！決算発表予定日 2024/06/07
4334東証S信用
業種 情報・通信業
ユークス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,617 (23/06/21) | 391 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 565 (24/01/09) | 391 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 423 | 438 | 414 | 428 | +7 | +1.7 | 145,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,450 | 1,555 | 1,375 | 1,544 | +92 | +6.3 | 1,730,800 |
| 9/29 | 1,369 | 1,558 | 1,351 | 1,452 | +74 | +5.4 | 1,988,400 |
| 9/22 | 1,390 | 1,503 | 1,313 | 1,378 | -1 | -0.1 | 2,964,100 |
| 9/15 | 1,540 | 1,580 | 1,194 | 1,379 | -271 | -16.4 | 5,088,600 |
| 9/8 | 1,842 | 1,970 | 1,600 | 1,650 | -192 | -10.4 | 3,013,800 |
| 9/1 | 1,991 | 1,991 | 1,792 | 1,842 | -109 | -5.6 | 392,800 |
| 8/25 | 1,928 | 2,084 | 1,886 | 1,951 | +23 | +1.2 | 321,200 |
| 8/18 | 2,220 | 2,220 | 1,903 | 1,928 | -242 | -11.2 | 664,200 |
| 8/10 | 2,285 | 2,374 | 2,158 | 2,170 | -135 | -5.9 | 385,300 |
| 8/4 | 2,349 | 2,454 | 2,212 | 2,305 | +37 | +1.6 | 455,500 |
| 7/28 | 2,533 | 2,594 | 2,224 | 2,268 | -215 | -8.7 | 560,500 |
| 7/21 | 2,272 | 2,530 | 2,232 | 2,483 | +194 | +8.5 | 542,700 |
| 7/14 | 2,154 | 2,315 | 2,094 | 2,289 | +85 | +3.9 | 634,200 |
| 7/7 | 2,484 | 2,548 | 2,069 | 2,204 | -273 | -11.0 | 1,237,400 |
| 6/30 | 2,480 | 2,560 | 2,354 | 2,477 | +6 | +0.2 | 629,400 |
| 6/23 | 2,486 | 2,617 | 2,292 | 2,471 | -103 | -4.0 | 1,219,100 |
| 6/16 | 1,913 | 2,596 | 1,897 | 2,574 | +628 | +32.3 | 2,413,800 |
| 6/9 | 2,149 | 2,161 | 1,850 | 1,946 | -153 | -7.3 | 1,104,700 |
| 6/2 | 1,884 | 2,135 | 1,845 | 2,099 | +232 | +12.4 | 759,300 |
| 5/26 | 1,833 | 1,975 | 1,795 | 1,867 | +22 | +1.2 | 747,600 |
| 5/19 | 1,814 | 1,904 | 1,763 | 1,845 | +1 | +0.1 | 559,200 |
| 5/12 | 1,881 | 1,920 | 1,828 | 1,844 | -27 | -1.4 | 784,300 |
| 5/2 | 1,705 | 1,873 | 1,662 | 1,871 | +166 | +9.7 | 659,600 |
| 4/28 | 1,560 | 1,730 | 1,545 | 1,705 | +185 | +12.2 | 915,300 |
| 4/21 | 1,519 | 1,625 | 1,486 | 1,520 | +11 | +0.7 | 754,400 |
| 4/14 | 1,576 | 1,609 | 1,476 | 1,509 | -1 | -0.1 | 710,400 |
| 4/7 | 1,613 | 1,648 | 1,483 | 1,510 | -120 | -7.4 | 768,200 |
| 3/31 | 1,725 | 1,805 | 1,591 | 1,630 | -55 | -3.3 | 923,100 |
| 3/24 | 1,778 | 1,839 | 1,664 | 1,685 | -99 | -5.6 | 1,086,800 |
| 3/17 | 1,557 | 1,939 | 1,557 | 1,784 | +527 | +41.9 | 8,772,500 |
▶︎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