4334 (株)ユークス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 363 | 363 | 355 | 362 | 10,500 | 362 |
| 2024-11-20 | 357 | 363 | 355 | 362 | 11,200 | 362 |
| 2024-11-19 | 358 | 360 | 357 | 359 | 6,000 | 359 |
| 2024-11-18 | 356 | 358 | 354 | 358 | 4,300 | 358 |
| 2024-11-15 | 358 | 359 | 356 | 356 | 11,300 | 356 |
| 2024-11-14 | 359 | 360 | 358 | 359 | 3,500 | 359 |
| 2024-11-13 | 360 | 360 | 356 | 358 | 21,200 | 358 |
| 2024-11-12 | 359 | 361 | 359 | 360 | 6,400 | 360 |
| 2024-11-11 | 359 | 362 | 358 | 360 | 6,400 | 360 |
| 2024-11-08 | 364 | 364 | 359 | 362 | 7,600 | 362 |
| 2024-11-07 | 360 | 365 | 359 | 362 | 14,100 | 362 |
| 2024-11-06 | 362 | 366 | 360 | 364 | 8,800 | 364 |
| 2024-11-05 | 363 | 363 | 358 | 358 | 5,900 | 358 |
| 2024-11-01 | 361 | 364 | 357 | 359 | 6,500 | 359 |
| 2024-10-31 | 360 | 365 | 360 | 362 | 5,000 | 362 |
| 2024-10-30 | 362 | 364 | 361 | 364 | 2,400 | 364 |
| 2024-10-29 | 360 | 363 | 359 | 363 | 6,500 | 363 |
| 2024-10-28 | 358 | 365 | 355 | 364 | 12,700 | 364 |
| 2024-10-25 | 362 | 365 | 357 | 358 | 11,000 | 358 |
| 2024-10-24 | 363 | 366 | 361 | 361 | 9,300 | 361 |
| 2024-10-23 | 364 | 368 | 362 | 367 | 10,000 | 367 |
| 2024-10-22 | 373 | 373 | 364 | 368 | 17,900 | 368 |
| 2024-10-21 | 370 | 374 | 370 | 372 | 5,500 | 372 |
| 2024-10-18 | 371 | 374 | 370 | 370 | 3,100 | 370 |
| 2024-10-17 | 374 | 375 | 371 | 371 | 6,900 | 371 |
| 2024-10-16 | 380 | 380 | 372 | 374 | 19,000 | 374 |
| 2024-10-15 | 389 | 389 | 379 | 379 | 14,900 | 379 |
| 2024-10-11 | 380 | 385 | 377 | 385 | 12,800 | 385 |
| 2024-10-10 | 372 | 386 | 372 | 386 | 40,100 | 386 |
| 2024-10-09 | 367 | 367 | 362 | 364 | 9,900 | 364 |
| 2024-10-08 | 364 | 367 | 363 | 367 | 8,300 | 367 |
| 2024-10-07 | 362 | 363 | 359 | 363 | 11,000 | 363 |
| 2024-10-04 | 360 | 360 | 357 | 359 | 5,800 | 359 |
| 2024-10-03 | 361 | 361 | 356 | 358 | 7,500 | 358 |
| 2024-10-02 | 358 | 362 | 356 | 357 | 8,300 | 357 |
| 2024-10-01 | 361 | 361 | 358 | 358 | 4,700 | 358 |
| 2024-09-30 | 362 | 366 | 356 | 360 | 27,100 | 360 |
| 2024-09-27 | 367 | 370 | 361 | 366 | 12,400 | 366 |
| 2024-09-26 | 363 | 368 | 360 | 367 | 11,100 | 367 |
| 2024-09-25 | 365 | 367 | 363 | 363 | 7,900 | 363 |
| 2024-09-24 | 371 | 373 | 365 | 365 | 11,000 | 365 |
| 2024-09-20 | 366 | 373 | 366 | 370 | 13,200 | 370 |
| 2024-09-19 | 367 | 369 | 366 | 369 | 9,000 | 369 |
| 2024-09-18 | 368 | 368 | 364 | 367 | 6,400 | 367 |
| 2024-09-17 | 364 | 369 | 356 | 360 | 21,200 | 360 |
| 2024-09-13 | 372 | 372 | 366 | 367 | 3,200 | 367 |
| 2024-09-12 | 365 | 371 | 360 | 365 | 11,900 | 365 |
| 2024-09-11 | 376 | 376 | 350 | 365 | 73,600 | 365 |
| 2024-09-10 | 380 | 383 | 375 | 375 | 28,900 | 375 |
| 2024-09-09 | 384 | 384 | 360 | 380 | 61,000 | 380 |
| 2024-09-06 | 404 | 404 | 396 | 400 | 7,300 | 400 |
| 2024-09-05 | 400 | 405 | 399 | 400 | 14,300 | 400 |
| 2024-09-04 | 405 | 410 | 401 | 404 | 12,700 | 404 |
| 2024-09-03 | 408 | 414 | 404 | 414 | 14,200 | 414 |
| 2024-09-02 | 415 | 417 | 407 | 409 | 10,600 | 409 |
| 2024-08-30 | 418 | 418 | 411 | 411 | 14,400 | 411 |
| 2024-08-29 | 419 | 420 | 416 | 419 | 4,800 | 419 |
| 2024-08-28 | 424 | 424 | 414 | 414 | 14,900 | 414 |
| 2024-08-27 | 420 | 420 | 408 | 416 | 10,400 | 416 |
| 2024-08-26 | 421 | 425 | 417 | 421 | 9,900 | 421 |
| 2024-08-23 | 417 | 423 | 415 | 415 | 12,500 | 415 |
| 2024-08-22 | 407 | 421 | 405 | 419 | 30,600 | 419 |
| 2024-08-21 | 395 | 404 | 393 | 402 | 17,300 | 402 |
| 2024-08-20 | 383 | 392 | 379 | 387 | 20,700 | 387 |
| 2024-08-19 | 383 | 388 | 378 | 380 | 20,400 | 380 |
| 2024-08-16 | 384 | 384 | 373 | 378 | 25,900 | 378 |
| 2024-08-15 | 385 | 393 | 381 | 384 | 8,500 | 384 |
| 2024-08-14 | 375 | 398 | 375 | 385 | 54,500 | 385 |
| 2024-08-13 | 343 | 374 | 343 | 374 | 45,600 | 374 |
| 2024-08-09 | 337 | 348 | 330 | 341 | 34,400 | 341 |
| 2024-08-08 | 328 | 338 | 328 | 337 | 26,100 | 337 |
| 2024-08-07 | 317 | 348 | 317 | 325 | 178,700 | 325 |
| 2024-08-06 | 328 | 349 | 328 | 337 | 34,700 | 337 |
| 2024-08-05 | 375 | 375 | 315 | 315 | 109,800 | 315 |
| 2024-08-02 | 410 | 410 | 395 | 395 | 59,000 | 395 |
| 2024-08-01 | 420 | 423 | 412 | 417 | 27,500 | 417 |
| 2024-07-31 | 414 | 422 | 414 | 415 | 12,800 | 415 |
| 2024-07-30 | 420 | 421 | 417 | 417 | 9,500 | 417 |
| 2024-07-29 | 421 | 428 | 418 | 420 | 21,300 | 420 |
| 2024-07-26 | 411 | 427 | 411 | 421 | 19,500 | 421 |
| 2024-07-25 | 416 | 417 | 411 | 411 | 17,600 | 411 |
| 2024-07-24 | 430 | 430 | 411 | 411 | 41,300 | 411 |
| 2024-07-23 | 449 | 452 | 423 | 434 | 54,700 | 434 |
| 2024-07-22 | 407 | 469 | 407 | 445 | 307,400 | 445 |
| 2024-07-19 | 418 | 419 | 408 | 408 | 13,800 | 408 |
| 2024-07-18 | 412 | 415 | 411 | 412 | 6,000 | 412 |
| 2024-07-17 | 410 | 420 | 410 | 413 | 17,700 | 413 |
| 2024-07-16 | 413 | 415 | 410 | 414 | 6,600 | 414 |
| 2024-07-12 | 404 | 414 | 404 | 410 | 15,300 | 410 |
| 2024-07-11 | 406 | 408 | 404 | 405 | 12,500 | 405 |
| 2024-07-10 | 407 | 410 | 406 | 407 | 8,400 | 407 |
| 2024-07-09 | 409 | 411 | 407 | 407 | 7,200 | 407 |
| 2024-07-08 | 413 | 413 | 410 | 411 | 9,900 | 411 |
| 2024-07-05 | 414 | 417 | 409 | 413 | 11,300 | 413 |
| 2024-07-04 | 408 | 414 | 407 | 412 | 21,200 | 412 |
| 2024-07-03 | 407 | 410 | 405 | 409 | 5,600 | 409 |
| 2024-07-02 | 405 | 409 | 405 | 407 | 10,800 | 407 |
| 2024-07-01 | 411 | 415 | 404 | 405 | 23,200 | 405 |
| 2024-06-28 | 415 | 417 | 411 | 411 | 11,400 | 411 |
| 2024-06-27 | 408 | 414 | 407 | 413 | 10,300 | 413 |
| 2024-06-26 | 409 | 411 | 404 | 408 | 13,700 | 408 |
| 2024-06-25 | 396 | 409 | 395 | 409 | 60,100 | 409 |
| 2024-06-24 | 395 | 397 | 391 | 393 | 12,000 | 393 |
| 2024-06-21 | 390 | 393 | 387 | 392 | 19,100 | 392 |
| 2024-06-20 | 394 | 396 | 390 | 393 | 15,400 | 393 |
| 2024-06-19 | 387 | 395 | 386 | 394 | 24,500 | 394 |
| 2024-06-18 | 386 | 388 | 383 | 387 | 9,300 | 387 |
| 2024-06-17 | 385 | 386 | 380 | 386 | 17,300 | 386 |
| 2024-06-14 | 377 | 383 | 377 | 383 | 20,900 | 383 |
| 2024-06-13 | 383 | 384 | 380 | 382 | 8,400 | 382 |
| 2024-06-12 | 381 | 385 | 379 | 380 | 20,400 | 380 |
| 2024-06-11 | 380 | 389 | 376 | 383 | 61,900 | 383 |
| 2024-06-10 | 386 | 391 | 373 | 380 | 129,600 | 380 |
| 2024-06-07 | 387 | 400 | 385 | 399 | 83,800 | 399 |
| 2024-06-06 | 397 | 397 | 390 | 392 | 18,200 | 392 |
| 2024-06-05 | 394 | 399 | 394 | 396 | 16,300 | 396 |
| 2024-06-04 | 400 | 402 | 396 | 399 | 20,600 | 399 |
| 2024-06-03 | 399 | 402 | 396 | 402 | 15,400 | 402 |
| 2024-05-31 | 385 | 398 | 385 | 396 | 26,700 | 396 |
| 2024-05-30 | 385 | 387 | 378 | 387 | 25,100 | 387 |
| 2024-05-29 | 390 | 391 | 387 | 387 | 24,900 | 387 |
| 2024-05-28 | 390 | 397 | 390 | 393 | 18,900 | 393 |
| 2024-05-27 | 398 | 398 | 388 | 391 | 44,700 | 391 |
| 2024-05-24 | 401 | 404 | 398 | 401 | 24,700 | 401 |
| 2024-05-23 | 410 | 410 | 401 | 404 | 22,700 | 404 |
| 2024-05-22 | 415 | 418 | 410 | 410 | 30,700 | 410 |
| 2024-05-21 | 421 | 422 | 416 | 420 | 11,300 | 420 |
| 2024-05-20 | 424 | 427 | 417 | 422 | 27,600 | 422 |
| 2024-05-17 | 412 | 425 | 412 | 424 | 23,500 | 424 |
| 2024-05-16 | 422 | 422 | 414 | 414 | 19,000 | 414 |
| 2024-05-15 | 435 | 435 | 417 | 422 | 24,400 | 422 |
| 2024-05-14 | 434 | 436 | 424 | 435 | 27,000 | 435 |
| 2024-05-13 | 427 | 430 | 423 | 429 | 21,300 | 429 |
| 2024-05-10 | 432 | 438 | 426 | 428 | 30,700 | 428 |
| 2024-05-09 | 432 | 435 | 427 | 432 | 17,600 | 432 |
| 2024-05-08 | 430 | 438 | 429 | 430 | 46,200 | 430 |
| 2024-05-07 | 423 | 429 | 414 | 424 | 50,900 | 424 |
| 2024-05-02 | 417 | 421 | 417 | 421 | 4,900 | 421 |
| 2024-05-01 | 419 | 423 | 417 | 419 | 13,300 | 419 |
| 2024-04-30 | 415 | 423 | 415 | 423 | 27,100 | 423 |
| 2024-04-26 | 410 | 419 | 407 | 413 | 30,700 | 413 |
| 2024-04-25 | 412 | 418 | 410 | 413 | 23,200 | 413 |
| 2024-04-24 | 415 | 423 | 415 | 416 | 26,000 | 416 |
| 2024-04-23 | 409 | 417 | 409 | 414 | 17,100 | 414 |
| 2024-04-22 | 400 | 411 | 400 | 409 | 22,000 | 409 |
| 2024-04-19 | 416 | 418 | 391 | 402 | 98,300 | 402 |
| 2024-04-18 | 409 | 421 | 408 | 417 | 32,800 | 417 |
| 2024-04-17 | 409 | 411 | 400 | 406 | 36,700 | 406 |
| 2024-04-16 | 402 | 411 | 398 | 409 | 110,000 | 409 |
| 2024-04-15 | 417 | 417 | 405 | 406 | 68,700 | 406 |
| 2024-04-12 | 422 | 431 | 411 | 422 | 132,200 | 422 |
| 2024-04-11 | 435 | 436 | 426 | 429 | 85,900 | 429 |
| 2024-04-10 | 448 | 452 | 440 | 442 | 31,100 | 442 |
| 2024-04-09 | 437 | 447 | 437 | 446 | 18,800 | 446 |
| 2024-04-08 | 438 | 440 | 433 | 437 | 34,900 | 437 |
| 2024-04-05 | 435 | 441 | 432 | 435 | 83,400 | 435 |
| 2024-04-04 | 445 | 450 | 441 | 449 | 46,400 | 449 |
| 2024-04-03 | 456 | 456 | 442 | 444 | 71,300 | 444 |
| 2024-04-02 | 467 | 467 | 458 | 458 | 57,900 | 458 |
| 2024-04-01 | 483 | 483 | 467 | 467 | 51,300 | 467 |
| 2024-03-29 | 474 | 482 | 474 | 481 | 22,500 | 481 |
| 2024-03-28 | 478 | 482 | 470 | 474 | 37,000 | 474 |
| 2024-03-27 | 479 | 484 | 473 | 478 | 24,200 | 478 |
| 2024-03-26 | 475 | 479 | 469 | 477 | 41,600 | 477 |
| 2024-03-25 | 481 | 487 | 477 | 480 | 41,400 | 480 |
| 2024-03-22 | 494 | 494 | 479 | 481 | 135,500 | 481 |
| 2024-03-21 | 496 | 499 | 489 | 494 | 83,100 | 494 |
| 2024-03-19 | 496 | 497 | 488 | 491 | 59,900 | 491 |
| 2024-03-18 | 500 | 507 | 496 | 496 | 40,100 | 496 |
| 2024-03-15 | 504 | 506 | 496 | 496 | 53,400 | 496 |
| 2024-03-14 | 504 | 518 | 500 | 504 | 69,800 | 504 |
| 2024-03-13 | 521 | 531 | 499 | 499 | 119,800 | 499 |
| 2024-03-12 | 510 | 514 | 493 | 512 | 123,100 | 512 |
| 2024-03-11 | 504 | 519 | 493 | 516 | 199,800 | 516 |
| 2024-03-08 | 531 | 542 | 506 | 534 | 163,800 | 534 |
| 2024-03-07 | 533 | 541 | 509 | 526 | 163,500 | 526 |
| 2024-03-06 | 516 | 545 | 507 | 540 | 259,500 | 540 |
| 2024-03-05 | 499 | 517 | 485 | 506 | 96,400 | 506 |
| 2024-03-04 | 500 | 510 | 498 | 499 | 32,400 | 499 |
| 2024-03-01 | 506 | 514 | 495 | 496 | 56,300 | 496 |
| 2024-02-29 | 509 | 509 | 496 | 504 | 62,400 | 504 |
| 2024-02-28 | 491 | 518 | 491 | 517 | 78,000 | 517 |
| 2024-02-27 | 493 | 498 | 486 | 495 | 27,500 | 495 |
| 2024-02-26 | 482 | 495 | 479 | 492 | 33,200 | 492 |
| 2024-02-22 | 487 | 490 | 477 | 480 | 39,000 | 480 |
| 2024-02-21 | 494 | 494 | 481 | 484 | 21,500 | 484 |
| 2024-02-20 | 495 | 497 | 487 | 490 | 28,300 | 490 |
| 2024-02-19 | 482 | 496 | 479 | 496 | 39,100 | 496 |
| 2024-02-16 | 469 | 483 | 465 | 482 | 135,700 | 482 |
| 2024-02-15 | 483 | 484 | 466 | 466 | 76,700 | 466 |
| 2024-02-14 | 487 | 491 | 483 | 483 | 30,800 | 483 |
| 2024-02-13 | 491 | 495 | 485 | 491 | 38,300 | 491 |
| 2024-02-09 | 487 | 496 | 487 | 490 | 25,400 | 490 |
| 2024-02-08 | 494 | 495 | 485 | 489 | 64,100 | 489 |
| 2024-02-07 | 499 | 500 | 485 | 491 | 117,600 | 491 |
| 2024-02-06 | 511 | 516 | 495 | 497 | 104,700 | 497 |
| 2024-02-05 | 520 | 524 | 508 | 511 | 65,300 | 511 |
| 2024-02-02 | 495 | 533 | 495 | 521 | 118,900 | 521 |
| 2024-02-01 | 495 | 505 | 490 | 493 | 64,100 | 493 |
| 2024-01-31 | 514 | 514 | 494 | 504 | 122,300 | 504 |
| 2024-01-30 | 508 | 525 | 508 | 512 | 64,100 | 512 |
| 2024-01-29 | 526 | 526 | 518 | 521 | 52,200 | 521 |
| 2024-01-26 | 525 | 535 | 524 | 526 | 46,200 | 526 |
| 2024-01-25 | 530 | 538 | 524 | 531 | 65,000 | 531 |
| 2024-01-24 | 523 | 539 | 523 | 530 | 61,100 | 530 |
| 2024-01-23 | 529 | 529 | 517 | 519 | 51,900 | 519 |
| 2024-01-22 | 515 | 530 | 504 | 527 | 98,600 | 527 |
| 2024-01-19 | 515 | 519 | 510 | 511 | 42,800 | 511 |
| 2024-01-18 | 511 | 518 | 508 | 511 | 58,600 | 511 |
| 2024-01-17 | 519 | 520 | 510 | 511 | 58,900 | 511 |
| 2024-01-16 | 522 | 528 | 516 | 516 | 64,600 | 516 |
| 2024-01-15 | 518 | 522 | 511 | 519 | 115,100 | 519 |
| 2024-01-12 | 533 | 537 | 515 | 521 | 132,100 | 521 |
| 2024-01-11 | 547 | 548 | 532 | 537 | 100,600 | 537 |
| 2024-01-10 | 550 | 556 | 545 | 545 | 98,000 | 545 |
| 2024-01-09 | 556 | 565 | 541 | 553 | 111,500 | 553 |
| 2024-01-05 | 546 | 554 | 545 | 547 | 114,700 | 547 |
| 2024-01-04 | 536 | 554 | 525 | 551 | 104,800 | 551 |
分割・併合履歴 ： [2005-01-26]1株→2株
