1934東証P貸借
業種 建設業
ユアテック 株価時系列データ
PTS
1,474
円
(17:54)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,555 (24/04/12) | 800 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,555 (24/04/12) | 1,083 (24/01/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,473 | 1,490 | 1,402 | 1,464 | -49 | -3.2 | 1,269,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,357 | 1,519 | 1,307 | 1,513 | +159 | +11.7 | 1,681,400 |
| 4/19 | 1,447 | 1,529 | 1,324 | 1,354 | -116 | -7.9 | 925,600 |
| 4/12 | 1,412 | 1,555 | 1,381 | 1,470 | +58 | +4.1 | 644,000 |
| 4/5 | 1,520 | 1,530 | 1,387 | 1,412 | -106 | -7.0 | 765,400 |
| 3/29 | 1,460 | 1,534 | 1,460 | 1,518 | +58 | +4.0 | 1,065,200 |
| 3/22 | 1,444 | 1,474 | 1,390 | 1,460 | +21 | +1.5 | 614,900 |
| 3/15 | 1,353 | 1,458 | 1,333 | 1,439 | +59 | +4.3 | 1,034,100 |
| 3/8 | 1,339 | 1,394 | 1,292 | 1,380 | +47 | +3.5 | 659,600 |
| 3/1 | 1,283 | 1,362 | 1,253 | 1,333 | +50 | +3.9 | 686,300 |
| 2/22 | 1,236 | 1,339 | 1,210 | 1,283 | +43 | +3.5 | 723,900 |
| 2/16 | 1,280 | 1,336 | 1,228 | 1,240 | -28 | -2.2 | 776,500 |
| 2/9 | 1,278 | 1,412 | 1,256 | 1,268 | -14 | -1.1 | 1,278,900 |
| 2/2 | 1,126 | 1,296 | 1,126 | 1,282 | +158 | +14.1 | 953,600 |
| 1/26 | 1,153 | 1,170 | 1,114 | 1,124 | -25 | -2.2 | 436,400 |
| 1/19 | 1,115 | 1,154 | 1,083 | 1,149 | +30 | +2.7 | 498,000 |
| 1/12 | 1,155 | 1,161 | 1,110 | 1,119 | -37 | -3.2 | 403,400 |
| 1/5 | 1,125 | 1,169 | 1,117 | 1,156 | +32 | +2.9 | 247,000 |
| 12/29 | 1,065 | 1,130 | 1,052 | 1,124 | +73 | +7.0 | 511,400 |
| 12/22 | 1,052 | 1,052 | 1,024 | 1,051 | -13 | -1.2 | 249,100 |
| 12/15 | 1,020 | 1,093 | 1,020 | 1,064 | +51 | +5.0 | 637,600 |
| 12/8 | 1,020 | 1,041 | 1,003 | 1,013 | -8 | -0.8 | 589,300 |
| 12/1 | 982 | 1,024 | 970 | 1,021 | +45 | +4.6 | 469,000 |
| 11/24 | 977 | 983 | 956 | 976 | -2 | -0.2 | 198,100 |
| 11/17 | 970 | 978 | 944 | 978 | +14 | +1.5 | 372,600 |
| 11/10 | 985 | 989 | 932 | 964 | -16 | -1.6 | 469,000 |
| 11/2 | 951 | 1,016 | 931 | 980 | +14 | +1.5 | 485,800 |
| 10/27 | 940 | 966 | 920 | 966 | +26 | +2.8 | 316,900 |
| 10/20 | 918 | 942 | 918 | 940 | +7 | +0.8 | 255,500 |
| 10/13 | 970 | 990 | 928 | 933 | -36 | -3.7 | 384,900 |
| 10/6 | 965 | 979 | 896 | 969 | +9 | +0.9 | 625,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて