6,868円
ユアサ商事の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/22 | 5,660.0 | 5,920.0 | 5,650.0 | 5,830.0 | 5,830.0 | 71,000 |
| 2026/01/21 | 5,550.0 | 5,650.0 | 5,530.0 | 5,610.0 | 5,610.0 | 21,200 |
| 2026/01/20 | 5,650.0 | 5,650.0 | 5,580.0 | 5,580.0 | 5,580.0 | 19,600 |
| 2026/01/19 | 5,740.0 | 5,760.0 | 5,650.0 | 5,650.0 | 5,650.0 | 28,100 |
| 2026/01/16 | 5,610.0 | 5,730.0 | 5,600.0 | 5,720.0 | 5,720.0 | 25,200 |
| 2026/01/15 | 5,570.0 | 5,650.0 | 5,570.0 | 5,640.0 | 5,640.0 | 19,200 |
| 2026/01/14 | 5,560.0 | 5,630.0 | 5,560.0 | 5,590.0 | 5,590.0 | 26,800 |
| 2026/01/13 | 5,560.0 | 5,560.0 | 5,490.0 | 5,540.0 | 5,540.0 | 34,500 |
| 2026/01/09 | 5,490.0 | 5,550.0 | 5,490.0 | 5,510.0 | 5,510.0 | 24,600 |
| 2026/01/08 | 5,440.0 | 5,540.0 | 5,410.0 | 5,490.0 | 5,490.0 | 26,400 |
| 2026/01/07 | 5,360.0 | 5,480.0 | 5,360.0 | 5,450.0 | 5,450.0 | 22,500 |
| 2026/01/06 | 5,370.0 | 5,440.0 | 5,370.0 | 5,400.0 | 5,400.0 | 29,000 |
| 2026/01/05 | 5,350.0 | 5,390.0 | 5,340.0 | 5,360.0 | 5,360.0 | 26,900 |
| 2025/12/30 | 5,350.0 | 5,370.0 | 5,330.0 | 5,330.0 | 5,330.0 | 12,100 |
| 2025/12/29 | 5,370.0 | 5,380.0 | 5,320.0 | 5,380.0 | 5,380.0 | 25,100 |
| 2025/12/26 | 5,380.0 | 5,390.0 | 5,330.0 | 5,370.0 | 5,370.0 | 10,900 |
| 2025/12/25 | 5,400.0 | 5,400.0 | 5,370.0 | 5,380.0 | 5,380.0 | 21,400 |
| 2025/12/24 | 5,390.0 | 5,410.0 | 5,360.0 | 5,390.0 | 5,390.0 | 16,900 |
| 2025/12/23 | 5,350.0 | 5,400.0 | 5,350.0 | 5,370.0 | 5,370.0 | 13,400 |
| 2025/12/22 | 5,400.0 | 5,400.0 | 5,350.0 | 5,350.0 | 5,350.0 | 11,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ユアサ商事の取引履歴を振り返りませんか？
ユアサ商事の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
