！決算発表予定日 2024/05/14
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 |
|---|---|
| 3,650 (24/02/06) | 2,730 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,650 (24/02/06) | 3,170 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,440 | 3,445 | 3,420 | 3,440 | -40 | -1.2 | 1,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,420 | 3,480 | 3,420 | 3,480 | +70 | +2.1 | 1,500 |
| 4/23 | 3,440 | 3,440 | 3,410 | 3,410 | -30 | -0.9 | 1,100 |
| 4/22 | 3,445 | 3,445 | 3,440 | 3,440 | -5 | -0.2 | 300 |
| 4/19 | 3,430 | 3,445 | 3,400 | 3,445 | +25 | +0.7 | 1,800 |
| 4/18 | 3,420 | 3,420 | 3,420 | 3,420 | 0 | 0.0 | 100 |
| 4/17 | 3,405 | 3,470 | 3,405 | 3,420 | +15 | +0.4 | 700 |
| 4/16 | 3,470 | 3,470 | 3,405 | 3,405 | -65 | -1.9 | 600 |
| 4/15 | 3,415 | 3,470 | 3,415 | 3,470 | +55 | +1.6 | 500 |
| 4/12 | 3,470 | 3,470 | 3,415 | 3,415 | -20 | -0.6 | 400 |
| 4/11 | 3,425 | 3,480 | 3,410 | 3,435 | -25 | -0.7 | 600 |
| 4/10 | 3,420 | 3,460 | 3,400 | 3,460 | +40 | +1.2 | 800 |
| 4/9 | 3,420 | 3,420 | 3,420 | 3,420 | -5 | -0.2 | 300 |
| 4/8 | 3,480 | 3,480 | 3,425 | 3,425 | -55 | -1.6 | 400 |
| 4/5 | 3,480 | 3,480 | 3,480 | 3,480 | 0 | 0.0 | 300 |
| 4/4 | 3,490 | 3,490 | 3,480 | 3,480 | -10 | -0.3 | 200 |
| 4/3 | 3,485 | 3,495 | 3,450 | 3,490 | +5 | +0.1 | 600 |
| 4/2 | 3,480 | 3,485 | 3,410 | 3,485 | +5 | +0.1 | 1,500 |
| 4/1 | 3,560 | 3,560 | 3,480 | 3,480 | -80 | -2.3 | 1,300 |
| 3/29 | 3,575 | 3,575 | 3,485 | 3,560 | -10 | -0.3 | 2,700 |
| 3/28 | 3,480 | 3,600 | 3,425 | 3,570 | -10 | -0.3 | 2,100 |
| 3/27 | 3,570 | 3,580 | 3,555 | 3,580 | +20 | +0.6 | 1,200 |
| 3/26 | 3,550 | 3,560 | 3,530 | 3,560 | +30 | +0.9 | 1,000 |
| 3/25 | 3,520 | 3,530 | 3,500 | 3,530 | +30 | +0.9 | 800 |
| 3/22 | 3,500 | 3,500 | 3,500 | 3,500 | 0 | 0.0 | 200 |
| 3/21 | 3,520 | 3,545 | 3,455 | 3,500 | -20 | -0.6 | 2,200 |
| 3/19 | 3,505 | 3,550 | 3,500 | 3,520 | +15 | +0.4 | 1,200 |
| 3/18 | 3,525 | 3,560 | 3,505 | 3,505 | -20 | -0.6 | 2,800 |
| 3/15 | 3,575 | 3,575 | 3,480 | 3,525 | +60 | +1.7 | 1,000 |
| 3/14 | 3,450 | 3,500 | 3,450 | 3,465 | +15 | +0.4 | 2,500 |
| 3/13 | 3,580 | 3,580 | 3,450 | 3,450 | -80 | -2.3 | 600 |
▶︎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