8006東証S貸借
業種 卸売業
ユアサ・フナショク 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,150 (25/02/12) | 2,860 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,150 (25/02/12) | 2,860 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,965 | 4,015 | 3,950 | 4,015 | +10 | +0.3 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 4,045 | 4,060 | 4,000 | 4,005 | -35 | -0.9 | 1,800 |
| 2/12 | 4,145 | 4,150 | 4,040 | 4,040 | -85 | -2.1 | 1,400 |
| 2/10 | 4,090 | 4,125 | 4,070 | 4,125 | +70 | +1.7 | 2,700 |
| 2/7 | 4,040 | 4,100 | 3,990 | 4,055 | +15 | +0.4 | 2,700 |
| 2/6 | 4,090 | 4,090 | 4,015 | 4,040 | -35 | -0.9 | 800 |
| 2/5 | 4,000 | 4,075 | 3,940 | 4,075 | +55 | +1.4 | 2,700 |
| 2/4 | 3,945 | 4,020 | 3,940 | 4,020 | +85 | +2.2 | 1,300 |
| 2/3 | 3,930 | 3,935 | 3,930 | 3,935 | +5 | +0.1 | 400 |
| 1/31 | 3,890 | 3,930 | 3,860 | 3,930 | +30 | +0.8 | 2,200 |
| 1/30 | 3,895 | 3,910 | 3,895 | 3,900 | +10 | +0.3 | 2,400 |
| 1/29 | 3,890 | 3,890 | 3,885 | 3,890 | 0 | 0.0 | 400 |
| 1/28 | 3,885 | 3,890 | 3,880 | 3,890 | +5 | +0.1 | 1,000 |
| 1/27 | 3,815 | 3,920 | 3,815 | 3,885 | +70 | +1.8 | 2,400 |
| 1/24 | 3,815 | 3,820 | 3,815 | 3,815 | +15 | +0.4 | 400 |
| 1/23 | 3,825 | 3,825 | 3,800 | 3,800 | -10 | -0.3 | 200 |
| 1/22 | 3,720 | 3,810 | 3,720 | 3,810 | +100 | +2.7 | 800 |
| 1/21 | 3,730 | 3,730 | 3,710 | 3,710 | -20 | -0.5 | 600 |
| 1/20 | 3,730 | 3,730 | 3,730 | 3,730 | +15 | +0.4 | 200 |
| 1/17 | 3,760 | 3,760 | 3,715 | 3,715 | -25 | -0.7 | 200 |
| 1/16 | 3,795 | 3,800 | 3,740 | 3,740 | +5 | +0.1 | 900 |
| 1/15 | 3,780 | 3,780 | 3,735 | 3,735 | -45 | -1.2 | 200 |
| 1/14 | 3,710 | 3,780 | 3,710 | 3,780 | 0 | 0.0 | 800 |
| 1/10 | 3,750 | 3,780 | 3,745 | 3,780 | +30 | +0.8 | 400 |
| 1/9 | 3,750 | 3,750 | 3,750 | 3,750 | -20 | -0.5 | 100 |
| 1/8 | 3,840 | 3,840 | 3,770 | 3,770 | -20 | -0.5 | 200 |
| 1/7 | 3,810 | 3,835 | 3,790 | 3,790 | -10 | -0.3 | 900 |
| 1/6 | 3,780 | 3,800 | 3,780 | 3,800 | +20 | +0.5 | 500 |
| 12/30 | 3,770 | 3,785 | 3,770 | 3,780 | +30 | +0.8 | 1,300 |
| 12/27 | 3,715 | 3,750 | 3,660 | 3,750 | +45 | +1.2 | 800 |
| 12/26 | 3,720 | 3,775 | 3,695 | 3,705 | ー | ー | 800 |
▶︎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
