7621 (株)うかい 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 | 3,500 | 3,545 | 3,480 | 3,545 | 4,200 | 3,545 |
| 2025-04-03 | 3,540 | 3,555 | 3,490 | 3,515 | 3,500 | 3,515 |
| 2025-04-02 | 3,600 | 3,600 | 3,560 | 3,560 | 1,100 | 3,560 |
| 2025-04-01 | 3,600 | 3,605 | 3,600 | 3,600 | 700 | 3,600 |
| 2025-03-31 | 3,580 | 3,595 | 3,560 | 3,595 | 1,000 | 3,595 |
| 2025-03-28 | 3,590 | 3,590 | 3,590 | 3,590 | 400 | 3,590 |
| 2025-03-27 | 3,615 | 3,615 | 3,590 | 3,595 | 700 | 3,595 |
| 2025-03-26 | 3,610 | 3,630 | 3,590 | 3,630 | 2,100 | 3,630 |
| 2025-03-25 | 3,580 | 3,585 | 3,575 | 3,575 | 2,600 | 3,575 |
| 2025-03-24 | 3,565 | 3,580 | 3,565 | 3,570 | 1,800 | 3,570 |
| 2025-03-21 | 3,565 | 3,575 | 3,565 | 3,565 | 400 | 3,565 |
| 2025-03-19 | - | - | - | 3,575 | - | 3,575 |
| 2025-03-18 | 3,605 | 3,605 | 3,575 | 3,575 | 200 | 3,575 |
| 2025-03-17 | 3,585 | 3,595 | 3,570 | 3,570 | 1,100 | 3,570 |
| 2025-03-14 | 3,575 | 3,585 | 3,540 | 3,565 | 3,400 | 3,565 |
| 2025-03-13 | 3,560 | 3,560 | 3,560 | 3,560 | 200 | 3,560 |
| 2025-03-12 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 3,560 |
| 2025-03-11 | 3,560 | 3,560 | 3,550 | 3,555 | 1,200 | 3,555 |
| 2025-03-10 | 3,560 | 3,570 | 3,560 | 3,565 | 400 | 3,565 |
| 2025-03-07 | 3,555 | 3,560 | 3,555 | 3,560 | 700 | 3,560 |
| 2025-03-06 | 3,595 | 3,595 | 3,555 | 3,555 | 500 | 3,555 |
| 2025-03-05 | 3,545 | 3,585 | 3,540 | 3,550 | 500 | 3,550 |
| 2025-03-04 | 3,580 | 3,580 | 3,540 | 3,550 | 1,500 | 3,550 |
| 2025-03-03 | 3,555 | 3,555 | 3,555 | 3,555 | 500 | 3,555 |
| 2025-02-28 | 3,580 | 3,580 | 3,545 | 3,545 | 1,800 | 3,545 |
| 2025-02-27 | 3,570 | 3,600 | 3,570 | 3,570 | 1,000 | 3,570 |
| 2025-02-26 | 3,565 | 3,565 | 3,560 | 3,565 | 1,400 | 3,565 |
| 2025-02-25 | 3,600 | 3,600 | 3,580 | 3,580 | 1,300 | 3,580 |
| 2025-02-21 | 3,610 | 3,610 | 3,585 | 3,590 | 1,500 | 3,590 |
| 2025-02-20 | 3,615 | 3,615 | 3,600 | 3,600 | 200 | 3,600 |
| 2025-02-19 | 3,610 | 3,610 | 3,600 | 3,605 | 1,600 | 3,605 |
| 2025-02-18 | 3,625 | 3,625 | 3,615 | 3,615 | 200 | 3,615 |
| 2025-02-17 | 3,630 | 3,635 | 3,615 | 3,615 | 800 | 3,615 |
| 2025-02-14 | 3,635 | 3,635 | 3,620 | 3,620 | 800 | 3,620 |
| 2025-02-13 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2025-02-12 | 3,635 | 3,635 | 3,595 | 3,620 | 1,400 | 3,620 |
| 2025-02-10 | 3,615 | 3,640 | 3,600 | 3,600 | 2,100 | 3,600 |
| 2025-02-07 | 3,650 | 3,660 | 3,610 | 3,660 | 700 | 3,660 |
| 2025-02-06 | 3,655 | 3,655 | 3,605 | 3,650 | 700 | 3,650 |
| 2025-02-05 | 3,685 | 3,685 | 3,645 | 3,645 | 3,000 | 3,645 |
| 2025-02-04 | 3,630 | 3,635 | 3,600 | 3,635 | 1,000 | 3,635 |
| 2025-02-03 | 3,635 | 3,635 | 3,590 | 3,595 | 1,200 | 3,595 |
| 2025-01-31 | 3,585 | 3,630 | 3,585 | 3,630 | 700 | 3,630 |
| 2025-01-30 | 3,615 | 3,615 | 3,600 | 3,600 | 400 | 3,600 |
| 2025-01-29 | 3,590 | 3,615 | 3,590 | 3,615 | 600 | 3,615 |
| 2025-01-28 | 3,585 | 3,590 | 3,560 | 3,590 | 1,300 | 3,590 |
| 2025-01-27 | 3,580 | 3,590 | 3,580 | 3,590 | 700 | 3,590 |
| 2025-01-24 | 3,575 | 3,580 | 3,575 | 3,575 | 300 | 3,575 |
| 2025-01-23 | 3,555 | 3,590 | 3,550 | 3,590 | 1,600 | 3,590 |
| 2025-01-22 | 3,560 | 3,560 | 3,535 | 3,545 | 2,300 | 3,545 |
| 2025-01-21 | - | - | - | 3,565 | - | 3,565 |
| 2025-01-20 | 3,570 | 3,595 | 3,565 | 3,565 | 1,700 | 3,565 |
| 2025-01-17 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,570 |
| 2025-01-16 | 3,590 | 3,640 | 3,580 | 3,580 | 1,500 | 3,580 |
| 2025-01-15 | 3,560 | 3,590 | 3,560 | 3,590 | 300 | 3,590 |
| 2025-01-14 | 3,555 | 3,600 | 3,505 | 3,600 | 3,000 | 3,600 |
| 2025-01-10 | 3,590 | 3,600 | 3,570 | 3,600 | 400 | 3,600 |
| 2025-01-09 | 3,630 | 3,630 | 3,565 | 3,590 | 1,500 | 3,590 |
| 2025-01-08 | 3,560 | 3,625 | 3,525 | 3,625 | 2,500 | 3,625 |
| 2025-01-07 | 3,540 | 3,640 | 3,540 | 3,590 | 2,200 | 3,590 |
| 2025-01-06 | 3,500 | 3,540 | 3,500 | 3,535 | 1,500 | 3,535 |
分割・併合履歴 ： なし