6,628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) |
|---|---|---|---|---|---|---|
| 2024/07/01 | 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 |
| 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 |
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。
