12	759	761	753	759	31,900	759
2022-09-09	752	759	750	753	65,700	753
2022-09-08	733	758	733	756	85,600	756
2022-09-07	732	733	725	731	55,400	731
2022-09-06	739	744	734	736	51,000	736
2022-09-05	742	748	739	742	42,300	742
2022-09-02	746	752	744	751	50,300	751
2022-09-01	747	755	745	746	59,200	746
2022-08-31	752	760	750	751	26,200	751
2022-08-30	753	760	752	760	21,500	760
2022-08-29	746	755	746	748	46,000	748
2022-08-26	758	759	754	757	14,800	757
2022-08-25	752	762	750	757	26,700	757
2022-08-24	751	757	746	752	56,600	752
2022-08-23	750	752	741	741	32,900	741
2022-08-22	744	757	743	752	33,200	752
2022-08-19	752	756	750	752	19,300	752
2022-08-18	753	753	746	748	29,900	748
2022-08-17	756	764	753	755	67,000	755
2022-08-16	759	759	751	753	21,700	753
2022-08-15	767	769	753	755	70,100	755
2022-08-12	750	764	750	764	119,800	764
2022-08-10	736	750	727	747	51,600	747
2022-08-09	740	740	731	733	30,000	733
2022-08-08	738	738	727	736	44,500	736
2022-08-05	720	740	719	738	71,900	738
2022-08-04	725	725	717	718	31,000	718
2022-08-03	723	723	715	720	33,700	720
2022-08-02	735	735	714	722	95,600	722
2022-08-01	728	737	726	737	48,700	737
2022-07-29	744	744	726	726	43,300	726
2022-07-28	741	745	732	744	52,300	744
2022-07-27	748	748	735	736	32,300	736
2022-07-26	741	751	739	749	40,800	749
2022-07-25	749	749	742	742	41,400	742
2022-07-22	742	749	737	746	54,000	746
2022-07-21	734	743	730	740	43,400	740
2022-07-20	737	738	731	738	45,000	738
2022-07-19	729	729	720	723	21,100	723
2022-07-15	728	729	718	726	53,100	726
2022-07-14	723	724	719	724	28,600	724
2022-07-13	720	724	717	724	34,700	724
2022-07-12	732	733	717	720	69,400	720
2022-07-11	729	740	729	740	71,200	740
2022-07-08	718	729	715	719	97,600	719
2022-07-07	718	722	713	718	78,200	718
2022-07-06	732	732	714	717	71,700	717
2022-07-05	746	746	736	738	54,500	738
2022-07-04	745	748	737	748	53,600	748
2022-07-01	750	753	730	734	128,800	734
2022-06-30	743	743	728	738	182,700	738
2022-06-29	720	745	713	743	306,200	743
2022-06-28	700	719	700	717	84,100	717
2022-06-27	710	713	700	705	36,600	705
2022-06-24	711	711	701	705	39,500	705
2022-06-23	706	711	705	711	53,200	711
2022-06-22	704	710	704	708	49,900	708
2022-06-21	695	705	695	704	51,000	704
2022-06-20	704	707	693	694	43,900	694
2022-06-17	697	707	696	702	76,600	702
2022-06-16	707	716	707	711	66,300	711
2022-06-15	709	713	702	702	76,900	702
2022-06-14	705	715	705	706	92,700	706
2022-06-13	702	714	701	709	73,700	709
2022-06-10	705	713	702	709	92,900	709
2022-06-09	711	717	709	711	58,400	711
2022-06-08	700	713	700	713	57,800	713
2022-06-07	698	706	695	703	58,600	703
2022-06-06	690	695	688	695	29,700	695
2022-06-03	696	696	688	695	26,900	695
2022-06-02	695	695	690	693	31,000	693
2022-06-01	681	698	681	695	72,400	695
2022-05-31	689	697	681	681	111,100	681
2022-05-30	695	700	688	699	156,400	699
2022-05-27	700	700	682	686	59,000	686
2022-05-26	689	697	689	693	76,000	693
2022-05-25	679	688	679	685	52,800	685
2022-05-24	688	691	680	680	80,300	680
2022-05-23	685	690	680	689	64,900	689
2022-05-20	672	680	668	680	62,000	680
2022-05-19	659	672	659	672	70,000	672
2022-05-18	668	674	664	674	87,700	674
2022-05-17	666	671	662	666	134,300	666
2022-05-16	683	683	659	660	72,200	660
2022-05-13	647	676	647	676	87,000	676
2022-05-12	666	668	650	650	81,500	650
2022-05-11	681	681	668	673	51,800	673
2022-05-10	682	687	674	681	47,700	681
2022-05-09	692	697	682	682	66,800	682
2022-05-06	673	699	672	692	124,100	692
2022-05-02	685	688	671	671	93,400	671
2022-04-28	665	688	653	688	131,300	688
2022-04-27	651	663	646	655	186,400	655
2022-04-26	659	664	655	663	57,800	663
2022-04-25	638	653	638	653	97,900	653
2022-04-22	663	663	652	654	91,900	654
2022-04-21	671	675	669	673	51,700	673
2022-04-20	677	677	670	671	37,300	671
2022-04-19	668	675	665	672	29,900	672
2022-04-18	666	670	660	665	41,300	665
2022-04-15	675	680	668	668	37,300	668
2022-04-14	675	682	672	680	34,400	680
2022-04-13	665	672	662	672	58,500	672
2022-04-12	664	666	658	665	43,100	665
2022-04-11	665	670	657	664	67,600	664
2022-04-08	684	685	667	667	131,100	667
2022-04-07	676	679	672	676	64,700	676
2022-04-06	692	692	678	678	55,800	678
2022-04-05	702	702	688	690	41,100	690
2022-04-04	701	703	693	694	39,100	694
2022-04-01	688	695	681	695	61,200	695
2022-03-31	697	705	691	692	80,100	692
2022-03-30	709	710	697	707	68,000	707
2022-03-29	722	723	709	721	79,500	721
2022-03-28	730	730	720	720	40,300	720
2022-03-25	731	734	724	724	40,600	724
2022-03-24	730	732	720	731	86,000	731
2022-03-23	725	742	722	741	139,300	741
2022-03-22	725	728	713	721	82,700	721
2022-03-18	706	715	701	710	99,100	710
2022-03-17	722	723	703	714	91,300	714
2022-03-16	701	704	692	702	80,800	702
2022-03-15	695	707	694	702	46,800	702
2022-03-14	696	705	690	700	57,000	700
2022-03-11	689	696	679	689	88,300	689
2022-03-10	690	703	690	703	84,000	703
2022-03-09	682	684	671	677	108,500	677
2022-03-08	683	693	679	683	102,000	683
2022-03-07	705	711	691	691	173,300	691
2022-03-04	718	724	713	715	85,400	715
2022-03-03	725	725	715	720	50,300	720
2022-03-02	707	727	707	714	102,700	714
2022-03-01	732	733	718	722	111,400	722
2022-02-28	714	735	714	735	126,600	735
2022-02-25	723	723	710	715	80,600	715
2022-02-24	715	722	701	721	117,800	721
2022-02-22	706	716	702	715	53,700	715
2022-02-21	714	717	708	713	32,600	713
2022-02-18	723	727	720	720	49,600	720
2022-02-17	721	730	715	730	69,200	730
2022-02-16	720	722	715	721	48,500	721
2022-02-15	712	718	704	711	108,200	711
2022-02-14	697	712	697	709	84,900	709
2022-02-10	701	704	697	704	59,200	704
2022-02-09	700	702	692	699	54,900	699
2022-02-08	698	700	691	694	35,200	694
2022-02-07	680	699	680	697	37,700	697
2022-02-04	681	692	678	687	55,300	687
2022-02-03	688	691	685	685	44,100	685
2022-02-02	670	691	670	691	73,800	691
2022-02-01	673	684	670	676	140,700	676
2022-01-31	661	681	660	681	164,400	681
2022-01-28	641	650	639	650	88,200	650
2022-01-27	643	643	626	631	111,800	631
2022-01-26	648	653	639	639	42,200	639
2022-01-25	646	646	635	645	81,900	645
2022-01-24	635	649	635	649	64,700	649
2022-01-21	630	645	628	645	89,400	645
2022-01-20	640	644	635	640	126,300	640
2022-01-19	643	651	639	640	97,400	640
2022-01-18	665	668	651	652	63,100	652
2022-01-17	670	675	661	665	75,200	665
2022-01-14	667	671	662	667	74,400	667
2022-01-13	680	680	667	667	51,200	667
2022-01-12	670	683	669	682	102,100	682
2022-01-11	664	670	658	664	46,000	664
2022-01-07	670	672	659	661	69,600	661
2022-01-06	680	683	668	668	77,200	668
2022-01-05	697	697	683	684	73,400	684
2022-01-04	696	696	686	692	127,100	692

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

1934 (株)ユアテック の時系列データ [2022年度]

1934 (株)ユアテックの時系列データ [2022年度]