うかい(7621) JASDAQ 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
2020/09/25 3,395.0 3,415.0 3,380.0 3,390.0 7,600
2020/09/24 3,360.0 3,395.0 3,360.0 3,390.0 3,800
2020/09/23 3,315.0 3,380.0 3,315.0 3,370.0 2,600
2020/09/18 3,300.0 3,380.0 3,300.0 3,365.0 2,200
2020/09/17 3,335.0 3,395.0 3,335.0 3,355.0 1,700
2020/09/16 3,380.0 3,390.0 3,370.0 3,380.0 2,800
2020/09/15 3,320.0 3,350.0 3,300.0 3,350.0 1,500
2020/09/14 3,270.0 3,335.0 3,270.0 3,320.0 3,100
2020/09/11 3,290.0 3,330.0 3,245.0 3,330.0 5,400
2020/09/10 3,245.0 3,290.0 3,245.0 3,290.0 2,900
2020/09/09 3,240.0 3,275.0 3,240.0 3,245.0 2,100
2020/09/08 3,250.0 3,285.0 3,200.0 3,285.0 4,600
2020/09/07 3,190.0 3,240.0 3,190.0 3,195.0 3,000
2020/09/04 3,130.0 3,200.0 3,130.0 3,165.0 2,800
2020/09/03 3,140.0 3,195.0 3,140.0 3,185.0 2,900
2020/09/02 3,190.0 3,195.0 3,190.0 3,195.0 800
2020/09/01 3,150.0 3,200.0 3,150.0 3,150.0 3,300
2020/08/31 3,160.0 3,170.0 3,160.0 3,170.0 1,000
2020/08/28 3,150.0 3,220.0 3,150.0 3,160.0 1,900
2020/08/27 3,165.0 3,165.0 3,165.0 3,165.0 400
2020/08/26 3,210.0 3,210.0 3,140.0 3,140.0 1,600
2020/08/25 3,175.0 3,210.0 3,135.0 3,210.0 2,300
2020/08/24 3,125.0 3,150.0 3,125.0 3,135.0 1,200
2020/08/21 3,150.0 3,150.0 3,130.0 3,150.0 1,200
2020/08/20 3,130.0 3,150.0 3,130.0 3,150.0 200
2020/08/19 3,100.0 3,150.0 3,100.0 3,150.0 900
2020/08/18 3,150.0 3,150.0 3,090.0 3,140.0 1,400
2020/08/17 3,100.0 3,105.0 3,100.0 3,100.0 500
2020/08/14 3,125.0 3,125.0 3,100.0 3,125.0 900
2020/08/13 3,100.0 3,130.0 3,060.0 3,100.0 1,200
2020/08/12 3,030.0 3,100.0 3,030.0 3,095.0 1,200
2020/08/11 2,980.0 3,060.0 2,980.0 3,060.0 1,000
2020/08/07 2,954.0 2,985.0 2,950.0 2,985.0 900
2020/08/06 2,965.0 2,995.0 2,955.0 2,965.0 600
2020/08/05 2,965.0 2,990.0 2,950.0 2,990.0 900
2020/08/04 2,980.0 3,020.0 2,966.0 2,966.0 600
2020/08/03 2,975.0 2,975.0 2,951.0 2,970.0 500
2020/07/31 3,000.0 3,000.0 2,900.0 2,975.0 3,000
2020/07/30 3,030.0 3,030.0 2,999.0 3,000.0 1,300
2020/07/29 3,075.0 3,075.0 3,075.0 3,075.0 200
2020/07/28 3,000.0 3,120.0 3,000.0 3,120.0 700
2020/07/27 3,095.0 3,095.0 2,990.0 2,990.0 1,900
2020/07/22 3,000.0 3,045.0 2,995.0 3,015.0 1,500
2020/07/21 3,145.0 3,145.0 2,940.0 3,050.0 3,400
2020/07/20 3,120.0 3,120.0 3,055.0 3,055.0 1,200
2020/07/17 3,165.0 3,165.0 3,165.0 3,165.0 200
2020/07/16 3,120.0 3,165.0 3,120.0 3,165.0 300
2020/07/15 3,145.0 3,155.0 3,120.0 3,120.0 1,700
2020/07/14 3,140.0 3,175.0 3,140.0 3,175.0 400
2020/07/13 3,145.0 3,160.0 3,145.0 3,160.0 400