！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,200 | 3,650 | 3,170 | 3,475 | +275 | +8.6 | 111,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,593 | 3,250 | 2,540 | 3,200 | +634 | +24.7 | 241,400 |
| 2022 | 2,870 | 2,870 | 2,488 | 2,566 | -297 | -10.4 | 184,400 |
| 2021 | 3,030 | 3,170 | 2,694 | 2,863 | -182 | -6.0 | 279,400 |
| 2020 | 3,790 | 3,830 | 2,671 | 3,045 | -755 | -19.9 | 224,700 |
| 2019 | 3,480 | 3,800 | 3,355 | 3,800 | +255 | +7.2 | 357,800 |
| 2018 | 3,535 | 3,950 | 3,360 | 3,545 | -20 | -0.6 | 408,100 |
| 2017 | 3,130 | 3,650 | 2,900 | 3,565 | +425 | +13.5 | 620,300 |
| 2016 | 3,540 | 3,590 | 2,680 | 3,140 | -420 | -11.8 | 659,300 |
| 2015 | 3,070 | 4,230 | 2,930 | 3,560 | +490 | +16.0 | 1,640,800 |
| 2014 | 2,520 | 3,140 | 2,350 | 3,070 | +560 | +22.3 | 2,032,400 |
| 2013 | 2,000 | 2,780 | 1,990 | 2,510 | +520 | +26.1 | 1,715,700 |
| 2012 | 1,870 | 2,140 | 1,790 | 1,990 | +140 | +7.6 | 247,800 |
| 2011 | 2,010 | 2,290 | 1,650 | 1,850 | -160 | -8.0 | 280,100 |
| 2010 | 2,050 | 2,260 | 1,790 | 2,010 | -40 | -2.0 | 239,600 |
| 2009 | 1,740 | 2,490 | 1,680 | 2,050 | +310 | +17.8 | 142,600 |
| 2008 | 3,150 | 3,170 | 1,470 | 1,740 | -1,410 | -44.8 | 211,900 |
| 2007 | 2,950 | 4,250 | 2,580 | 3,150 | +200 | +6.8 | 404,300 |
| 2006 | 3,820 | 5,150 | 2,830 | 2,950 | -830 | -22.0 | 697,600 |
| 2005 | 2,340 | 3,830 | 2,330 | 3,780 | +1,430 | +60.9 | 2,160,000 |
| 2004 | 2,080 | 2,700 | 2,050 | 2,350 | +270 | +13.0 | 479,300 |
| 2003 | 1,500 | 2,350 | 1,500 | 2,080 | +580 | +38.7 | 567,400 |
| 2002 | 1,700 | 1,920 | 1,370 | 1,500 | -200 | -11.8 | 613,300 |
| 2001 | 1,530 | 2,480 | 1,430 | 1,700 | +180 | +11.8 | 877,800 |
| 2000 | 1,630 | 2,070 | 1,510 | 1,520 | -100 | -6.2 | 515,900 |
| 1999 | 1,700 | 3,370 | 1,530 | 1,620 | -80 | -4.7 | 912,000 |
| 1998 | 1,330 | 3,140 | 1,190 | 1,700 | +380 | +28.8 | 473,000 |
| 1997 | 4,010 | 4,360 | 990 | 1,320 | -2,680 | -67.0 | 985,000 |
| 1996 | 7,710 | 9,010 | 3,910 | 4,000 | -3,700 | -48.1 | 2,169,900 |
| 1995 | 4,750 | 8,010 | 3,100 | 7,700 | +2,950 | +62.1 | 1,745,600 |
| 1994 | 4,150 | 6,200 | 4,100 | 4,750 | +450 | +10.5 | 821,700 |
▶︎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