- 2025年
- 2024年
286A (株)ユカリア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 765 | 785 | 761 | 782 | 82,100 | 782 |
| 2025-11-20 | 805 | 805 | 774 | 779 | 134,300 | 779 |
| 2025-11-19 | 783 | 809 | 772 | 800 | 239,300 | 800 |
| 2025-11-18 | 776 | 793 | 743 | 766 | 402,900 | 766 |
| 2025-11-17 | 752 | 798 | 752 | 782 | 664,200 | 782 |
| 2025-11-14 | 925 | 925 | 893 | 902 | 185,000 | 902 |
| 2025-11-13 | 940 | 941 | 920 | 929 | 57,200 | 929 |
| 2025-11-12 | 939 | 958 | 935 | 940 | 67,000 | 940 |
| 2025-11-11 | 924 | 938 | 922 | 938 | 62,600 | 938 |
| 2025-11-10 | 917 | 930 | 906 | 924 | 78,500 | 924 |
| 2025-11-07 | 912 | 914 | 899 | 903 | 41,900 | 903 |
| 2025-11-06 | 920 | 926 | 910 | 910 | 39,900 | 910 |
| 2025-11-05 | 909 | 922 | 898 | 918 | 85,800 | 918 |
| 2025-11-04 | 914 | 925 | 906 | 914 | 85,400 | 914 |
| 2025-10-31 | 921 | 922 | 903 | 908 | 79,200 | 908 |
| 2025-10-30 | 915 | 920 | 896 | 912 | 105,700 | 912 |
| 2025-10-29 | 943 | 943 | 909 | 915 | 202,000 | 915 |
| 2025-10-28 | 989 | 989 | 943 | 949 | 94,700 | 949 |
| 2025-10-27 | 1,008 | 1,010 | 982 | 983 | 122,100 | 983 |
| 2025-10-24 | 995 | 995 | 974 | 978 | 77,600 | 978 |
| 2025-10-23 | 982 | 1,007 | 982 | 1,000 | 105,600 | 1,000 |
| 2025-10-22 | 976 | 997 | 976 | 997 | 46,100 | 997 |
| 2025-10-21 | 1,005 | 1,010 | 972 | 975 | 147,400 | 975 |
| 2025-10-20 | 976 | 1,003 | 960 | 995 | 219,900 | 995 |
| 2025-10-17 | 940 | 957 | 939 | 946 | 48,600 | 946 |
| 2025-10-16 | 941 | 956 | 933 | 941 | 68,100 | 941 |
| 2025-10-15 | 917 | 946 | 917 | 941 | 59,700 | 941 |
| 2025-10-14 | 934 | 949 | 903 | 915 | 259,700 | 915 |
| 2025-10-10 | 950 | 963 | 946 | 954 | 75,500 | 954 |
| 2025-10-09 | 973 | 983 | 954 | 962 | 71,200 | 962 |
| 2025-10-08 | 990 | 1,020 | 972 | 972 | 160,700 | 972 |
| 2025-10-07 | 1,040 | 1,044 | 1,002 | 1,016 | 233,400 | 1,016 |
| 2025-10-06 | 960 | 1,032 | 956 | 1,028 | 567,500 | 1,028 |
| 2025-10-03 | 914 | 929 | 912 | 924 | 76,800 | 924 |
| 2025-10-02 | 916 | 929 | 916 | 921 | 56,200 | 921 |
| 2025-10-01 | 928 | 930 | 917 | 918 | 64,300 | 918 |
| 2025-09-30 | 922 | 953 | 919 | 936 | 134,500 | 936 |
| 2025-09-29 | 945 | 945 | 928 | 935 | 61,000 | 935 |
| 2025-09-26 | 939 | 940 | 923 | 935 | 112,800 | 935 |
| 2025-09-25 | 942 | 955 | 933 | 954 | 131,200 | 954 |
| 2025-09-24 | 930 | 942 | 917 | 937 | 118,000 | 937 |
| 2025-09-22 | 922 | 942 | 916 | 925 | 147,900 | 925 |
| 2025-09-19 | 958 | 960 | 918 | 925 | 238,300 | 925 |
| 2025-09-18 | 981 | 985 | 958 | 958 | 207,100 | 958 |
| 2025-09-17 | 968 | 1,000 | 958 | 989 | 589,200 | 989 |
| 2025-09-16 | 902 | 912 | 887 | 908 | 171,600 | 908 |
| 2025-09-12 | 914 | 915 | 900 | 907 | 51,600 | 907 |
| 2025-09-11 | 915 | 915 | 892 | 899 | 148,400 | 899 |
| 2025-09-10 | 924 | 925 | 913 | 919 | 80,200 | 919 |
| 2025-09-09 | 940 | 956 | 924 | 929 | 84,700 | 929 |
| 2025-09-08 | 920 | 960 | 910 | 955 | 158,400 | 955 |
| 2025-09-05 | 907 | 945 | 889 | 928 | 241,500 | 928 |
| 2025-09-04 | 911 | 911 | 881 | 897 | 302,600 | 897 |
| 2025-09-03 | 931 | 931 | 911 | 914 | 183,600 | 914 |
| 2025-09-02 | 962 | 968 | 936 | 945 | 109,600 | 945 |
| 2025-09-01 | 939 | 979 | 937 | 955 | 193,200 | 955 |
| 2025-08-29 | 916 | 932 | 908 | 929 | 113,100 | 929 |
| 2025-08-28 | 930 | 931 | 918 | 919 | 40,300 | 919 |
| 2025-08-27 | 933 | 952 | 920 | 927 | 115,900 | 927 |
| 2025-08-26 | 915 | 929 | 906 | 928 | 79,700 | 928 |
| 2025-08-25 | 917 | 927 | 910 | 910 | 64,800 | 910 |
| 2025-08-22 | 900 | 912 | 897 | 911 | 116,200 | 911 |
| 2025-08-21 | 903 | 906 | 897 | 898 | 70,400 | 898 |
| 2025-08-20 | 933 | 933 | 900 | 911 | 136,200 | 911 |
| 2025-08-19 | 927 | 942 | 923 | 926 | 135,000 | 926 |
| 2025-08-18 | 933 | 945 | 918 | 935 | 163,600 | 935 |
| 2025-08-15 | 971 | 971 | 902 | 913 | 417,200 | 913 |
| 2025-08-14 | 990 | 997 | 970 | 979 | 186,400 | 979 |
| 2025-08-13 | 972 | 1,011 | 960 | 999 | 193,900 | 999 |
| 2025-08-12 | 974 | 980 | 966 | 970 | 53,700 | 970 |
| 2025-08-08 | 967 | 977 | 963 | 967 | 31,000 | 967 |
| 2025-08-07 | 966 | 973 | 961 | 967 | 33,300 | 967 |
| 2025-08-06 | 959 | 974 | 959 | 961 | 23,700 | 961 |
| 2025-08-05 | 976 | 977 | 955 | 959 | 40,700 | 959 |
| 2025-08-04 | 963 | 970 | 961 | 963 | 27,700 | 963 |
| 2025-08-01 | 971 | 975 | 959 | 970 | 71,800 | 970 |
| 2025-07-31 | 959 | 970 | 956 | 967 | 40,500 | 967 |
| 2025-07-30 | 957 | 970 | 948 | 959 | 47,000 | 959 |
| 2025-07-29 | 951 | 961 | 951 | 956 | 51,400 | 956 |
| 2025-07-28 | 941 | 964 | 933 | 957 | 76,100 | 957 |
| 2025-07-25 | 940 | 948 | 934 | 941 | 30,100 | 941 |
| 2025-07-24 | 938 | 950 | 929 | 945 | 45,300 | 945 |
| 2025-07-23 | 912 | 934 | 912 | 928 | 59,700 | 928 |
| 2025-07-22 | 910 | 919 | 895 | 912 | 96,600 | 912 |
| 2025-07-18 | 925 | 925 | 905 | 910 | 97,800 | 910 |
| 2025-07-17 | 931 | 938 | 924 | 926 | 62,000 | 926 |
| 2025-07-16 | 941 | 947 | 918 | 930 | 137,000 | 930 |
| 2025-07-15 | 958 | 970 | 930 | 930 | 90,000 | 930 |
| 2025-07-14 | 947 | 962 | 930 | 955 | 146,400 | 955 |
| 2025-07-11 | 937 | 945 | 918 | 924 | 93,700 | 924 |
| 2025-07-10 | 937 | 947 | 919 | 928 | 110,200 | 928 |
| 2025-07-09 | 924 | 952 | 923 | 946 | 194,500 | 946 |
| 2025-07-08 | 891 | 920 | 891 | 914 | 188,900 | 914 |
| 2025-07-07 | 880 | 906 | 873 | 894 | 88,900 | 894 |
| 2025-07-04 | 910 | 912 | 880 | 888 | 128,400 | 888 |
| 2025-07-03 | 915 | 920 | 904 | 907 | 146,100 | 907 |
| 2025-07-02 | 936 | 936 | 902 | 902 | 222,500 | 902 |
| 2025-07-01 | 971 | 981 | 951 | 951 | 138,600 | 951 |
| 2025-06-30 | 986 | 986 | 967 | 972 | 134,600 | 972 |
| 2025-06-27 | 993 | 993 | 955 | 961 | 199,500 | 961 |
| 2025-06-26 | 1,014 | 1,014 | 982 | 997 | 141,100 | 997 |
| 2025-06-25 | 1,007 | 1,028 | 1,005 | 1,012 | 113,900 | 1,012 |
| 2025-06-24 | 989 | 1,004 | 983 | 992 | 118,000 | 992 |
| 2025-06-23 | 957 | 991 | 943 | 977 | 201,900 | 977 |
| 2025-06-20 | 1,035 | 1,035 | 962 | 972 | 419,000 | 972 |
| 2025-06-19 | 1,014 | 1,054 | 1,013 | 1,047 | 239,000 | 1,047 |
| 2025-06-18 | 1,000 | 1,009 | 993 | 999 | 133,900 | 999 |
| 2025-06-17 | 1,007 | 1,012 | 994 | 996 | 180,700 | 996 |
| 2025-06-16 | 1,000 | 1,020 | 984 | 1,002 | 214,100 | 1,002 |
| 2025-06-13 | 1,060 | 1,064 | 1,004 | 1,011 | 282,000 | 1,011 |
| 2025-06-12 | 1,135 | 1,139 | 1,037 | 1,045 | 345,300 | 1,045 |
| 2025-06-11 | 1,146 | 1,158 | 1,138 | 1,141 | 82,300 | 1,141 |
| 2025-06-10 | 1,165 | 1,165 | 1,125 | 1,152 | 139,300 | 1,152 |
| 2025-06-09 | 1,175 | 1,178 | 1,164 | 1,165 | 67,800 | 1,165 |
| 2025-06-06 | 1,187 | 1,190 | 1,151 | 1,178 | 94,900 | 1,178 |
| 2025-06-05 | 1,197 | 1,200 | 1,159 | 1,166 | 98,500 | 1,166 |
| 2025-06-04 | 1,167 | 1,195 | 1,167 | 1,184 | 90,100 | 1,184 |
| 2025-06-03 | 1,170 | 1,185 | 1,142 | 1,177 | 122,200 | 1,177 |
| 2025-06-02 | 1,179 | 1,179 | 1,137 | 1,140 | 256,100 | 1,140 |
| 2025-05-30 | 1,140 | 1,215 | 1,140 | 1,209 | 335,500 | 1,209 |
| 2025-05-29 | 1,115 | 1,129 | 1,108 | 1,122 | 91,200 | 1,122 |
| 2025-05-28 | 1,095 | 1,106 | 1,090 | 1,100 | 56,800 | 1,100 |
| 2025-05-27 | 1,081 | 1,109 | 1,081 | 1,100 | 44,300 | 1,100 |
| 2025-05-26 | 1,096 | 1,104 | 1,062 | 1,071 | 95,100 | 1,071 |
| 2025-05-23 | 1,083 | 1,093 | 1,062 | 1,068 | 56,500 | 1,068 |
| 2025-05-22 | 1,096 | 1,119 | 1,082 | 1,083 | 87,900 | 1,083 |
| 2025-05-21 | 1,110 | 1,122 | 1,089 | 1,102 | 97,700 | 1,102 |
| 2025-05-20 | 1,113 | 1,136 | 1,082 | 1,110 | 208,300 | 1,110 |
| 2025-05-19 | 1,100 | 1,124 | 1,080 | 1,091 | 296,800 | 1,091 |
| 2025-05-16 | 997 | 1,090 | 978 | 1,088 | 437,600 | 1,088 |
| 2025-05-15 | 1,046 | 1,060 | 995 | 1,027 | 205,900 | 1,027 |
| 2025-05-14 | 1,041 | 1,070 | 1,030 | 1,064 | 108,800 | 1,064 |
| 2025-05-13 | 1,053 | 1,062 | 1,047 | 1,056 | 46,200 | 1,056 |
| 2025-05-12 | 1,040 | 1,063 | 1,037 | 1,061 | 75,700 | 1,061 |
| 2025-05-09 | 1,058 | 1,068 | 1,038 | 1,049 | 89,100 | 1,049 |
| 2025-05-08 | 1,021 | 1,077 | 1,019 | 1,058 | 196,200 | 1,058 |
| 2025-05-07 | 1,000 | 1,029 | 989 | 1,025 | 118,500 | 1,025 |
| 2025-05-02 | 1,016 | 1,019 | 987 | 1,000 | 92,200 | 1,000 |
| 2025-05-01 | 1,025 | 1,037 | 996 | 1,006 | 129,200 | 1,006 |
| 2025-04-30 | 1,015 | 1,030 | 1,006 | 1,028 | 92,100 | 1,028 |
| 2025-04-28 | 1,016 | 1,027 | 1,015 | 1,019 | 82,200 | 1,019 |
| 2025-04-25 | 1,029 | 1,029 | 1,011 | 1,012 | 58,200 | 1,012 |
| 2025-04-24 | 1,043 | 1,043 | 1,015 | 1,019 | 74,800 | 1,019 |
| 2025-04-23 | 1,025 | 1,044 | 1,014 | 1,033 | 81,300 | 1,033 |
| 2025-04-22 | 1,003 | 1,026 | 995 | 1,017 | 79,400 | 1,017 |
| 2025-04-21 | 1,006 | 1,019 | 989 | 1,004 | 165,700 | 1,004 |
| 2025-04-18 | 1,023 | 1,026 | 994 | 1,013 | 248,300 | 1,013 |
| 2025-04-17 | 1,033 | 1,045 | 1,018 | 1,030 | 88,900 | 1,030 |
| 2025-04-16 | 1,039 | 1,061 | 1,017 | 1,029 | 162,500 | 1,029 |
| 2025-04-15 | 991 | 1,030 | 991 | 1,024 | 192,900 | 1,024 |
| 2025-04-14 | 995 | 1,009 | 974 | 979 | 183,200 | 979 |
| 2025-04-11 | 955 | 962 | 918 | 945 | 263,300 | 945 |
| 2025-04-10 | 966 | 997 | 965 | 985 | 306,900 | 985 |
| 2025-04-09 | 953 | 958 | 903 | 906 | 394,100 | 906 |
| 2025-04-08 | 974 | 998 | 929 | 983 | 367,400 | 983 |
| 2025-04-07 | 911 | 971 | 874 | 959 | 479,300 | 959 |
| 2025-04-04 | 999 | 1,044 | 973 | 1,031 | 378,000 | 1,031 |
| 2025-04-03 | 975 | 1,038 | 961 | 1,027 | 156,600 | 1,027 |
| 2025-04-02 | 1,020 | 1,028 | 988 | 1,007 | 214,500 | 1,007 |
| 2025-04-01 | 1,010 | 1,057 | 1,009 | 1,050 | 145,200 | 1,050 |
| 2025-03-31 | 1,028 | 1,038 | 987 | 996 | 141,200 | 996 |
| 2025-03-28 | 1,016 | 1,035 | 992 | 1,018 | 71,300 | 1,018 |
| 2025-03-27 | 1,014 | 1,060 | 1,006 | 1,044 | 141,800 | 1,044 |
| 2025-03-26 | 999 | 1,007 | 978 | 993 | 103,100 | 993 |
| 2025-03-25 | 1,051 | 1,051 | 995 | 1,001 | 121,800 | 1,001 |
| 2025-03-24 | 1,040 | 1,055 | 1,029 | 1,038 | 130,300 | 1,038 |
| 2025-03-21 | 985 | 1,073 | 979 | 1,064 | 268,400 | 1,064 |
| 2025-03-19 | 977 | 982 | 963 | 973 | 98,900 | 973 |
| 2025-03-18 | 987 | 989 | 964 | 974 | 98,700 | 974 |
| 2025-03-17 | 979 | 1,009 | 979 | 992 | 241,900 | 992 |
| 2025-03-14 | 937 | 968 | 934 | 956 | 130,700 | 956 |
| 2025-03-13 | 939 | 957 | 932 | 940 | 123,400 | 940 |
| 2025-03-12 | 929 | 955 | 922 | 946 | 162,400 | 946 |
| 2025-03-11 | 972 | 978 | 916 | 940 | 241,900 | 940 |
| 2025-03-10 | 979 | 999 | 963 | 990 | 91,000 | 990 |
| 2025-03-07 | 960 | 1,008 | 957 | 990 | 188,400 | 990 |
| 2025-03-06 | 1,005 | 1,005 | 960 | 970 | 254,300 | 970 |
| 2025-03-05 | 1,048 | 1,056 | 1,003 | 1,005 | 117,400 | 1,005 |
| 2025-03-04 | 1,027 | 1,045 | 1,020 | 1,033 | 166,300 | 1,033 |
| 2025-03-03 | 1,024 | 1,045 | 1,018 | 1,033 | 121,100 | 1,033 |
| 2025-02-28 | 995 | 1,033 | 981 | 1,003 | 185,100 | 1,003 |
| 2025-02-27 | 1,024 | 1,054 | 1,006 | 1,020 | 119,900 | 1,020 |
| 2025-02-26 | 1,074 | 1,074 | 1,011 | 1,033 | 319,300 | 1,033 |
| 2025-02-25 | 1,130 | 1,130 | 1,080 | 1,091 | 207,600 | 1,091 |
| 2025-02-21 | 1,059 | 1,138 | 1,045 | 1,138 | 595,200 | 1,138 |
| 2025-02-20 | 1,059 | 1,087 | 1,045 | 1,063 | 295,900 | 1,063 |
| 2025-02-19 | 1,035 | 1,049 | 1,031 | 1,037 | 59,900 | 1,037 |
| 2025-02-18 | 1,067 | 1,067 | 1,034 | 1,034 | 251,600 | 1,034 |
| 2025-02-17 | 1,000 | 1,080 | 988 | 1,080 | 694,300 | 1,080 |
| 2025-02-14 | 1,011 | 1,024 | 989 | 997 | 250,400 | 997 |
| 2025-02-13 | 1,040 | 1,040 | 1,002 | 1,002 | 256,600 | 1,002 |
| 2025-02-12 | 1,018 | 1,049 | 1,014 | 1,045 | 128,700 | 1,045 |
| 2025-02-10 | 983 | 1,017 | 983 | 1,011 | 119,400 | 1,011 |
| 2025-02-07 | 965 | 1,004 | 957 | 991 | 124,400 | 991 |
| 2025-02-06 | 945 | 987 | 936 | 972 | 102,400 | 972 |
| 2025-02-05 | 945 | 960 | 911 | 933 | 152,200 | 933 |
| 2025-02-04 | 945 | 979 | 945 | 960 | 110,400 | 960 |
| 2025-02-03 | 973 | 973 | 927 | 930 | 174,900 | 930 |
| 2025-01-31 | 1,014 | 1,014 | 956 | 996 | 246,300 | 996 |
| 2025-01-30 | 973 | 1,047 | 965 | 1,041 | 355,700 | 1,041 |
| 2025-01-29 | 945 | 973 | 938 | 963 | 145,000 | 963 |
| 2025-01-28 | 943 | 948 | 935 | 946 | 43,800 | 946 |
| 2025-01-27 | 920 | 946 | 915 | 943 | 60,600 | 943 |
| 2025-01-24 | 914 | 920 | 903 | 914 | 78,600 | 914 |
| 2025-01-23 | 908 | 925 | 905 | 910 | 77,200 | 910 |
| 2025-01-22 | 917 | 933 | 908 | 916 | 118,900 | 916 |
| 2025-01-21 | 946 | 952 | 910 | 917 | 69,800 | 917 |
| 2025-01-20 | 944 | 955 | 941 | 946 | 85,400 | 946 |
| 2025-01-17 | 937 | 948 | 916 | 942 | 141,700 | 942 |
| 2025-01-16 | 933 | 940 | 926 | 937 | 87,000 | 937 |
| 2025-01-15 | 936 | 950 | 919 | 938 | 188,700 | 938 |
| 2025-01-14 | 895 | 935 | 891 | 909 | 211,100 | 909 |
| 2025-01-10 | 893 | 898 | 882 | 893 | 51,300 | 893 |
| 2025-01-09 | 905 | 929 | 874 | 885 | 221,600 | 885 |
| 2025-01-08 | 896 | 927 | 892 | 898 | 159,400 | 898 |
| 2025-01-07 | 905 | 930 | 890 | 900 | 190,800 | 900 |
| 2025-01-06 | 915 | 918 | 889 | 898 | 175,500 | 898 |
分割・併合履歴 ： なし