！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,420 | 3,480 | 3,420 | 3,475 | +65 | +1.9 | 3,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,445 | 3,480 | 3,410 | 3,410 | -35 | -1.0 | 4,400 |
| 4/19 | 3,415 | 3,470 | 3,400 | 3,445 | +30 | +0.9 | 3,700 |
| 4/12 | 3,480 | 3,480 | 3,400 | 3,415 | -65 | -1.9 | 2,500 |
| 4/5 | 3,560 | 3,560 | 3,410 | 3,480 | -80 | -2.3 | 3,900 |
| 3/29 | 3,520 | 3,600 | 3,425 | 3,560 | +60 | +1.7 | 7,800 |
| 3/22 | 3,525 | 3,560 | 3,455 | 3,500 | -25 | -0.7 | 6,400 |
| 3/15 | 3,500 | 3,580 | 3,450 | 3,525 | +25 | +0.7 | 7,800 |
| 3/8 | 3,465 | 3,550 | 3,400 | 3,500 | +35 | +1.0 | 6,400 |
| 3/1 | 3,505 | 3,545 | 3,465 | 3,465 | -40 | -1.1 | 5,800 |
| 2/22 | 3,500 | 3,575 | 3,430 | 3,505 | +5 | +0.1 | 5,300 |
| 2/16 | 3,545 | 3,575 | 3,450 | 3,500 | -45 | -1.3 | 11,600 |
| 2/9 | 3,560 | 3,650 | 3,460 | 3,545 | -5 | -0.1 | 6,300 |
| 2/2 | 3,460 | 3,570 | 3,460 | 3,550 | +90 | +2.6 | 4,100 |
| 1/26 | 3,540 | 3,540 | 3,320 | 3,460 | -100 | -2.8 | 8,800 |
| 1/19 | 3,205 | 3,640 | 3,205 | 3,560 | +355 | +11.1 | 17,400 |
| 1/12 | 3,220 | 3,230 | 3,170 | 3,205 | -15 | -0.5 | 5,500 |
| 1/5 | 3,200 | 3,245 | 3,200 | 3,220 | +20 | +0.6 | 800 |
| 12/29 | 3,085 | 3,250 | 3,065 | 3,200 | +115 | +3.7 | 11,700 |
| 12/22 | 3,090 | 3,140 | 3,045 | 3,085 | -5 | -0.2 | 4,000 |
| 12/15 | 3,150 | 3,160 | 3,075 | 3,090 | -5 | -0.2 | 4,600 |
| 12/8 | 3,095 | 3,145 | 3,050 | 3,095 | 0 | 0.0 | 6,500 |
| 12/1 | 3,040 | 3,130 | 3,040 | 3,095 | +55 | +1.8 | 5,900 |
| 11/24 | 3,050 | 3,095 | 3,035 | 3,040 | -10 | -0.3 | 2,900 |
| 11/17 | 3,040 | 3,090 | 3,005 | 3,050 | +10 | +0.3 | 5,600 |
| 11/10 | 3,030 | 3,140 | 3,000 | 3,040 | +10 | +0.3 | 12,300 |
| 11/2 | 2,957 | 3,040 | 2,957 | 3,030 | +46 | +1.5 | 3,100 |
| 10/27 | 2,980 | 3,000 | 2,883 | 2,984 | +54 | +1.8 | 8,600 |
| 10/20 | 2,963 | 3,000 | 2,900 | 2,930 | -85 | -2.8 | 2,800 |
| 10/13 | 3,000 | 3,015 | 2,960 | 3,015 | +15 | +0.5 | 2,200 |
| 10/6 | 3,035 | 3,060 | 2,970 | 3,000 | -35 | -1.2 | 3,100 |
▶︎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