6,601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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 5,730.0 | 5,730.0 | 5,590.0 | 5,650.0 | 5,650.0 | 22,900 |
| 2024/06/21 | 5,860.0 | 5,900.0 | 5,640.0 | 5,650.0 | 5,650.0 | 58,300 |
| 2024/06/20 | 5,720.0 | 5,890.0 | 5,720.0 | 5,820.0 | 5,820.0 | 41,000 |
| 2024/06/19 | 5,590.0 | 5,760.0 | 5,590.0 | 5,760.0 | 5,760.0 | 40,200 |
| 2024/06/18 | 5,530.0 | 5,600.0 | 5,520.0 | 5,590.0 | 5,590.0 | 17,700 |
| 2024/06/17 | 5,610.0 | 5,610.0 | 5,450.0 | 5,480.0 | 5,480.0 | 31,100 |
| 2024/06/14 | 5,560.0 | 5,640.0 | 5,560.0 | 5,620.0 | 5,620.0 | 34,800 |
| 2024/06/13 | 5,590.0 | 5,590.0 | 5,510.0 | 5,540.0 | 5,540.0 | 19,800 |
| 2024/06/12 | 5,600.0 | 5,640.0 | 5,570.0 | 5,630.0 | 5,630.0 | 31,100 |
| 2024/06/11 | 5,520.0 | 5,570.0 | 5,520.0 | 5,550.0 | 5,550.0 | 12,500 |
| 2024/06/10 | 5,500.0 | 5,540.0 | 5,480.0 | 5,520.0 | 5,520.0 | 19,800 |
| 2024/06/07 | 5,500.0 | 5,500.0 | 5,440.0 | 5,460.0 | 5,460.0 | 13,900 |
| 2024/06/06 | 5,550.0 | 5,570.0 | 5,400.0 | 5,500.0 | 5,500.0 | 37,600 |
| 2024/06/05 | 5,520.0 | 5,540.0 | 5,470.0 | 5,490.0 | 5,490.0 | 24,000 |
| 2024/06/04 | 5,590.0 | 5,660.0 | 5,590.0 | 5,620.0 | 5,620.0 | 21,200 |
| 2024/06/03 | 5,630.0 | 5,680.0 | 5,560.0 | 5,630.0 | 5,630.0 | 36,300 |
| 2024/05/31 | 5,530.0 | 5,610.0 | 5,470.0 | 5,610.0 | 5,610.0 | 75,100 |
| 2024/05/30 | 5,350.0 | 5,490.0 | 5,330.0 | 5,490.0 | 5,490.0 | 33,800 |
| 2024/05/29 | 5,470.0 | 5,470.0 | 5,320.0 | 5,370.0 | 5,370.0 | 33,000 |
| 2024/05/28 | 5,610.0 | 5,620.0 | 5,500.0 | 5,500.0 | 5,500.0 | 25,100 |
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。
