KabuInsight

ユアテック

1934
プライム/建設業/YURTEC CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,587.02,669.02,571.02,655.0-20.0-0.75%138,200
2026-03-122,689.02,691.02,643.02,675.0-50.0-1.83%123,800
2026-03-112,743.02,775.02,715.02,725.0+41.0+1.53%117,200
2026-03-102,657.02,735.02,653.02,684.0+77.0+2.95%176,800
2026-03-092,561.02,629.02,527.02,607.0-154.0-5.58%183,200
2026-03-062,719.02,774.02,710.02,761.0+8.0+0.29%149,800
2026-03-052,824.02,838.02,721.02,753.0+16.0+0.58%186,800
2026-03-042,862.02,882.02,694.02,737.0-225.0-7.60%254,600
2026-03-033,060.03,075.02,941.02,962.0-108.0-3.52%182,800
2026-03-023,050.03,110.02,991.03,070.0-165.0-5.10%288,600
2026-02-273,185.03,305.03,140.03,235.0+90.0+2.86%287,500
2026-02-263,110.03,195.03,105.03,145.0+35.0+1.13%130,300
2026-02-253,120.03,125.03,055.03,110.0+25.0+0.81%124,400
2026-02-243,085.03,110.03,005.03,085.0-10.0-0.32%148,500
2026-02-203,105.03,155.03,070.03,095.0-25.0-0.80%128,600
2026-02-193,075.03,145.03,025.03,120.0+60.0+1.96%198,700
2026-02-182,985.03,080.02,977.03,060.0+100.0+3.38%210,400
2026-02-172,914.02,969.02,891.02,960.0+96.0+3.35%177,200
2026-02-162,834.02,892.02,808.02,864.0+36.0+1.27%166,900
2026-02-132,969.02,975.02,795.02,828.0-187.0-6.20%372,400
2026-02-122,954.03,025.02,940.03,015.0+78.0+2.66%213,300
2026-02-102,906.02,971.02,902.02,937.0+42.0+1.45%125,900
2026-02-092,860.02,915.02,850.02,895.0+51.0+1.79%223,000
2026-02-062,787.02,844.02,770.02,844.0+43.0+1.54%111,400
2026-02-052,750.02,814.02,744.02,801.0+57.0+2.08%118,600
2026-02-042,770.02,775.02,722.02,744.0-28.0-1.01%190,600
2026-02-032,720.02,798.02,715.02,772.0+67.0+2.48%147,700
2026-02-022,730.02,787.02,705.02,705.0-12.0-0.44%187,500
2026-01-302,775.02,843.02,697.02,717.0-197.0-6.76%527,600
2026-01-292,914.02,924.02,831.02,914.0+11.0+0.38%252,800
2026-01-282,934.02,934.02,884.02,903.0-43.0-1.46%127,600
2026-01-272,946.02,981.02,934.02,946.0-14.0-0.47%129,300
2026-01-262,945.02,970.02,932.02,960.0-40.0-1.33%149,400
2026-01-232,990.03,035.02,988.03,000.0+18.0+0.60%126,300
2026-01-222,973.02,990.02,923.02,982.0+40.0+1.36%174,600
2026-01-212,872.02,955.02,872.02,942.0+1.0+0.03%103,700
2026-01-203,000.03,000.02,929.02,941.0-46.0-1.54%72,200
2026-01-192,981.03,015.02,967.02,987.0+2.0+0.07%120,400
2026-01-162,902.02,986.02,892.02,985.0+64.0+2.19%121,300
2026-01-152,920.02,941.02,911.02,921.0-20.0-0.68%74,500
2026-01-142,910.02,941.02,895.02,941.0+44.0+1.52%105,300
2026-01-132,939.02,948.02,881.02,897.0+41.0+1.44%93,900
2026-01-092,869.02,877.02,827.02,856.0-4.0-0.14%107,300
2026-01-082,845.02,915.02,845.02,860.0+20.0+0.70%94,100
2026-01-072,833.02,870.02,805.02,840.0-39.0-1.35%143,800
2026-01-062,790.02,886.02,774.02,879.0+93.0+3.34%140,000
2026-01-052,759.02,809.02,759.02,786.0+33.0+1.20%97,700
2025-12-302,799.02,804.02,753.02,753.0-33.0-1.18%67,600
2025-12-292,799.02,806.02,758.02,786.0+30.0+1.09%80,500
2025-12-262,786.02,799.02,743.02,756.0-7.0-0.25%76,400
2025-12-252,786.02,793.02,738.02,763.0-30.0-1.07%80,100
2025-12-242,826.02,847.02,793.02,793.0-33.0-1.17%88,700
2025-12-232,772.02,840.02,763.02,826.0+60.0+2.17%117,300
2025-12-222,781.02,795.02,759.02,766.0-12.0-0.43%152,600
2025-12-192,684.02,778.02,680.02,778.0+94.0+3.50%180,300
2025-12-182,693.02,706.02,654.02,684.0-19.0-0.70%84,100
2025-12-172,706.02,714.02,629.02,703.0-3.0-0.11%150,100
2025-12-162,735.02,754.02,702.02,706.0-60.0-2.17%104,300
2025-12-152,755.02,767.02,716.02,766.0-6.0-0.22%102,100
2025-12-122,726.02,792.02,703.02,772.0+96.0+3.59%180,600
2025-12-112,783.02,789.02,671.02,676.0-99.0-3.57%161,900
2025-12-102,771.02,788.02,753.02,775.0+40.0+1.46%121,200
2025-12-092,775.02,808.02,734.02,735.0-17.0-0.62%131,600
2025-12-082,725.02,755.02,719.02,752.0+47.0+1.74%107,800
2025-12-052,663.02,715.02,663.02,705.0+35.0+1.31%111,600
2025-12-042,643.02,687.02,639.02,670.0+22.0+0.83%118,500
2025-12-032,666.02,675.02,632.02,648.0-4.0-0.15%136,100
2025-12-022,678.02,692.02,652.02,652.0-35.0-1.30%109,200
2025-12-012,750.02,770.02,642.02,687.0-56.0-2.04%158,300
2025-11-282,759.02,760.02,718.02,743.0-10.0-0.36%147,000
2025-11-272,762.02,788.02,737.02,753.0+31.0+1.14%192,400
2025-11-262,652.02,722.02,650.02,722.0+78.0+2.95%152,500
2025-11-252,636.02,670.02,621.02,644.0+19.0+0.72%151,400
2025-11-212,565.02,625.02,565.02,625.0+45.0+1.74%176,100
2025-11-202,581.02,603.02,567.02,580.0+49.0+1.94%176,400
2025-11-192,446.02,566.02,427.02,531.0+86.0+3.52%317,800
2025-11-182,473.02,482.02,442.02,445.0-49.0-1.96%151,800
2025-11-172,442.02,498.02,427.02,494.0+50.0+2.05%164,800
2025-11-142,481.02,512.02,438.02,444.0-87.0-3.44%222,500
2025-11-132,497.02,565.02,488.02,531.0+50.0+2.02%146,600
2025-11-122,463.02,481.02,438.02,481.0+23.0+0.94%159,600
2025-11-112,519.02,523.02,432.02,458.0-31.0-1.25%194,500
2025-11-102,451.02,502.02,447.02,489.0+11.0+0.44%116,300
2025-11-072,450.02,478.02,434.02,478.0+1.0+0.04%118,000
2025-11-062,410.02,507.02,404.02,477.0+23.0+0.94%143,100
2025-11-052,453.02,465.02,364.02,454.0-49.0-1.96%266,400
2025-11-042,480.02,546.02,464.02,503.0+15.0+0.60%233,000
2025-10-312,520.02,521.02,474.02,488.0-32.0-1.27%292,200
2025-10-302,530.02,605.02,493.02,520.0-41.0-1.60%669,500
2025-10-292,864.02,922.02,501.02,561.0-115.0-4.30%1,318,000
2025-10-282,808.02,808.02,665.02,676.0-152.0-5.37%243,100
2025-10-272,759.02,828.02,757.02,828.0+111.0+4.09%152,700
2025-10-242,735.02,744.02,698.02,717.0+8.0+0.30%79,700
2025-10-232,652.02,725.02,650.02,709.0+26.0+0.97%129,500
2025-10-222,640.02,696.02,634.02,683.0+66.0+2.52%95,200
2025-10-212,640.02,655.02,604.02,617.0-8.0-0.30%87,800
2025-10-202,643.02,652.02,609.02,625.0+10.0+0.38%113,500
2025-10-172,644.02,648.02,607.02,615.0-8.0-0.30%101,200
2025-10-162,647.02,670.02,598.02,623.0-31.0-1.17%111,500
2025-10-152,630.02,669.02,630.02,654.0+43.0+1.65%53,400
2025-10-142,560.02,638.02,556.02,611.0+6.0+0.23%102,700
2025-10-102,650.02,674.02,602.02,605.0-75.0-2.80%110,300
2025-10-092,685.02,707.02,654.02,680.00.00.00%135,200
2025-10-082,693.02,785.02,680.02,680.0-28.0-1.03%112,400
2025-10-072,720.02,727.02,663.02,708.0+9.0+0.33%120,400
2025-10-062,666.02,709.02,643.02,699.0+83.0+3.17%196,200
2025-10-032,587.02,623.02,570.02,616.0+24.0+0.93%91,800
2025-10-022,650.02,650.02,576.02,592.0-62.0-2.34%111,100
2025-10-012,679.02,680.02,619.02,654.0-43.0-1.59%131,300
2025-09-302,719.02,725.02,663.02,697.0-22.0-0.81%112,100
2025-09-292,799.02,799.02,714.02,719.0-101.0-3.58%136,600
2025-09-262,774.02,835.02,768.02,820.0+41.0+1.48%159,200
2025-09-252,750.02,783.02,736.02,779.0+23.0+0.83%113,300
2025-09-242,798.02,799.02,740.02,756.0-37.0-1.32%205,600
2025-09-222,744.02,826.02,705.02,793.0+142.0+5.36%293,400
2025-09-192,630.02,672.02,620.02,651.0+31.0+1.18%163,500
2025-09-182,626.02,629.02,600.02,620.0-6.0-0.23%90,300
2025-09-172,660.02,664.02,613.02,626.0-60.0-2.23%99,500
2025-09-162,678.02,693.02,664.02,686.0+5.0+0.19%111,800
2025-09-122,731.02,740.02,681.02,681.0——122,100

直近120営業日分を表示