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
2021-12-30	663	674	660	672	52,600	672
2021-12-29	657	668	654	668	47,200	668
2021-12-28	652	656	649	655	56,000	655
2021-12-27	644	650	642	650	70,300	650
2021-12-24	650	650	641	644	55,200	644
2021-12-23	644	651	644	645	177,100	645
2021-12-22	652	656	650	654	58,400	654
2021-12-21	653	658	642	654	92,200	654
2021-12-20	657	657	642	644	67,300	644
2021-12-17	666	670	656	661	92,600	661
2021-12-16	663	665	656	665	70,600	665
2021-12-15	645	658	641	654	194,300	654
2021-12-14	638	642	634	637	71,700	637
2021-12-13	645	645	636	641	59,300	641
2021-12-10	642	643	631	643	110,000	643
2021-12-09	637	640	630	635	55,200	635
2021-12-08	651	651	637	638	67,100	638
2021-12-07	638	653	635	653	80,900	653
2021-12-06	636	638	632	632	41,600	632
2021-12-03	631	636	623	636	71,700	636
2021-12-02	615	635	611	622	139,800	622
2021-12-01	600	618	597	615	141,300	615
2021-11-30	611	621	601	601	141,500	601
2021-11-29	611	617	605	607	101,900	607
2021-11-26	632	632	620	620	57,600	620
2021-11-25	634	638	631	632	23,900	632
2021-11-24	635	640	633	633	49,500	633
2021-11-22	633	636	630	632	45,300	632
2021-11-19	634	642	630	641	42,400	641
2021-11-18	635	640	628	631	67,600	631
2021-11-17	651	653	636	636	80,900	636
2021-11-16	657	662	647	647	66,500	647
2021-11-15	669	669	654	654	39,500	654
2021-11-12	645	665	645	660	64,500	660
2021-11-11	644	647	642	645	37,300	645
2021-11-10	646	650	643	643	42,900	643
2021-11-09	653	656	646	646	55,700	646
2021-11-08	665	665	652	653	88,500	653
2021-11-05	670	670	662	665	37,300	665
2021-11-04	669	675	667	674	63,400	674
2021-11-02	676	677	665	667	43,500	667
2021-11-01	680	680	673	680	39,500	680
2021-10-29	674	676	663	666	128,900	666
2021-10-28	680	682	662	677	143,000	677
2021-10-27	690	691	681	683	52,600	683
2021-10-26	690	693	684	689	22,600	689
2021-10-25	690	695	686	686	29,800	686
2021-10-22	690	695	685	690	54,900	690
2021-10-21	706	707	693	695	45,400	695
2021-10-20	706	707	693	699	98,100	699
2021-10-19	709	709	704	706	33,200	706
2021-10-18	719	719	704	710	59,300	710
2021-10-15	712	716	708	716	37,700	716
2021-10-14	709	710	704	707	28,200	707
2021-10-13	711	712	706	709	26,900	709
2021-10-12	722	722	711	711	25,800	711
2021-10-11	715	726	715	726	32,800	726
2021-10-08	719	721	712	713	38,500	713
2021-10-07	714	717	709	710	35,000	710
2021-10-06	710	722	708	714	62,500	714
2021-10-05	712	714	703	704	77,700	704
2021-10-04	725	726	718	724	57,900	724
2021-10-01	728	729	711	712	72,700	712
2021-09-30	733	739	729	732	53,000	732
2021-09-29	733	737	722	735	90,000	735
2021-09-28	753	754	742	751	93,400	751
2021-09-27	762	762	745	748	60,700	748
2021-09-24	760	762	754	757	68,100	757
2021-09-22	745	754	740	745	80,400	745
2021-09-21	728	749	728	743	83,000	743
2021-09-17	752	757	740	757	104,600	757
2021-09-16	750	753	742	753	65,400	753
2021-09-15	748	756	745	756	68,600	756
2021-09-14	760	763	749	759	125,600	759
2021-09-13	757	766	749	766	76,300	766
2021-09-10	744	755	742	755	94,100	755
2021-09-09	740	744	740	744	60,700	744
2021-09-08	738	745	736	745	51,800	745
2021-09-07	745	745	731	738	57,400	738
2021-09-06	739	740	730	735	43,800	735
2021-09-03	725	739	724	739	84,700	739
2021-09-02	723	724	718	723	64,600	723
2021-09-01	701	725	700	722	107,300	722
2021-08-31	700	707	695	695	117,000	695
2021-08-30	700	705	695	705	44,900	705
2021-08-27	689	697	686	697	28,500	697
2021-08-26	694	694	687	689	46,200	689
2021-08-25	705	708	690	693	44,800	693
2021-08-24	699	704	698	704	42,100	704
2021-08-23	694	701	692	695	60,300	695
2021-08-20	688	694	686	687	57,100	687
2021-08-19	700	700	684	684	41,800	684
2021-08-18	692	704	690	698	47,200	698
2021-08-17	690	695	687	688	54,100	688
2021-08-16	696	697	685	685	74,100	685
2021-08-13	697	699	694	696	22,700	696
2021-08-12	700	706	696	697	44,600	697
2021-08-11	698	703	694	696	59,100	696
2021-08-10	690	706	690	693	50,800	693
2021-08-06	698	700	688	693	103,900	693
2021-08-05	705	710	700	701	52,500	701
2021-08-04	718	718	706	710	88,300	710
2021-08-03	724	733	713	713	94,600	713
2021-08-02	730	731	722	728	115,300	728
2021-07-30	732	734	716	716	105,000	716
2021-07-29	748	748	739	744	42,500	744
2021-07-28	737	742	734	737	27,100	737
2021-07-27	740	742	736	740	42,900	740
2021-07-26	744	745	736	739	48,300	739
2021-07-21	737	739	730	731	78,700	731
2021-07-20	721	738	720	730	99,300	730
2021-07-19	736	740	727	728	85,800	728
2021-07-16	746	749	741	748	87,200	748
2021-07-15	755	764	751	753	102,700	753
2021-07-14	751	759	745	745	73,700	745
2021-07-13	745	760	738	757	125,500	757
2021-07-12	729	739	723	737	110,800	737
2021-07-09	711	719	702	714	147,500	714
2021-07-08	728	732	718	719	110,200	719
2021-07-07	730	734	722	732	59,000	732
2021-07-06	734	743	732	741	88,400	741
2021-07-05	750	750	730	732	150,200	732
2021-07-02	715	740	715	738	120,300	738
2021-07-01	720	721	710	710	94,900	710
2021-06-30	728	729	721	721	115,200	721
2021-06-29	726	726	717	724	86,200	724
2021-06-28	723	730	718	726	56,800	726
2021-06-25	722	727	720	722	47,900	722
2021-06-24	717	723	715	721	33,200	721
2021-06-23	736	738	717	720	65,900	720
2021-06-22	735	738	722	731	62,400	731
2021-06-21	720	725	715	720	72,700	720
2021-06-18	745	745	724	724	96,300	724
2021-06-17	750	754	737	737	38,100	737
2021-06-16	736	751	736	747	82,800	747
2021-06-15	744	746	732	737	84,900	737
2021-06-14	744	744	737	740	44,000	740
2021-06-11	740	743	730	742	121,600	742
2021-06-10	739	742	734	740	70,500	740
2021-06-09	741	748	739	741	37,900	741
2021-06-08	742	745	737	740	33,200	740
2021-06-07	753	761	739	739	60,400	739
2021-06-04	745	751	744	751	42,100	751
2021-06-03	752	755	744	747	40,000	747
2021-06-02	748	756	744	750	51,500	750
2021-06-01	738	750	737	746	55,200	746
2021-05-31	755	755	732	735	118,200	735
2021-05-28	744	758	738	757	83,400	757
2021-05-27	741	745	733	742	145,000	742
2021-05-26	741	745	737	739	54,800	739
2021-05-25	759	759	744	745	91,400	745
2021-05-24	751	764	751	759	59,000	759
2021-05-21	760	765	751	755	65,600	755
2021-05-20	756	766	756	759	39,100	759
2021-05-19	748	755	746	752	52,100	752
2021-05-18	747	757	743	756	43,200	756
2021-05-17	765	767	743	744	64,400	744
2021-05-14	750	764	750	759	82,900	759
2021-05-13	745	752	740	740	92,900	740
2021-05-12	778	783	748	752	119,900	752
2021-05-11	790	792	774	777	93,400	777
2021-05-10	794	802	791	793	38,600	793
2021-05-07	789	797	789	792	46,500	792
2021-05-06	780	797	780	789	68,500	789
2021-04-30	786	792	778	780	127,900	780
2021-04-28	780	805	773	785	184,200	785
2021-04-27	781	783	772	772	73,500	772
2021-04-26	790	791	781	781	65,900	781
2021-04-23	791	794	787	789	55,800	789
2021-04-22	792	797	784	789	66,300	789
2021-04-21	798	799	781	784	98,200	784
2021-04-20	811	811	801	804	76,900	804
2021-04-19	823	828	818	818	98,100	818
2021-04-16	822	829	815	818	121,100	818
2021-04-15	807	816	805	807	87,700	807
2021-04-14	806	806	795	795	56,700	795
2021-04-13	796	809	796	806	43,300	806
2021-04-12	793	803	791	800	44,100	800
2021-04-09	795	800	787	791	44,900	791
2021-04-08	807	807	790	792	83,400	792
2021-04-07	805	816	800	815	62,000	815
2021-04-06	821	823	798	802	111,100	802
2021-04-05	815	820	807	817	57,100	817
2021-04-02	815	819	807	814	43,100	814
2021-04-01	826	833	809	812	101,300	812
2021-03-31	836	836	815	815	110,400	815
2021-03-30	839	843	829	840	77,400	840
2021-03-29	860	860	838	850	125,400	850
2021-03-26	855	855	845	848	63,200	848
2021-03-25	831	847	831	846	91,700	846
2021-03-24	834	835	822	823	126,100	823
2021-03-23	860	865	843	845	146,300	845
2021-03-22	860	863	846	858	167,400	858
2021-03-19	846	863	843	863	170,300	863
2021-03-18	854	857	842	852	107,100	852
2021-03-17	846	850	839	850	72,000	850
2021-03-16	844	851	836	846	149,700	846
2021-03-15	844	847	831	841	151,100	841
2021-03-12	832	839	825	837	162,800	837
2021-03-11	809	829	804	827	253,300	827
2021-03-10	813	813	801	805	147,500	805
2021-03-09	812	816	797	814	144,300	814
2021-03-08	800	809	794	804	132,500	804
2021-03-05	793	794	769	790	288,100	790
2021-03-04	791	802	787	797	103,100	797
2021-03-03	806	808	799	804	110,500	804
2021-03-02	806	808	790	806	151,900	806
2021-03-01	789	800	787	798	125,300	798
2021-02-26	806	809	783	785	239,100	785
2021-02-25	802	804	795	798	195,400	798
2021-02-24	812	813	793	793	156,800	793
2021-02-22	819	820	808	816	153,100	816
2021-02-19	820	828	806	812	107,700	812
2021-02-18	842	843	821	824	175,900	824
2021-02-17	847	862	844	848	113,700	848
2021-02-16	845	855	839	848	125,800	848
2021-02-15	867	867	845	849	156,400	849
2021-02-12	862	869	842	845	142,900	845
2021-02-10	865	870	855	859	188,200	859
2021-02-09	867	873	858	865	254,400	865
2021-02-08	836	853	829	852	267,400	852
2021-02-05	837	839	825	828	182,000	828
2021-02-04	835	843	831	834	177,100	834
2021-02-03	842	849	833	834	230,000	834
2021-02-02	832	840	818	837	325,900	837
2021-02-01	809	856	803	831	367,100	831
2021-01-29	863	882	819	819	439,600	819
2021-01-28	865	884	862	872	274,700	872
2021-01-27	897	897	873	888	291,600	888
2021-01-26	898	899	883	896	325,300	896
2021-01-25	888	916	883	899	375,000	899
2021-01-22	896	896	873	873	361,600	873
2021-01-21	926	927	896	897	392,400	897
2021-01-20	924	930	901	928	549,700	928
2021-01-19	948	980	914	920	940,100	920
2021-01-18	900	981	896	943	1,363,900	943
2021-01-15	862	881	844	854	289,000	854
2021-01-14	835	875	830	860	408,800	860
2021-01-13	825	829	812	820	194,100	820
2021-01-12	830	847	818	821	287,200	821
2021-01-08	821	822	810	816	258,100	816
2021-01-07	821	831	810	812	313,600	812
2021-01-06	821	841	805	816	369,600	816
2021-01-05	842	845	811	811	348,400	811
2021-01-04	862	886	834	843	382,800	843

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 [2021年度]

1934 (株)ユアテックの時系列データ [2021年度]