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
2023-12-29	1,097	1,130	1,097	1,124	84,000	1,124
2023-12-28	1,110	1,118	1,091	1,097	52,500	1,097
2023-12-27	1,111	1,116	1,087	1,112	127,200	1,112
2023-12-26	1,073	1,118	1,072	1,116	190,100	1,116
2023-12-25	1,065	1,065	1,052	1,059	57,600	1,059
2023-12-22	1,040	1,052	1,040	1,051	60,800	1,051
2023-12-21	1,032	1,048	1,028	1,036	60,900	1,036
2023-12-20	1,042	1,048	1,032	1,032	34,500	1,032
2023-12-19	1,042	1,043	1,029	1,037	42,100	1,037
2023-12-18	1,052	1,052	1,024	1,042	50,800	1,042
2023-12-15	1,067	1,075	1,051	1,064	142,000	1,064
2023-12-14	1,080	1,093	1,046	1,051	136,000	1,051
2023-12-13	1,078	1,088	1,068	1,082	100,700	1,082
2023-12-12	1,058	1,089	1,050	1,084	161,300	1,084
2023-12-11	1,020	1,045	1,020	1,045	97,600	1,045
2023-12-08	1,030	1,031	1,006	1,013	215,700	1,013
2023-12-07	1,031	1,041	1,025	1,030	74,800	1,030
2023-12-06	1,008	1,041	1,008	1,040	94,900	1,040
2023-12-05	1,024	1,032	1,003	1,006	116,500	1,006
2023-12-04	1,020	1,025	1,009	1,023	87,400	1,023
2023-12-01	1,015	1,024	1,008	1,021	154,100	1,021
2023-11-30	980	1,009	978	1,003	163,700	1,003
2023-11-29	989	995	978	978	46,000	978
2023-11-28	974	989	971	989	58,700	989
2023-11-27	982	982	970	971	46,500	971
2023-11-24	971	979	970	976	46,600	976
2023-11-22	958	975	958	972	48,000	972
2023-11-21	965	970	956	959	47,300	959
2023-11-20	977	983	964	965	56,200	965
2023-11-17	955	978	952	978	72,100	978
2023-11-16	946	956	944	949	55,700	949
2023-11-15	970	970	952	959	52,800	959
2023-11-14	960	967	952	961	131,600	961
2023-11-13	970	970	950	959	60,400	959
2023-11-10	947	965	940	964	117,100	964
2023-11-09	938	957	938	954	78,400	954
2023-11-08	966	966	932	944	135,700	944
2023-11-07	979	989	971	971	58,200	971
2023-11-06	985	986	975	979	79,600	979
2023-11-02	1,015	1,016	975	980	79,500	980
2023-11-01	980	1,009	978	1,005	161,500	1,005
2023-10-31	951	976	941	976	151,800	976
2023-10-30	951	960	931	941	93,000	941
2023-10-27	942	966	942	966	63,100	966
2023-10-26	943	951	929	936	52,300	936
2023-10-25	950	955	940	942	50,500	942
2023-10-24	936	944	920	941	79,000	941
2023-10-23	940	950	931	931	72,000	931
2023-10-20	925	942	925	940	44,700	940
2023-10-19	922	938	922	930	38,600	930
2023-10-18	934	939	927	937	40,800	937
2023-10-17	933	938	919	928	74,500	928
2023-10-16	918	936	918	926	56,900	926
2023-10-13	949	950	928	933	62,400	933
2023-10-12	963	971	959	960	87,700	960
2023-10-11	975	984	963	963	111,400	963
2023-10-10	970	990	970	985	123,400	985
2023-10-06	925	979	925	969	157,300	969
2023-10-05	900	934	900	932	94,300	932
2023-10-04	905	911	896	901	129,200	901
2023-10-03	950	956	928	933	169,600	933
2023-10-02	965	974	958	960	74,900	960
2023-09-29	981	985	958	960	82,100	960
2023-09-28	966	997	966	980	84,000	980
2023-09-27	970	986	955	985	136,100	985
2023-09-26	980	982	969	974	66,200	974
2023-09-25	981	984	971	979	88,800	979
2023-09-22	980	983	969	975	168,000	975
2023-09-21	986	998	983	984	78,400	984
2023-09-20	1,020	1,024	990	990	113,700	990
2023-09-19	990	1,017	990	1,016	106,600	1,016
2023-09-15	1,007	1,013	993	999	155,500	999
2023-09-14	1,009	1,015	998	1,003	266,100	1,003
2023-09-13	1,039	1,043	1,016	1,021	94,100	1,021
2023-09-12	1,020	1,050	1,019	1,048	128,100	1,048
2023-09-11	1,015	1,043	1,004	1,012	207,900	1,012
2023-09-08	1,018	1,030	1,008	1,009	200,100	1,009
2023-09-07	1,001	1,034	1,001	1,027	145,500	1,027
2023-09-06	990	1,012	990	1,011	127,300	1,011
2023-09-05	996	997	978	995	129,100	995
2023-09-04	969	996	967	996	126,700	996
2023-09-01	923	971	922	969	181,500	969
2023-08-31	918	927	918	923	82,100	923
2023-08-30	927	931	922	923	45,400	923
2023-08-29	938	938	930	933	60,100	933
2023-08-28	925	941	923	941	93,700	941
2023-08-25	916	919	914	916	53,000	916
2023-08-24	918	925	909	924	102,400	924
2023-08-23	890	918	890	912	114,100	912
2023-08-22	883	895	867	895	107,400	895
2023-08-21	859	872	859	868	40,200	868
2023-08-18	864	866	856	859	54,400	859
2023-08-17	860	870	856	868	67,600	868
2023-08-16	856	863	855	859	46,700	859
2023-08-15	861	866	860	862	25,300	862
2023-08-14	865	874	863	866	53,000	866
2023-08-10	850	864	850	864	46,100	864
2023-08-09	860	860	849	857	29,700	857
2023-08-08	860	861	855	856	31,500	856
2023-08-07	850	858	846	855	44,100	855
2023-08-04	850	855	847	851	51,900	851
2023-08-03	870	870	851	854	115,100	854
2023-08-02	875	883	871	872	67,300	872
2023-08-01	885	887	876	883	85,400	883
2023-07-31	882	892	878	883	79,500	883
2023-07-28	864	875	863	874	72,900	874
2023-07-27	875	880	869	879	34,900	879
2023-07-26	882	886	880	880	27,300	880
2023-07-25	883	893	879	889	81,400	889
2023-07-24	864	882	862	882	92,500	882
2023-07-21	859	864	857	858	46,600	858
2023-07-20	866	870	857	859	41,100	859
2023-07-19	860	865	857	864	54,400	864
2023-07-18	853	857	849	852	52,600	852
2023-07-14	857	861	842	844	54,600	844
2023-07-13	859	865	856	859	68,900	859
2023-07-12	864	866	857	858	41,300	858
2023-07-11	872	872	860	864	87,600	864
2023-07-10	868	876	864	869	82,100	869
2023-07-07	862	872	854	865	63,900	865
2023-07-06	871	874	864	866	49,000	866
2023-07-05	886	888	870	875	99,300	875
2023-07-04	880	893	875	885	168,700	885
2023-07-03	867	885	867	878	112,600	878
2023-06-30	862	865	856	861	73,900	861
2023-06-29	865	871	859	862	84,000	862
2023-06-28	853	865	852	865	94,800	865
2023-06-27	837	845	837	845	40,000	845
2023-06-26	842	849	831	842	30,500	842
2023-06-23	851	855	839	843	69,300	843
2023-06-22	848	853	844	849	82,100	849
2023-06-21	839	849	837	844	60,000	844
2023-06-20	847	847	838	841	51,000	841
2023-06-19	844	850	840	847	50,900	847
2023-06-16	842	847	838	844	133,900	844
2023-06-15	850	859	848	849	72,400	849
2023-06-14	856	856	841	852	119,400	852
2023-06-13	852	855	847	851	88,400	851
2023-06-12	848	850	841	850	94,700	850
2023-06-09	835	844	832	842	144,400	842
2023-06-08	816	831	816	828	124,700	828
2023-06-07	823	831	816	816	110,400	816
2023-06-06	816	824	815	823	78,800	823
2023-06-05	815	825	811	818	115,400	818
2023-06-02	809	815	805	808	92,200	808
2023-06-01	805	811	800	807	120,600	807
2023-05-31	818	825	804	807	237,500	807
2023-05-30	840	841	825	832	67,400	832
2023-05-29	865	865	847	848	85,400	848
2023-05-26	852	857	848	854	123,700	854
2023-05-25	841	855	841	852	66,400	852
2023-05-24	851	854	846	847	58,600	847
2023-05-23	860	861	849	852	94,500	852
2023-05-22	851	859	846	857	62,300	857
2023-05-19	858	863	850	851	60,500	851
2023-05-18	858	859	852	858	80,500	858
2023-05-17	856	856	849	851	60,900	851
2023-05-16	867	867	850	856	55,300	856
2023-05-15	874	878	866	866	124,400	866
2023-05-12	853	880	844	874	164,200	874
2023-05-11	832	853	832	853	95,000	853
2023-05-10	848	848	833	839	107,300	839
2023-05-09	829	850	825	850	106,700	850
2023-05-08	820	834	817	830	88,200	830
2023-05-02	832	832	814	824	87,200	824
2023-05-01	831	834	823	830	94,800	830
2023-04-28	808	823	808	823	198,500	823
2023-04-27	779	799	770	794	332,300	794
2023-04-26	846	860	833	852	121,900	852
2023-04-25	838	853	837	847	140,700	847
2023-04-24	839	844	835	837	46,700	837
2023-04-21	825	837	818	835	77,700	835
2023-04-20	821	832	821	827	54,000	827
2023-04-19	830	830	816	824	64,000	824
2023-04-18	835	838	828	832	53,000	832
2023-04-17	835	835	822	831	53,200	831
2023-04-14	825	833	824	831	73,500	831
2023-04-13	818	823	811	822	53,900	822
2023-04-12	806	821	803	815	81,400	815
2023-04-11	806	806	795	797	52,300	797
2023-04-10	799	804	795	798	33,300	798
2023-04-07	795	802	795	796	37,500	796
2023-04-06	800	803	791	796	80,500	796
2023-04-05	831	833	810	810	70,200	810
2023-04-04	841	845	832	842	103,400	842
2023-04-03	836	846	834	845	94,300	845
2023-03-31	820	832	818	829	104,000	829
2023-03-30	808	812	798	812	92,000	812
2023-03-29	811	831	805	822	132,700	822
2023-03-28	810	810	798	802	48,400	802
2023-03-27	804	806	795	802	66,000	802
2023-03-24	794	796	787	793	55,200	793
2023-03-23	782	797	777	796	64,700	796
2023-03-22	791	792	784	788	72,300	788
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

1934 (株)ユアテック の時系列データ [2023年度]

1934 (株)ユアテックの時系列データ [2023年度]