6,631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) |
|---|---|---|---|---|---|---|
| 2024/07/22 | 5,490.0 | 5,530.0 | 5,460.0 | 5,470.0 | 5,470.0 | 15,700 |
| 2024/07/19 | 5,490.0 | 5,540.0 | 5,470.0 | 5,490.0 | 5,490.0 | 17,000 |
| 2024/07/18 | 5,580.0 | 5,650.0 | 5,530.0 | 5,530.0 | 5,530.0 | 13,100 |
| 2024/07/17 | 5,640.0 | 5,640.0 | 5,580.0 | 5,590.0 | 5,590.0 | 16,800 |
| 2024/07/16 | 5,600.0 | 5,670.0 | 5,600.0 | 5,660.0 | 5,660.0 | 13,600 |
| 2024/07/12 | 5,460.0 | 5,620.0 | 5,460.0 | 5,620.0 | 5,620.0 | 34,700 |
| 2024/07/11 | 5,530.0 | 5,560.0 | 5,430.0 | 5,450.0 | 5,450.0 | 44,000 |
| 2024/07/10 | 5,640.0 | 5,640.0 | 5,450.0 | 5,500.0 | 5,500.0 | 68,200 |
| 2024/07/09 | 5,510.0 | 5,690.0 | 5,510.0 | 5,640.0 | 5,640.0 | 47,900 |
| 2024/07/08 | 5,610.0 | 5,620.0 | 5,510.0 | 5,520.0 | 5,520.0 | 31,600 |
| 2024/07/05 | 5,690.0 | 5,690.0 | 5,590.0 | 5,590.0 | 5,590.0 | 16,800 |
| 2024/07/04 | 5,660.0 | 5,680.0 | 5,630.0 | 5,680.0 | 5,680.0 | 19,100 |
| 2024/07/03 | 5,610.0 | 5,690.0 | 5,610.0 | 5,660.0 | 5,660.0 | 26,200 |
| 2024/07/02 | 5,680.0 | 5,700.0 | 5,590.0 | 5,630.0 | 5,630.0 | 28,200 |
| 2024/07/01 | 5,710.0 | 5,750.0 | 5,670.0 | 5,680.0 | 5,680.0 | 22,800 |
| 2024/06/28 | 5,700.0 | 5,700.0 | 5,630.0 | 5,670.0 | 5,670.0 | 22,700 |
| 2024/06/27 | 5,680.0 | 5,710.0 | 5,610.0 | 5,710.0 | 5,710.0 | 37,300 |
| 2024/06/26 | 5,640.0 | 5,700.0 | 5,630.0 | 5,680.0 | 5,680.0 | 21,700 |
| 2024/06/25 | 5,690.0 | 5,700.0 | 5,620.0 | 5,630.0 | 5,630.0 | 26,400 |
| 2024/06/24 | 5,730.0 | 5,730.0 | 5,590.0 | 5,650.0 | 5,650.0 | 22,900 |
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。
