！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,465 | 3,475 | 3,430 | 3,475 | 0 | 0.0 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,500 | 3,530 | 3,490 | 3,530 | +30 | +0.9 | 2,300 |
| 3/11 | 3,500 | 3,565 | 3,500 | 3,500 | 0 | 0.0 | 1,400 |
| 3/8 | 3,550 | 3,550 | 3,470 | 3,500 | +5 | +0.1 | 800 |
| 3/7 | 3,500 | 3,515 | 3,400 | 3,495 | -5 | -0.1 | 2,000 |
| 3/6 | 3,505 | 3,505 | 3,500 | 3,500 | -5 | -0.1 | 200 |
| 3/5 | 3,510 | 3,510 | 3,405 | 3,505 | +50 | +1.5 | 2,700 |
| 3/4 | 3,465 | 3,510 | 3,455 | 3,455 | -10 | -0.3 | 700 |
| 3/1 | 3,505 | 3,505 | 3,465 | 3,465 | -35 | -1.0 | 1,700 |
| 2/29 | 3,505 | 3,525 | 3,495 | 3,500 | 0 | 0.0 | 500 |
| 2/28 | 3,520 | 3,520 | 3,500 | 3,500 | -20 | -0.6 | 700 |
| 2/27 | 3,500 | 3,545 | 3,500 | 3,520 | +20 | +0.6 | 1,400 |
| 2/26 | 3,505 | 3,505 | 3,500 | 3,500 | -5 | -0.1 | 1,500 |
| 2/22 | 3,525 | 3,525 | 3,505 | 3,505 | -15 | -0.4 | 900 |
| 2/21 | 3,505 | 3,575 | 3,505 | 3,520 | +15 | +0.4 | 1,000 |
| 2/20 | 3,490 | 3,535 | 3,465 | 3,505 | +5 | +0.1 | 1,600 |
| 2/19 | 3,500 | 3,530 | 3,430 | 3,500 | 0 | 0.0 | 1,800 |
| 2/16 | 3,510 | 3,515 | 3,495 | 3,500 | -25 | -0.7 | 800 |
| 2/15 | 3,535 | 3,535 | 3,465 | 3,525 | 0 | 0.0 | 500 |
| 2/14 | 3,575 | 3,575 | 3,510 | 3,525 | -50 | -1.4 | 700 |
| 2/13 | 3,545 | 3,575 | 3,450 | 3,575 | +30 | +0.9 | 9,600 |
| 2/9 | 3,600 | 3,600 | 3,460 | 3,545 | +5 | +0.1 | 1,100 |
| 2/8 | 3,630 | 3,640 | 3,540 | 3,540 | -90 | -2.5 | 1,100 |
| 2/7 | 3,600 | 3,645 | 3,590 | 3,630 | +30 | +0.8 | 1,100 |
| 2/6 | 3,550 | 3,650 | 3,550 | 3,600 | +20 | +0.6 | 1,900 |
| 2/5 | 3,560 | 3,595 | 3,555 | 3,580 | +30 | +0.9 | 1,100 |
| 2/2 | 3,525 | 3,570 | 3,525 | 3,550 | +25 | +0.7 | 900 |
▶︎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