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 |
|---|---|
| 3,935 (24/12/11) | 2,860 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,850 (24/12/09) | 2,860 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 3,670 | 3,935 | 3,660 | 3,815 | +180 | +5.0 | 13,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,645 | 3,700 | 3,610 | 3,635 | -55 | -1.5 | 1,900 |
| 11/29 | 3,665 | 3,720 | 3,630 | 3,690 | +25 | +0.7 | 2,200 |
| 11/22 | 3,600 | 3,665 | 3,600 | 3,665 | +10 | +0.3 | 1,100 |
| 11/15 | 3,775 | 3,800 | 3,565 | 3,655 | -125 | -3.3 | 4,900 |
| 11/8 | 3,740 | 3,800 | 3,600 | 3,780 | +10 | +0.3 | 9,000 |
| 11/1 | 3,670 | 3,795 | 3,670 | 3,770 | +65 | +1.8 | 4,100 |
| 10/25 | 3,695 | 3,800 | 3,550 | 3,705 | +10 | +0.3 | 12,600 |
| 10/18 | 3,695 | 3,695 | 3,695 | 3,695 | 0 | 0.0 | 500 |
| 10/11 | 3,715 | 3,715 | 3,650 | 3,695 | -25 | -0.7 | 1,000 |
| 10/4 | 3,660 | 3,745 | 3,630 | 3,720 | +30 | +0.8 | 4,400 |
| 9/27 | 3,590 | 3,735 | 3,500 | 3,690 | +100 | +2.8 | 12,600 |
| 9/20 | 3,570 | 3,590 | 3,525 | 3,590 | +20 | +0.6 | 900 |
| 9/13 | 3,650 | 3,650 | 3,560 | 3,570 | -80 | -2.2 | 2,000 |
| 9/6 | 3,720 | 3,765 | 3,630 | 3,650 | -60 | -1.6 | 2,000 |
| 8/30 | 3,680 | 3,780 | 3,680 | 3,710 | +70 | +1.9 | 3,300 |
| 8/23 | 3,550 | 3,690 | 3,550 | 3,640 | +20 | +0.6 | 4,500 |
| 8/16 | 3,500 | 3,625 | 3,445 | 3,620 | +120 | +3.4 | 2,100 |
| 8/9 | 3,240 | 3,500 | 2,860 | 3,500 | -20 | -0.6 | 6,600 |
| 8/2 | 3,790 | 3,790 | 3,520 | 3,520 | -270 | -7.1 | 5,000 |
| 7/26 | 3,800 | 3,800 | 3,770 | 3,790 | -10 | -0.3 | 3,400 |
| 7/19 | 3,745 | 3,810 | 3,745 | 3,800 | +55 | +1.5 | 5,200 |
| 7/12 | 3,690 | 3,810 | 3,690 | 3,745 | +60 | +1.6 | 16,000 |
| 7/5 | 3,540 | 3,690 | 3,505 | 3,685 | +155 | +4.4 | 7,200 |
| 6/28 | 3,500 | 3,540 | 3,450 | 3,530 | +30 | +0.9 | 3,500 |
| 6/21 | 3,530 | 3,570 | 3,450 | 3,500 | -30 | -0.9 | 2,800 |
| 6/14 | 3,395 | 3,530 | 3,325 | 3,530 | +135 | +4.0 | 5,700 |
| 6/7 | 3,340 | 3,400 | 3,300 | 3,395 | +60 | +1.8 | 8,300 |
| 5/31 | 3,485 | 3,490 | 3,305 | 3,335 | -125 | -3.6 | 7,600 |
| 5/24 | 3,460 | 3,510 | 3,400 | 3,460 | +15 | +0.4 | 12,300 |
| 5/17 | 3,555 | 3,590 | 3,410 | 3,445 | -110 | -3.1 | 8,800 |
▶︎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
