！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
取引時間外
(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 |
|---|---|
| 5,780 (24/04/30) | 3,890 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,780 (24/04/30) | 4,670 (24/01/04) |
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 | 5,780 | 5,780 | 5,660 | 5,760 | -10 | -0.2 | 45,000 |
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 | 5,350 | 5,780 | 5,190 | 5,770 | +420 | +7.9 | 594,600 |
| 24/03 | 5,030 | 5,450 | 4,715 | 5,350 | +330 | +6.6 | 646,400 |
| 24/02 | 4,895 | 5,230 | 4,805 | 5,020 | +85 | +1.7 | 603,200 |
| 24/01 | 4,730 | 4,965 | 4,670 | 4,935 | +195 | +4.1 | 546,700 |
| 23/12 | 4,450 | 4,800 | 4,400 | 4,740 | +310 | +7.0 | 735,100 |
| 23/11 | 4,135 | 4,460 | 4,025 | 4,430 | +320 | +7.8 | 803,800 |
| 23/10 | 4,175 | 4,235 | 3,890 | 4,110 | -25 | -0.6 | 1,111,100 |
| 23/09 | 4,285 | 4,385 | 4,105 | 4,135 | -145 | -3.4 | 885,300 |
| 23/08 | 4,555 | 4,555 | 4,135 | 4,280 | -270 | -5.9 | 905,300 |
| 23/07 | 4,440 | 4,645 | 4,350 | 4,550 | +165 | +3.8 | 769,000 |
| 23/06 | 4,185 | 4,505 | 4,140 | 4,385 | +190 | +4.5 | 1,310,100 |
| 23/05 | 3,945 | 4,445 | 3,900 | 4,195 | +260 | +6.6 | 1,217,900 |
| 23/04 | 3,825 | 3,980 | 3,680 | 3,935 | +150 | +4.0 | 497,900 |
| 23/03 | 3,630 | 3,950 | 3,600 | 3,785 | +125 | +3.4 | 602,500 |
| 23/02 | 3,695 | 3,725 | 3,460 | 3,660 | -30 | -0.8 | 525,900 |
| 23/01 | 3,600 | 3,695 | 3,470 | 3,690 | +70 | +1.9 | 514,700 |
| 22/12 | 3,610 | 3,675 | 3,425 | 3,620 | +30 | +0.8 | 840,900 |
| 22/11 | 3,725 | 3,905 | 3,555 | 3,590 | -115 | -3.1 | 859,200 |
| 22/10 | 3,495 | 3,765 | 3,465 | 3,705 | +200 | +5.7 | 688,200 |
| 22/09 | 3,485 | 3,665 | 3,450 | 3,505 | -10 | -0.3 | 656,000 |
| 22/08 | 3,640 | 3,680 | 3,370 | 3,515 | -90 | -2.5 | 881,400 |
| 22/07 | 3,375 | 3,695 | 3,360 | 3,605 | +250 | +7.5 | 825,200 |
| 22/06 | 3,205 | 3,460 | 3,185 | 3,355 | +150 | +4.7 | 1,088,500 |
| 22/05 | 2,879 | 3,290 | 2,788 | 3,205 | +305 | +10.5 | 1,155,600 |
| 22/04 | 2,870 | 2,976 | 2,785 | 2,900 | +4 | +0.1 | 886,300 |
| 22/03 | 3,015 | 3,085 | 2,805 | 2,896 | -88 | -3.0 | 1,156,900 |
| 22/02 | 2,942 | 3,020 | 2,865 | 2,984 | +84 | +2.9 | 698,200 |
| 22/01 | 2,984 | 3,025 | 2,814 | 2,900 | -79 | -2.7 | 689,200 |
| 21/12 | 2,797 | 3,000 | 2,786 | 2,979 | +182 | +6.5 | 801,400 |
| 21/11 | 3,100 | 3,135 | 2,795 | 2,797 | -238 | -7.8 | 774,400 |
▶︎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