7,058円
ユアサ商事の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/10 | 6,060.0 | 6,200.0 | 6,020.0 | 6,190.0 | 6,190.0 | 38,400 |
| 2026/02/09 | 6,120.0 | 6,120.0 | 5,990.0 | 6,010.0 | 6,010.0 | 24,600 |
| 2026/02/06 | 5,990.0 | 6,040.0 | 5,950.0 | 6,040.0 | 6,040.0 | 24,000 |
| 2026/02/05 | 5,960.0 | 6,020.0 | 5,940.0 | 5,970.0 | 5,970.0 | 41,100 |
| 2026/02/04 | 5,760.0 | 5,930.0 | 5,760.0 | 5,900.0 | 5,900.0 | 36,800 |
| 2026/02/03 | 5,690.0 | 5,790.0 | 5,670.0 | 5,760.0 | 5,760.0 | 26,200 |
| 2026/02/02 | 5,660.0 | 5,760.0 | 5,650.0 | 5,650.0 | 5,650.0 | 31,000 |
| 2026/01/30 | 5,670.0 | 5,710.0 | 5,620.0 | 5,660.0 | 5,660.0 | 25,700 |
| 2026/01/29 | 5,520.0 | 5,670.0 | 5,520.0 | 5,630.0 | 5,630.0 | 23,100 |
| 2026/01/28 | 5,630.0 | 5,680.0 | 5,560.0 | 5,600.0 | 5,600.0 | 37,500 |
| 2026/01/27 | 5,700.0 | 5,720.0 | 5,610.0 | 5,700.0 | 5,700.0 | 42,300 |
| 2026/01/26 | 5,830.0 | 5,840.0 | 5,750.0 | 5,750.0 | 5,750.0 | 42,900 |
| 2026/01/23 | 5,850.0 | 5,990.0 | 5,850.0 | 5,880.0 | 5,880.0 | 38,800 |
| 2026/01/22 | 5,660.0 | 5,920.0 | 5,650.0 | 5,830.0 | 5,830.0 | 71,000 |
| 2026/01/21 | 5,550.0 | 5,650.0 | 5,530.0 | 5,610.0 | 5,610.0 | 21,200 |
| 2026/01/20 | 5,650.0 | 5,650.0 | 5,580.0 | 5,580.0 | 5,580.0 | 19,600 |
| 2026/01/19 | 5,740.0 | 5,760.0 | 5,650.0 | 5,650.0 | 5,650.0 | 28,100 |
| 2026/01/16 | 5,610.0 | 5,730.0 | 5,600.0 | 5,720.0 | 5,720.0 | 25,200 |
| 2026/01/15 | 5,570.0 | 5,650.0 | 5,570.0 | 5,640.0 | 5,640.0 | 19,200 |
| 2026/01/14 | 5,560.0 | 5,630.0 | 5,560.0 | 5,590.0 | 5,590.0 | 26,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ユアサ商事の取引履歴を振り返りませんか？
ユアサ商事の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
