4334 (株)ユークス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 359 | 363 | 334 | 334 | 67,900 | 334 |
| 2025-04-03 | 370 | 380 | 362 | 365 | 40,900 | 365 |
| 2025-04-02 | 386 | 392 | 382 | 382 | 11,400 | 382 |
| 2025-04-01 | 397 | 399 | 382 | 382 | 15,900 | 382 |
| 2025-03-31 | 398 | 399 | 387 | 396 | 30,000 | 396 |
| 2025-03-28 | 404 | 410 | 402 | 403 | 15,200 | 403 |
| 2025-03-27 | 404 | 412 | 400 | 408 | 29,300 | 408 |
| 2025-03-26 | 399 | 407 | 399 | 401 | 17,200 | 401 |
| 2025-03-25 | 404 | 404 | 393 | 400 | 19,200 | 400 |
| 2025-03-24 | 394 | 404 | 394 | 396 | 15,100 | 396 |
| 2025-03-21 | 393 | 399 | 392 | 397 | 15,200 | 397 |
| 2025-03-19 | 393 | 399 | 388 | 397 | 11,800 | 397 |
| 2025-03-18 | 400 | 400 | 388 | 393 | 15,500 | 393 |
| 2025-03-17 | 407 | 410 | 392 | 392 | 34,200 | 392 |
| 2025-03-14 | 393 | 400 | 388 | 399 | 80,400 | 399 |
| 2025-03-13 | 409 | 435 | 398 | 398 | 442,400 | 398 |
| 2025-03-12 | 380 | 381 | 370 | 377 | 38,300 | 377 |
| 2025-03-11 | 380 | 387 | 376 | 383 | 49,600 | 383 |
| 2025-03-10 | 380 | 389 | 372 | 388 | 134,000 | 388 |
| 2025-03-07 | 365 | 367 | 361 | 364 | 3,700 | 364 |
| 2025-03-06 | 362 | 366 | 362 | 365 | 4,600 | 365 |
| 2025-03-05 | 359 | 363 | 359 | 360 | 9,600 | 360 |
| 2025-03-04 | 363 | 365 | 360 | 362 | 14,500 | 362 |
| 2025-03-03 | 368 | 369 | 364 | 365 | 18,100 | 365 |
| 2025-02-28 | 369 | 369 | 363 | 364 | 10,700 | 364 |
| 2025-02-27 | 365 | 369 | 365 | 367 | 2,800 | 367 |
| 2025-02-26 | 366 | 367 | 364 | 366 | 8,700 | 366 |
| 2025-02-25 | 367 | 369 | 366 | 366 | 6,200 | 366 |
| 2025-02-21 | 370 | 372 | 367 | 367 | 9,300 | 367 |
| 2025-02-20 | 372 | 375 | 368 | 368 | 10,900 | 368 |
| 2025-02-19 | 372 | 379 | 370 | 372 | 18,300 | 372 |
| 2025-02-18 | 369 | 372 | 367 | 371 | 6,800 | 371 |
| 2025-02-17 | 368 | 370 | 365 | 369 | 12,800 | 369 |
| 2025-02-14 | 369 | 369 | 364 | 364 | 7,000 | 364 |
| 2025-02-13 | 364 | 375 | 363 | 365 | 19,900 | 365 |
| 2025-02-12 | 363 | 366 | 362 | 362 | 4,000 | 362 |
| 2025-02-10 | 362 | 365 | 361 | 361 | 4,700 | 361 |
| 2025-02-07 | 364 | 365 | 360 | 361 | 7,600 | 361 |
| 2025-02-06 | 368 | 369 | 358 | 364 | 43,700 | 364 |
| 2025-02-05 | 365 | 368 | 365 | 368 | 8,700 | 368 |
| 2025-02-04 | 366 | 373 | 365 | 365 | 23,000 | 365 |
| 2025-02-03 | 373 | 373 | 362 | 362 | 30,100 | 362 |
| 2025-01-31 | 376 | 378 | 373 | 377 | 6,200 | 377 |
| 2025-01-30 | 374 | 383 | 374 | 376 | 23,400 | 376 |
| 2025-01-29 | 386 | 396 | 384 | 386 | 39,700 | 386 |
| 2025-01-28 | 386 | 391 | 383 | 386 | 16,200 | 386 |
| 2025-01-27 | 394 | 396 | 384 | 393 | 16,700 | 393 |
| 2025-01-24 | 383 | 400 | 383 | 394 | 39,500 | 394 |
| 2025-01-23 | 380 | 382 | 378 | 378 | 4,000 | 378 |
| 2025-01-22 | 380 | 384 | 377 | 380 | 7,300 | 380 |
| 2025-01-21 | 385 | 385 | 381 | 382 | 10,500 | 382 |
| 2025-01-20 | 378 | 384 | 376 | 384 | 15,900 | 384 |
| 2025-01-17 | 375 | 380 | 371 | 378 | 20,400 | 378 |
| 2025-01-16 | 371 | 376 | 369 | 375 | 20,700 | 375 |
| 2025-01-15 | 375 | 375 | 367 | 367 | 26,000 | 367 |
| 2025-01-14 | 376 | 378 | 373 | 373 | 17,000 | 373 |
| 2025-01-10 | 372 | 381 | 372 | 375 | 20,000 | 375 |
| 2025-01-09 | 372 | 376 | 370 | 370 | 23,100 | 370 |
| 2025-01-08 | 371 | 373 | 370 | 372 | 13,600 | 372 |
| 2025-01-07 | 375 | 377 | 368 | 371 | 32,800 | 371 |
| 2025-01-06 | 375 | 378 | 373 | 374 | 9,200 | 374 |
分割・併合履歴 ： [2005-01-26]1株→2株