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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
