！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,465 | 3,475 | 3,420 | 3,475 | +30 | +0.9 | 2,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,560 | 3,560 | 3,400 | 3,445 | -115 | -3.2 | 15,700 |
| 24/03 | 3,505 | 3,600 | 3,400 | 3,560 | +60 | +1.7 | 30,100 |
| 24/02 | 3,530 | 3,650 | 3,430 | 3,500 | -35 | -1.0 | 29,400 |
| 24/01 | 3,200 | 3,640 | 3,170 | 3,535 | +335 | +10.5 | 34,500 |
| 23/12 | 3,120 | 3,250 | 3,045 | 3,200 | +80 | +2.6 | 28,000 |
| 23/11 | 3,040 | 3,140 | 2,995 | 3,120 | +131 | +4.4 | 28,300 |
| 23/10 | 3,035 | 3,060 | 2,883 | 2,989 | -46 | -1.5 | 17,000 |
| 23/09 | 3,030 | 3,120 | 2,959 | 3,035 | +55 | +1.9 | 24,400 |
| 23/08 | 3,000 | 3,095 | 2,832 | 2,980 | -40 | -1.3 | 20,300 |
| 23/07 | 2,992 | 3,165 | 2,930 | 3,020 | +51 | +1.7 | 18,100 |
| 23/06 | 2,796 | 2,999 | 2,749 | 2,969 | +215 | +7.8 | 23,300 |
| 23/05 | 2,787 | 2,830 | 2,730 | 2,754 | -6 | -0.2 | 29,900 |
| 23/04 | 2,780 | 2,836 | 2,700 | 2,760 | -20 | -0.7 | 8,200 |
| 23/03 | 2,861 | 2,864 | 2,709 | 2,780 | -31 | -1.1 | 12,500 |
| 23/02 | 2,676 | 2,900 | 2,634 | 2,811 | +144 | +5.4 | 20,700 |
| 23/01 | 2,593 | 2,670 | 2,540 | 2,667 | +101 | +3.9 | 10,700 |
| 22/12 | 2,664 | 2,678 | 2,533 | 2,566 | -98 | -3.7 | 21,800 |
| 22/11 | 2,611 | 2,664 | 2,513 | 2,664 | +103 | +4.0 | 22,200 |
| 22/10 | 2,600 | 2,600 | 2,521 | 2,561 | -58 | -2.2 | 5,700 |
| 22/09 | 2,586 | 2,649 | 2,530 | 2,619 | +42 | +1.6 | 29,600 |
| 22/08 | 2,560 | 2,579 | 2,526 | 2,577 | +17 | +0.7 | 8,400 |
| 22/07 | 2,568 | 2,629 | 2,530 | 2,560 | +1 | +0.0 | 11,400 |
| 22/06 | 2,559 | 2,573 | 2,491 | 2,559 | +19 | +0.8 | 16,400 |
| 22/05 | 2,601 | 2,632 | 2,488 | 2,540 | -63 | -2.4 | 16,400 |
| 22/04 | 2,685 | 2,692 | 2,599 | 2,603 | -89 | -3.3 | 19,600 |
| 22/03 | 2,751 | 2,751 | 2,630 | 2,692 | -42 | -1.5 | 21,600 |
| 22/02 | 2,800 | 2,800 | 2,710 | 2,734 | -35 | -1.3 | 6,500 |
| 22/01 | 2,870 | 2,870 | 2,760 | 2,769 | -94 | -3.3 | 4,800 |
| 21/12 | 2,999 | 3,065 | 2,694 | 2,863 | -136 | -4.5 | 28,300 |
| 21/11 | 3,100 | 3,125 | 2,943 | 2,999 | -41 | -1.4 | 30,000 |
▶︎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