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) |
|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/05/27 | 5,650.0 | 5,670.0 | 5,610.0 | 5,640.0 | 5,640.0 | 23,100 |
| 2024/05/24 | 5,470.0 | 5,590.0 | 5,420.0 | 5,590.0 | 5,590.0 | 23,500 |
| 2024/05/23 | 5,530.0 | 5,530.0 | 5,420.0 | 5,520.0 | 5,520.0 | 29,600 |
| 2024/05/22 | 5,620.0 | 5,630.0 | 5,530.0 | 5,550.0 | 5,550.0 | 36,100 |
| 2024/05/21 | 5,600.0 | 5,740.0 | 5,560.0 | 5,560.0 | 5,560.0 | 31,200 |
| 2024/05/20 | 5,730.0 | 5,730.0 | 5,610.0 | 5,610.0 | 5,610.0 | 23,900 |
| 2024/05/17 | 5,740.0 | 5,770.0 | 5,690.0 | 5,730.0 | 5,730.0 | 21,700 |
| 2024/05/16 | 5,810.0 | 5,850.0 | 5,770.0 | 5,770.0 | 5,770.0 | 19,600 |
| 2024/05/15 | 6,010.0 | 6,020.0 | 5,820.0 | 5,820.0 | 5,820.0 | 28,500 |
| 2024/05/14 | 5,990.0 | 6,030.0 | 5,890.0 | 5,990.0 | 5,990.0 | 32,900 |
| 2024/05/13 | 5,940.0 | 6,110.0 | 5,910.0 | 6,050.0 | 6,050.0 | 52,800 |
| 2024/05/10 | 5,870.0 | 5,910.0 | 5,860.0 | 5,910.0 | 5,910.0 | 32,500 |
| 2024/05/09 | 5,700.0 | 5,800.0 | 5,700.0 | 5,770.0 | 5,770.0 | 28,100 |
| 2024/05/08 | 5,750.0 | 5,780.0 | 5,670.0 | 5,680.0 | 5,680.0 | 18,000 |
| 2024/05/07 | 5,800.0 | 5,800.0 | 5,700.0 | 5,740.0 | 5,740.0 | 19,500 |
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。
