ユークス(4334) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/27 571.0 579.0 571.0 572.0 7,300
2022/05/26 590.0 590.0 579.0 579.0 2,200
2022/05/25 570.0 581.0 569.0 578.0 9,200
2022/05/24 580.0 597.0 568.0 568.0 24,800
2022/05/23 595.0 595.0 561.0 584.0 31,700
2022/05/20 592.0 600.0 586.0 586.0 15,000
2022/05/19 582.0 600.0 580.0 600.0 39,300
2022/05/18 576.0 580.0 575.0 577.0 11,100
2022/05/17 567.0 584.0 567.0 573.0 20,900
2022/05/16 557.0 579.0 557.0 576.0 36,100
2022/05/13 553.0 558.0 551.0 557.0 12,300
2022/05/12 548.0 553.0 544.0 550.0 10,500
2022/05/11 547.0 549.0 540.0 548.0 9,800
2022/05/10 532.0 549.0 532.0 548.0 23,400
2022/05/09 532.0 537.0 531.0 532.0 2,800
2022/05/06 527.0 539.0 526.0 539.0 7,400
2022/05/02 528.0 536.0 525.0 534.0 15,400
2022/04/28 545.0 548.0 526.0 536.0 50,000
2022/04/27 515.0 523.0 512.0 522.0 6,300
2022/04/26 518.0 522.0 516.0 517.0 5,300
2022/04/25 519.0 519.0 514.0 519.0 6,000
2022/04/22 514.0 519.0 510.0 519.0 9,500
2022/04/21 520.0 520.0 512.0 517.0 7,700
2022/04/20 512.0 519.0 512.0 518.0 7,000
2022/04/19 511.0 520.0 511.0 515.0 5,600
2022/04/18 522.0 522.0 509.0 511.0 8,300
2022/04/15 518.0 518.0 510.0 515.0 7,000
2022/04/14 525.0 525.0 517.0 523.0 5,300
2022/04/13 517.0 524.0 516.0 520.0 14,000
2022/04/12 519.0 523.0 513.0 514.0 7,800
2022/04/11 512.0 514.0 507.0 514.0 6,300
2022/04/08 505.0 509.0 501.0 509.0 4,800
2022/04/07 506.0 513.0 504.0 504.0 7,100
2022/04/06 510.0 510.0 508.0 509.0 2,900
2022/04/05 509.0 513.0 508.0 513.0 7,300
2022/04/04 506.0 512.0 506.0 509.0 5,800
2022/04/01 510.0 510.0 505.0 506.0 15,800
2022/03/31 510.0 513.0 509.0 513.0 7,000
2022/03/30 510.0 512.0 508.0 512.0 3,600
2022/03/29 512.0 514.0 509.0 511.0 4,900
2022/03/28 516.0 516.0 513.0 513.0 4,100
2022/03/25 513.0 518.0 511.0 515.0 4,000
2022/03/24 511.0 517.0 511.0 512.0 6,700
2022/03/23 509.0 518.0 509.0 513.0 5,700
2022/03/22 516.0 518.0 510.0 512.0 15,800
2022/03/18 527.0 527.0 510.0 515.0 8,900
2022/03/17 528.0 530.0 522.0 525.0 4,000
2022/03/16 523.0 529.0 519.0 521.0 5,700
2022/03/15 529.0 530.0 517.0 525.0 10,400
2022/03/14 538.0 558.0 505.0 529.0 94,700