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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 405 | 411 | 405 | 411 | 13,600 | 411 |
| 2025-07-08 | 401 | 410 | 401 | 405 | 11,900 | 405 |
| 2025-07-07 | 404 | 406 | 401 | 401 | 3,700 | 401 |
| 2025-07-04 | 407 | 409 | 401 | 405 | 7,800 | 405 |
| 2025-07-03 | 405 | 409 | 404 | 404 | 5,800 | 404 |
| 2025-07-02 | 402 | 407 | 401 | 402 | 12,600 | 402 |
| 2025-07-01 | 406 | 412 | 405 | 405 | 9,500 | 405 |
| 2025-06-30 | 402 | 409 | 402 | 404 | 7,500 | 404 |
| 2025-06-27 | 402 | 408 | 401 | 402 | 8,700 | 402 |
| 2025-06-26 | 403 | 409 | 400 | 403 | 11,800 | 403 |
| 2025-06-25 | 403 | 405 | 398 | 404 | 7,700 | 404 |
| 2025-06-24 | 403 | 407 | 402 | 403 | 7,300 | 403 |
| 2025-06-23 | 402 | 405 | 401 | 402 | 11,000 | 402 |
| 2025-06-20 | 405 | 411 | 400 | 409 | 23,900 | 409 |
| 2025-06-19 | 404 | 407 | 400 | 407 | 12,400 | 407 |
| 2025-06-18 | 398 | 405 | 398 | 400 | 16,400 | 400 |
| 2025-06-17 | 398 | 406 | 394 | 405 | 17,100 | 405 |
| 2025-06-16 | 403 | 408 | 391 | 397 | 65,600 | 397 |
| 2025-06-13 | 412 | 414 | 406 | 407 | 44,100 | 407 |
| 2025-06-12 | 417 | 418 | 410 | 417 | 73,500 | 417 |
| 2025-06-11 | 420 | 426 | 415 | 417 | 260,800 | 417 |
| 2025-06-10 | 460 | 480 | 453 | 480 | 197,500 | 480 |
| 2025-06-09 | 460 | 465 | 435 | 450 | 130,400 | 450 |
| 2025-06-06 | 414 | 449 | 413 | 444 | 119,700 | 444 |
| 2025-06-05 | 411 | 417 | 406 | 414 | 35,500 | 414 |
| 2025-06-04 | 400 | 413 | 396 | 411 | 27,800 | 411 |
| 2025-06-03 | 402 | 404 | 395 | 395 | 19,500 | 395 |
| 2025-06-02 | 402 | 407 | 398 | 398 | 22,900 | 398 |
| 2025-05-30 | 398 | 405 | 396 | 402 | 23,700 | 402 |
| 2025-05-29 | 400 | 400 | 392 | 398 | 17,400 | 398 |
| 2025-05-28 | 393 | 397 | 392 | 397 | 10,500 | 397 |
| 2025-05-27 | 399 | 399 | 388 | 391 | 7,200 | 391 |
| 2025-05-26 | 401 | 401 | 386 | 394 | 11,400 | 394 |
| 2025-05-23 | 396 | 402 | 394 | 395 | 37,000 | 395 |
| 2025-05-22 | 383 | 394 | 381 | 394 | 39,000 | 394 |
| 2025-05-21 | 379 | 386 | 377 | 386 | 17,600 | 386 |
| 2025-05-20 | 375 | 380 | 373 | 380 | 8,900 | 380 |
| 2025-05-19 | 373 | 379 | 373 | 375 | 9,200 | 375 |
| 2025-05-16 | 379 | 379 | 374 | 379 | 4,800 | 379 |
| 2025-05-15 | 376 | 378 | 374 | 378 | 6,500 | 378 |
| 2025-05-14 | 375 | 379 | 375 | 376 | 4,300 | 376 |
| 2025-05-13 | 377 | 378 | 375 | 376 | 6,900 | 376 |
| 2025-05-12 | 376 | 378 | 375 | 377 | 11,000 | 377 |
| 2025-05-09 | 380 | 381 | 376 | 376 | 5,400 | 376 |
| 2025-05-08 | 376 | 380 | 376 | 377 | 5,100 | 377 |
| 2025-05-07 | 382 | 382 | 375 | 376 | 13,400 | 376 |
| 2025-05-02 | 376 | 381 | 376 | 376 | 7,300 | 376 |
| 2025-05-01 | 380 | 381 | 377 | 377 | 13,600 | 377 |
| 2025-04-30 | 378 | 389 | 377 | 378 | 48,400 | 378 |
| 2025-04-28 | 376 | 383 | 376 | 376 | 18,700 | 376 |
| 2025-04-25 | 366 | 376 | 366 | 371 | 12,800 | 371 |
| 2025-04-24 | 361 | 369 | 360 | 365 | 11,900 | 365 |
| 2025-04-23 | 362 | 364 | 358 | 361 | 4,200 | 361 |
| 2025-04-22 | 358 | 361 | 357 | 360 | 5,600 | 360 |
| 2025-04-21 | 361 | 366 | 361 | 361 | 9,500 | 361 |
| 2025-04-18 | 352 | 363 | 352 | 360 | 7,600 | 360 |
| 2025-04-17 | 350 | 353 | 348 | 352 | 5,200 | 352 |
| 2025-04-16 | 356 | 357 | 348 | 350 | 4,500 | 350 |
| 2025-04-15 | 357 | 357 | 348 | 348 | 3,500 | 348 |
| 2025-04-14 | 351 | 355 | 350 | 353 | 4,300 | 353 |
| 2025-04-11 | 343 | 352 | 335 | 349 | 15,800 | 349 |
| 2025-04-10 | 359 | 360 | 346 | 351 | 11,900 | 351 |
| 2025-04-09 | 344 | 344 | 327 | 335 | 7,700 | 335 |
| 2025-04-08 | 349 | 355 | 319 | 341 | 31,400 | 341 |
| 2025-04-07 | 302 | 328 | 302 | 321 | 55,900 | 321 |
| 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