4334 (株)ユークスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	551	551	534	541	158,100	541
2023-12-28	521	561	512	551	262,900	551
2023-12-27	517	532	516	518	137,100	518
2023-12-26	505	526	505	521	241,500	521
2023-12-25	499	510	491	491	197,400	491
2023-12-22	515	520	489	491	262,900	491
2023-12-21	519	522	512	512	103,500	512
2023-12-20	532	542	529	529	120,100	529
2023-12-19	530	538	528	532	57,100	532
2023-12-18	526	537	520	537	122,500	537
2023-12-15	517	532	511	527	161,600	527
2023-12-14	533	539	516	521	157,500	521
2023-12-13	545	552	530	538	119,500	538
2023-12-12	545	574	542	543	282,700	543
2023-12-11	543	554	537	545	260,400	545
2023-12-08	526	528	512	516	223,100	516
2023-12-07	531	547	526	526	211,500	526
2023-12-06	536	543	529	533	257,300	533
2023-12-05	560	560	535	535	330,000	535
2023-12-04	539	574	536	566	429,000	566
2023-12-01	558	564	534	535	410,000	535
2023-11-30	566	566	538	551	875,500	551
2023-11-29	595	608	567	576	2,311,700	576
2023-11-28	615	615	615	615	49,900	615
2023-11-27	765	765	765	765	29,800	765
2023-11-24	937	941	914	915	137,200	915
2023-11-22	936	939	919	926	119,200	926
2023-11-21	918	947	911	939	202,200	939
2023-11-20	880	915	880	903	155,200	903
2023-11-17	873	879	862	868	73,200	868
2023-11-16	885	890	867	873	82,600	873
2023-11-15	893	904	884	885	156,000	885
2023-11-14	892	913	879	890	147,100	890
2023-11-13	853	899	848	892	205,800	892
2023-11-10	852	862	835	858	126,800	858
2023-11-09	844	864	838	864	142,700	864
2023-11-08	852	864	842	844	145,200	844
2023-11-07	882	882	847	851	215,200	851
2023-11-06	849	893	846	887	338,600	887
2023-11-02	853	862	825	834	288,400	834
2023-11-01	892	893	843	850	265,300	850
2023-10-31	859	898	835	898	225,400	898
2023-10-30	870	879	845	855	262,100	855
2023-10-27	876	897	861	875	361,200	875
2023-10-26	918	935	880	887	466,900	887
2023-10-25	1,002	1,007	931	932	529,900	932
2023-10-24	911	1,009	911	1,009	689,100	1,009
2023-10-23	991	1,012	893	903	856,200	903
2023-10-20	888	1,028	875	1,020	2,391,500	1,020
2023-10-19	1,220	1,255	1,001	1,001	833,000	1,001
2023-10-18	1,335	1,348	1,276	1,301	307,000	1,301
2023-10-17	1,305	1,328	1,265	1,320	293,000	1,320
2023-10-16	1,351	1,361	1,226	1,257	878,200	1,257
2023-10-13	1,398	1,425	1,375	1,393	397,200	1,393
2023-10-12	1,591	1,608	1,351	1,396	1,298,200	1,396
2023-10-11	1,630	1,650	1,573	1,583	304,700	1,583
2023-10-10	1,580	1,628	1,551	1,626	389,100	1,626
2023-10-06	1,469	1,555	1,445	1,544	372,300	1,544
2023-10-05	1,448	1,479	1,422	1,469	267,100	1,469
2023-10-04	1,375	1,448	1,375	1,441	299,000	1,441
2023-10-03	1,458	1,492	1,408	1,417	436,100	1,417
2023-10-02	1,450	1,523	1,445	1,458	356,300	1,458
2023-09-29	1,484	1,514	1,432	1,452	330,300	1,452
2023-09-28	1,452	1,558	1,451	1,466	533,300	1,466
2023-09-27	1,389	1,478	1,375	1,463	491,600	1,463
2023-09-26	1,410	1,410	1,351	1,359	317,300	1,359
2023-09-25	1,369	1,424	1,363	1,410	315,900	1,410
2023-09-22	1,330	1,410	1,313	1,378	379,900	1,378
2023-09-21	1,455	1,466	1,341	1,355	924,000	1,355
2023-09-20	1,426	1,503	1,414	1,477	883,500	1,477
2023-09-19	1,390	1,447	1,322	1,432	776,700	1,432
2023-09-15	1,334	1,413	1,257	1,379	814,200	1,379
2023-09-14	1,270	1,385	1,194	1,335	1,177,900	1,335
2023-09-13	1,290	1,290	1,241	1,263	441,200	1,263
2023-09-12	1,360	1,436	1,220	1,320	1,545,000	1,320
2023-09-11	1,540	1,580	1,310	1,354	1,110,300	1,354
2023-09-08	1,717	1,730	1,600	1,650	648,100	1,650
2023-09-07	1,940	1,970	1,642	1,677	2,053,700	1,677
2023-09-06	1,835	1,838	1,750	1,762	180,800	1,762
2023-09-05	1,850	1,872	1,827	1,827	70,200	1,827
2023-09-04	1,842	1,850	1,811	1,840	61,000	1,840
2023-09-01	1,831	1,881	1,792	1,842	95,400	1,842
2023-08-31	1,834	1,867	1,814	1,845	81,300	1,845
2023-08-30	1,935	1,940	1,869	1,869	96,300	1,869
2023-08-29	1,900	1,963	1,895	1,933	60,900	1,933
2023-08-28	1,991	1,991	1,868	1,892	58,900	1,892
2023-08-25	1,910	1,973	1,886	1,951	71,000	1,951
2023-08-24	2,010	2,010	1,950	1,961	52,500	1,961
2023-08-23	2,044	2,044	1,990	2,009	37,200	2,009
2023-08-22	2,067	2,084	1,994	2,015	60,300	2,015
2023-08-21	1,928	2,072	1,926	2,066	100,200	2,066
2023-08-18	1,982	1,990	1,903	1,928	149,300	1,928
2023-08-17	2,016	2,047	1,963	2,026	109,400	2,026
2023-08-16	2,101	2,128	2,029	2,034	162,200	2,034
2023-08-15	2,126	2,150	2,080	2,139	128,200	2,139
2023-08-14	2,220	2,220	2,137	2,142	115,100	2,142
2023-08-10	2,299	2,299	2,158	2,170	221,300	2,170
2023-08-09	2,323	2,363	2,307	2,320	50,200	2,320
2023-08-08	2,335	2,374	2,303	2,347	57,800	2,347
2023-08-07	2,285	2,335	2,248	2,335	56,000	2,335
2023-08-04	2,319	2,368	2,286	2,305	56,800	2,305
2023-08-03	2,331	2,348	2,212	2,347	161,900	2,347
2023-08-02	2,330	2,454	2,327	2,431	124,200	2,431
2023-08-01	2,313	2,365	2,297	2,331	55,200	2,331
2023-07-31	2,349	2,359	2,278	2,313	57,400	2,313
2023-07-28	2,260	2,325	2,224	2,268	97,000	2,268
2023-07-27	2,319	2,353	2,298	2,310	41,700	2,310
2023-07-26	2,357	2,370	2,297	2,323	102,300	2,323
2023-07-25	2,522	2,522	2,355	2,355	167,900	2,355
2023-07-24	2,533	2,594	2,483	2,548	151,600	2,548
2023-07-21	2,424	2,530	2,424	2,483	147,700	2,483
2023-07-20	2,369	2,435	2,330	2,424	87,100	2,424
2023-07-19	2,317	2,414	2,306	2,397	136,800	2,397
2023-07-18	2,272	2,375	2,232	2,317	171,100	2,317
2023-07-14	2,170	2,315	2,170	2,289	214,200	2,289
2023-07-13	2,129	2,173	2,094	2,137	84,800	2,137
2023-07-12	2,180	2,200	2,100	2,100	104,200	2,100
2023-07-11	2,180	2,202	2,133	2,170	123,100	2,170
2023-07-10	2,154	2,227	2,112	2,180	107,900	2,180
2023-07-07	2,227	2,318	2,194	2,204	230,100	2,204
2023-07-06	2,180	2,215	2,100	2,127	153,500	2,127
2023-07-05	2,328	2,360	2,069	2,228	561,700	2,228
2023-07-04	2,475	2,478	2,315	2,333	212,100	2,333
2023-07-03	2,484	2,548	2,470	2,493	80,000	2,493
2023-06-30	2,448	2,520	2,425	2,477	124,500	2,477
2023-06-29	2,490	2,559	2,475	2,498	133,200	2,498
2023-06-28	2,413	2,500	2,377	2,480	115,200	2,480
2023-06-27	2,425	2,497	2,354	2,363	137,400	2,363
2023-06-26	2,480	2,560	2,436	2,472	119,100	2,472
2023-06-23	2,547	2,586	2,390	2,471	172,400	2,471
2023-06-22	2,543	2,604	2,475	2,497	164,200	2,497
2023-06-21	2,567	2,617	2,532	2,574	167,700	2,574
2023-06-20	2,461	2,591	2,416	2,591	159,400	2,591
2023-06-19	2,486	2,499	2,292	2,461	555,400	2,461
2023-06-16	2,450	2,596	2,395	2,574	285,900	2,574
2023-06-15	2,343	2,540	2,343	2,450	305,400	2,450
2023-06-14	2,373	2,496	2,235	2,366	358,300	2,366
2023-06-13	2,396	2,430	2,288	2,366	595,400	2,366
2023-06-12	1,913	2,346	1,897	2,346	868,800	2,346
2023-06-09	1,920	1,946	1,861	1,946	254,400	1,946
2023-06-08	1,935	1,959	1,850	1,887	280,600	1,887
2023-06-07	1,981	2,010	1,940	1,950	165,400	1,950
2023-06-06	2,050	2,075	1,959	1,966	225,200	1,966
2023-06-05	2,149	2,161	2,031	2,058	179,100	2,058
2023-06-02	2,032	2,135	2,010	2,099	216,600	2,099
2023-06-01	2,011	2,071	1,993	2,007	123,700	2,007
2023-05-31	2,010	2,035	1,971	2,011	98,300	2,011
2023-05-30	1,981	2,020	1,956	2,008	164,600	2,008
2023-05-29	1,884	1,990	1,845	1,973	156,100	1,973
2023-05-26	1,900	1,934	1,855	1,867	129,000	1,867
2023-05-25	1,937	1,950	1,882	1,897	114,200	1,897
2023-05-24	1,823	1,975	1,810	1,944	340,400	1,944
2023-05-23	1,810	1,849	1,795	1,816	91,600	1,816
2023-05-22	1,833	1,845	1,799	1,805	72,400	1,805
2023-05-19	1,791	1,853	1,763	1,845	125,300	1,845
2023-05-18	1,877	1,904	1,784	1,786	157,300	1,786
2023-05-17	1,827	1,870	1,827	1,868	94,500	1,868
2023-05-16	1,804	1,856	1,795	1,827	80,000	1,827
2023-05-15	1,814	1,846	1,773	1,815	102,100	1,815
2023-05-12	1,883	1,892	1,828	1,844	155,500	1,844
2023-05-11	1,860	1,920	1,845	1,898	138,400	1,898
2023-05-10	1,836	1,873	1,828	1,860	97,300	1,860
2023-05-09	1,884	1,910	1,838	1,860	135,800	1,860
2023-05-08	1,881	1,904	1,840	1,878	257,300	1,878
2023-05-02	1,716	1,873	1,686	1,871	456,000	1,871
2023-05-01	1,705	1,754	1,662	1,707	203,600	1,707
2023-04-28	1,717	1,730	1,677	1,705	153,100	1,705
2023-04-27	1,677	1,722	1,672	1,696	181,500	1,696
2023-04-26	1,588	1,698	1,573	1,671	289,000	1,671
2023-04-25	1,607	1,635	1,585	1,604	87,100	1,604
2023-04-24	1,560	1,648	1,545	1,596	204,600	1,596
2023-04-21	1,568	1,580	1,495	1,520	174,800	1,520
2023-04-20	1,616	1,620	1,570	1,594	138,400	1,594
2023-04-19	1,571	1,625	1,540	1,623	242,500	1,623
2023-04-18	1,503	1,566	1,493	1,560	138,800	1,560
2023-04-17	1,519	1,519	1,486	1,501	59,900	1,501
2023-04-14	1,499	1,526	1,491	1,509	67,800	1,509
2023-04-13	1,505	1,510	1,476	1,485	134,600	1,485
2023-04-12	1,515	1,535	1,495	1,527	144,800	1,527
2023-04-11	1,572	1,604	1,531	1,540	156,400	1,540
2023-04-10	1,576	1,609	1,550	1,572	206,800	1,572
2023-04-07	1,528	1,536	1,496	1,510	80,200	1,510
2023-04-06	1,500	1,558	1,483	1,542	118,400	1,542
2023-04-05	1,512	1,548	1,486	1,501	150,100	1,501
2023-04-04	1,591	1,596	1,533	1,537	246,700	1,537
2023-04-03	1,613	1,648	1,590	1,591	172,800	1,591
2023-03-31	1,620	1,642	1,591	1,630	190,600	1,630
2023-03-30	1,632	1,675	1,605	1,617	93,000	1,617
2023-03-29	1,624	1,657	1,605	1,643	120,300	1,643
2023-03-28	1,690	1,710	1,626	1,641	168,600	1,641
2023-03-27	1,725	1,805	1,674	1,690	350,600	1,690
2023-03-24	1,721	1,736	1,664	1,685	232,800	1,685
2023-03-23	1,758	1,788	1,696	1,728	215,900	1,728
2023-03-22	1,730	1,839	1,715	1,766	296,400	1,766
2023-03-20	1,778	1,798	1,680	1,681	341,700	1,681
2023-03-17	1,685	1,787	1,619	1,784	615,200	1,784
2023-03-16	1,608	1,750	1,582	1,653	790,400	1,653
2023-03-15	1,775	1,814	1,591	1,678	1,952,200	1,678
2023-03-14	1,700	1,939	1,672	1,729	5,388,500	1,729
2023-03-13	1,557	1,557	1,557	1,557	26,200	1,557
2023-03-10	1,339	1,347	1,251	1,257	225,000	1,257
2023-03-09	1,350	1,380	1,322	1,377	101,600	1,377
2023-03-08	1,370	1,376	1,321	1,350	95,700	1,350
2023-03-07	1,384	1,403	1,361	1,384	48,500	1,384
2023-03-06	1,382	1,418	1,373	1,385	63,800	1,385
2023-03-03	1,390	1,396	1,365	1,389	33,500	1,389
2023-03-02	1,381	1,399	1,357	1,390	33,000	1,390
2023-03-01	1,458	1,458	1,352	1,388	113,100	1,388
2023-02-28	1,453	1,465	1,432	1,458	25,600	1,458
2023-02-27	1,427	1,461	1,424	1,443	25,500	1,443
2023-02-24	1,488	1,488	1,405	1,448	51,500	1,448
2023-02-22	1,489	1,490	1,446	1,460	42,100	1,460
2023-02-21	1,546	1,577	1,508	1,509	64,900	1,509
2023-02-20	1,500	1,545	1,488	1,523	65,400	1,523
2023-02-17	1,463	1,515	1,463	1,473	43,300	1,473
2023-02-16	1,428	1,490	1,428	1,480	45,700	1,480
2023-02-15	1,411	1,472	1,388	1,430	71,900	1,430
2023-02-14	1,430	1,452	1,416	1,430	33,900	1,430
2023-02-13	1,416	1,429	1,380	1,413	30,900	1,413
2023-02-10	1,440	1,458	1,400	1,430	37,700	1,430
2023-02-09	1,405	1,443	1,383	1,431	45,100	1,431
2023-02-08	1,379	1,408	1,342	1,401	37,300	1,401
2023-02-07	1,331	1,380	1,326	1,380	25,700	1,380
2023-02-06	1,328	1,352	1,281	1,331	45,400	1,331
2023-02-03	1,410	1,410	1,326	1,358	50,800	1,358
2023-02-02	1,323	1,423	1,323	1,423	104,800	1,423
2023-02-01	1,252	1,331	1,250	1,322	53,700	1,322
2023-01-31	1,228	1,277	1,200	1,273	36,000	1,273
2023-01-30	1,256	1,260	1,215	1,228	53,100	1,228
2023-01-27	1,296	1,342	1,279	1,285	49,200	1,285
2023-01-26	1,285	1,307	1,266	1,299	28,100	1,299
2023-01-25	1,257	1,283	1,257	1,266	11,100	1,266
2023-01-24	1,289	1,308	1,256	1,266	29,900	1,266
2023-01-23	1,275	1,310	1,260	1,274	32,900	1,274
2023-01-20	1,221	1,270	1,196	1,251	38,300	1,251
2023-01-19	1,204	1,233	1,192	1,221	22,500	1,221
2023-01-18	1,187	1,228	1,170	1,214	29,500	1,214
2023-01-17	1,197	1,207	1,183	1,187	14,400	1,187
2023-01-16	1,231	1,231	1,183	1,196	33,900	1,196
2023-01-13	1,228	1,240	1,212	1,223	18,800	1,223
2023-01-12	1,284	1,285	1,229	1,240	32,200	1,240
2023-01-11	1,213	1,308	1,213	1,284	79,700	1,284
2023-01-10	1,208	1,244	1,195	1,206	51,500	1,206
2023-01-06	1,218	1,235	1,190	1,208	38,700	1,208
2023-01-05	1,262	1,262	1,193	1,218	102,200	1,218
2023-01-04	1,312	1,318	1,262	1,289	82,500	1,289

分割・併合履歴： [2005-01-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4334 (株)ユークス の時系列データ [2023年度]

4334 (株)ユークスの時系列データ [2023年度]