！決算発表予定日 2024/05/10
8074東証P貸借
業種 卸売業
ユアサ商事 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 |
|---|---|
| 5,750 (24/04/12) | 3,815 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,750 (24/04/12) | 4,670 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,350 | 5,380 | 5,190 | 5,300 | -100 | -1.9 | 34,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 5,370 | 5,450 | 5,360 | 5,400 | +10 | +0.2 | 16,000 |
| 4/17 | 5,550 | 5,620 | 5,370 | 5,390 | -150 | -2.7 | 30,900 |
| 4/16 | 5,600 | 5,600 | 5,500 | 5,540 | -110 | -2.0 | 37,300 |
| 4/15 | 5,670 | 5,670 | 5,600 | 5,650 | -20 | -0.4 | 27,300 |
| 4/12 | 5,750 | 5,750 | 5,650 | 5,670 | +20 | +0.4 | 24,600 |
| 4/11 | 5,560 | 5,680 | 5,560 | 5,650 | +40 | +0.7 | 25,000 |
| 4/10 | 5,630 | 5,630 | 5,550 | 5,610 | 0 | 0.0 | 27,300 |
| 4/9 | 5,530 | 5,630 | 5,520 | 5,610 | +60 | +1.1 | 26,800 |
| 4/8 | 5,480 | 5,570 | 5,460 | 5,550 | +80 | +1.5 | 30,100 |
| 4/5 | 5,400 | 5,470 | 5,380 | 5,470 | +20 | +0.4 | 21,500 |
| 4/4 | 5,440 | 5,480 | 5,410 | 5,450 | +50 | +0.9 | 29,800 |
| 4/3 | 5,300 | 5,430 | 5,270 | 5,400 | +70 | +1.3 | 49,600 |
| 4/2 | 5,350 | 5,370 | 5,270 | 5,330 | -20 | -0.4 | 36,300 |
| 4/1 | 5,350 | 5,390 | 5,300 | 5,350 | 0 | 0.0 | 27,000 |
| 3/29 | 5,270 | 5,360 | 5,270 | 5,350 | +80 | +1.5 | 19,800 |
| 3/28 | 5,310 | 5,350 | 5,230 | 5,270 | -120 | -2.2 | 24,700 |
| 3/27 | 5,270 | 5,450 | 5,270 | 5,390 | +140 | +2.7 | 74,800 |
| 3/26 | 5,160 | 5,250 | 5,160 | 5,250 | +100 | +1.9 | 22,000 |
| 3/25 | 5,180 | 5,210 | 5,110 | 5,150 | -40 | -0.8 | 55,800 |
| 3/22 | 5,110 | 5,220 | 5,110 | 5,190 | +140 | +2.8 | 33,200 |
| 3/21 | 5,010 | 5,080 | 5,010 | 5,050 | +85 | +1.7 | 31,200 |
| 3/19 | 4,985 | 4,995 | 4,930 | 4,965 | -20 | -0.4 | 17,100 |
| 3/18 | 4,995 | 5,010 | 4,960 | 4,985 | +30 | +0.6 | 19,200 |
| 3/15 | 4,930 | 4,990 | 4,915 | 4,955 | +20 | +0.4 | 37,300 |
| 3/14 | 4,830 | 4,935 | 4,810 | 4,935 | +100 | +2.1 | 25,400 |
| 3/13 | 4,875 | 4,875 | 4,820 | 4,835 | -20 | -0.4 | 22,500 |
| 3/12 | 4,785 | 4,855 | 4,715 | 4,855 | +5 | +0.1 | 42,200 |
| 3/11 | 4,900 | 4,920 | 4,785 | 4,850 | -100 | -2.0 | 35,100 |
| 3/8 | 4,835 | 4,955 | 4,795 | 4,950 | +50 | +1.0 | 53,300 |
| 3/7 | 5,070 | 5,070 | 4,855 | 4,900 | -130 | -2.6 | 45,300 |
▶︎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