KabuInsight

魚喜

2683
スタンダード/小売業/UOKI CO.,LTD.
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
2026-03-13999.0999.0998.0999.00.00.00%1,000
2026-03-121,001.01,001.0998.0999.0-2.0-0.20%1,300
2026-03-111,001.01,001.01,000.01,001.0+1.0+0.10%1,000
2026-03-10999.01,000.0998.01,000.0+1.0+0.10%800
2026-03-091,001.01,001.0998.0999.0-3.0-0.30%2,600
2026-03-061,003.01,004.01,002.01,002.0+3.0+0.30%1,200
2026-03-051,000.01,001.0999.0999.0-1.0-0.10%1,600
2026-03-04996.01,000.0995.01,000.0+1.0+0.10%4,600
2026-03-031,000.01,003.0997.0999.0-1.0-0.10%4,000
2026-03-021,001.01,001.0999.01,000.00.00.00%4,600
2026-02-271,001.01,001.0999.01,000.00.00.00%3,100
2026-02-261,001.01,002.01,000.01,000.0-7.0-0.70%5,600
2026-02-251,006.01,007.01,002.01,007.0+5.0+0.50%2,000
2026-02-241,003.01,004.01,001.01,002.0+1.0+0.10%3,500
2026-02-201,012.01,012.01,001.01,001.0-2.0-0.20%5,200
2026-02-191,004.01,007.01,003.01,003.0-2.0-0.20%3,600
2026-02-181,007.01,007.01,005.01,005.00.00.00%1,700
2026-02-171,004.01,005.01,003.01,005.0+1.0+0.10%2,000
2026-02-161,005.01,005.01,003.01,004.0+2.0+0.20%2,000
2026-02-131,005.01,005.01,002.01,002.00.00.00%1,300
2026-02-121,005.01,005.01,001.01,002.00.00.00%3,500
2026-02-101,004.01,004.01,002.01,002.00.00.00%2,000
2026-02-091,003.01,004.01,002.01,002.0+1.0+0.10%1,700
2026-02-061,001.01,003.01,001.01,001.0+1.0+0.10%2,800
2026-02-051,002.01,002.01,000.01,000.0-1.0-0.10%1,500
2026-02-041,000.01,002.01,000.01,001.0+2.0+0.20%1,500
2026-02-031,000.01,001.0998.0999.00.00.00%1,100
2026-02-021,000.01,001.0998.0999.0+1.0+0.10%1,200
2026-01-301,002.01,002.0998.0998.0-4.0-0.40%1,300
2026-01-29998.01,002.0997.01,002.0+4.0+0.40%500
2026-01-281,000.01,000.0997.0998.0-4.0-0.40%900
2026-01-271,000.01,002.0998.01,002.0+3.0+0.30%1,600
2026-01-261,000.01,000.0997.0999.0-1.0-0.10%600
2026-01-231,000.01,000.0997.01,000.0+4.0+0.40%1,900
2026-01-22996.0999.0996.0996.0-2.0-0.20%1,600
2026-01-21996.0998.0996.0998.0-1.0-0.10%800
2026-01-20999.01,000.0998.0999.0+1.0+0.10%1,400
2026-01-19996.01,000.0996.0998.0-1.0-0.10%2,200
2026-01-16997.0999.0997.0999.0+1.0+0.10%1,500
2026-01-15996.0999.0996.0998.0+3.0+0.30%2,100
2026-01-14995.0999.0995.0995.00.00.00%2,600
2026-01-13996.0997.0992.0995.0-1.0-0.10%3,300
2026-01-09995.0996.0994.0996.0+1.0+0.10%1,300
2026-01-08994.0995.0993.0995.0+1.0+0.10%900
2026-01-07994.0994.0993.0994.00.00.00%700
2026-01-06995.0996.0993.0994.0-1.0-0.10%3,000
2026-01-05994.0995.0991.0995.0-1.0-0.10%3,500
2025-12-30995.0996.0993.0996.0+1.0+0.10%2,900
2025-12-29995.0995.0993.0995.0+2.0+0.20%1,400
2025-12-26993.0993.0991.0993.0+1.0+0.10%5,400
2025-12-25992.0995.0992.0992.0-2.0-0.20%4,100
2025-12-24993.0994.0990.0994.0+2.0+0.20%8,300
2025-12-23994.0994.0992.0992.0-1.0-0.10%3,600
2025-12-22994.0995.0992.0993.0+1.0+0.10%2,800
2025-12-19995.0997.0992.0992.0-1.0-0.10%2,700
2025-12-18996.01,000.0992.0993.0+1.0+0.10%3,700
2025-12-17993.0993.0992.0992.0-1.0-0.10%1,800
2025-12-16991.0999.0991.0993.0+1.0+0.10%5,600
2025-12-15991.0993.0991.0992.0-1.0-0.10%3,600
2025-12-12992.0994.0992.0993.0+1.0+0.10%1,900
2025-12-11994.0994.0992.0992.0-1.0-0.10%1,200
2025-12-10993.0994.0993.0993.00.00.00%2,200
2025-12-09993.0994.0991.0993.00.00.00%4,700
2025-12-08995.0996.0993.0993.0-1.0-0.10%4,500
2025-12-05995.0995.0993.0994.0+1.0+0.10%2,600
2025-12-04994.0994.0993.0993.00.00.00%600
2025-12-03993.0994.0993.0993.0-3.0-0.30%800
2025-12-02997.0997.0994.0996.0+1.0+0.10%2,800
2025-12-01997.0997.0994.0995.0-3.0-0.30%2,800
2025-11-28999.0999.0998.0998.00.00.00%1,400
2025-11-27998.0999.0995.0998.00.00.00%1,700
2025-11-26998.0998.0996.0998.00.00.00%1,000
2025-11-25996.0998.0993.0998.0+5.0+0.50%3,600
2025-11-21992.0994.0990.0993.0+1.0+0.10%2,700
2025-11-20993.0994.0990.0992.00.00.00%3,500
2025-11-19992.0995.0991.0992.0-1.0-0.10%3,800
2025-11-18993.0994.0992.0993.00.00.00%2,500
2025-11-17992.0995.0992.0993.0-1.0-0.10%3,000
2025-11-14994.0996.0991.0994.0-2.0-0.20%3,700
2025-11-13996.01,000.0994.0996.0-1.0-0.10%3,100
2025-11-12996.01,000.0996.0997.0-1.0-0.10%4,100
2025-11-111,000.01,000.0997.0998.00.00.00%2,500
2025-11-10997.0998.0996.0998.0+1.0+0.10%800
2025-11-07996.0997.0996.0997.0+1.0+0.10%500
2025-11-06997.0998.0996.0996.0-1.0-0.10%1,300
2025-11-05999.0999.0995.0997.0-2.0-0.20%2,200
2025-11-04998.01,000.0996.0999.0+1.0+0.10%1,800
2025-10-311,000.01,000.0995.0998.0-2.0-0.20%1,100
2025-10-30996.01,002.0995.01,000.0+5.0+0.50%4,300
2025-10-29998.0999.0995.0995.0-3.0-0.30%3,300
2025-10-28998.01,000.0998.0998.0-1.0-0.10%4,300
2025-10-27999.01,000.0998.0999.00.00.00%2,300
2025-10-24999.0999.0998.0999.00.00.00%2,500
2025-10-231,001.01,001.0999.0999.0-1.0-0.10%2,600
2025-10-221,000.01,000.0999.01,000.00.00.00%1,900
2025-10-211,000.01,000.0999.01,000.00.00.00%2,000
2025-10-201,001.01,002.01,000.01,000.0-1.0-0.10%1,200
2025-10-171,000.01,001.01,000.01,001.0+1.0+0.10%700
2025-10-16999.01,000.0999.01,000.0+1.0+0.10%900
2025-10-151,000.01,001.0999.0999.0-1.0-0.10%1,000
2025-10-141,001.01,004.01,000.01,000.0-2.0-0.20%3,200
2025-10-101,002.01,002.01,000.01,002.00.00.00%2,000
2025-10-091,001.01,002.01,000.01,002.0+1.0+0.10%1,300
2025-10-081,001.01,005.01,001.01,001.00.00.00%1,200
2025-10-071,000.01,002.01,000.01,001.0+1.0+0.10%1,100
2025-10-061,001.01,002.01,000.01,000.0-1.0-0.10%3,500
2025-10-031,000.01,005.01,000.01,001.0-2.0-0.20%2,900
2025-10-021,007.01,007.01,003.01,003.0-3.0-0.30%900
2025-10-011,001.01,006.01,001.01,006.0+5.0+0.50%2,100
2025-09-301,005.01,008.01,001.01,001.0-1.0-0.10%2,800
2025-09-291,004.01,006.01,001.01,002.0-2.0-0.20%4,500
2025-09-261,002.01,005.01,002.01,004.0+2.0+0.20%4,800
2025-09-251,003.01,004.01,002.01,002.0-1.0-0.10%2,200
2025-09-241,005.01,005.01,003.01,003.0-1.0-0.10%3,500
2025-09-221,005.01,005.01,004.01,004.0-1.0-0.10%1,800
2025-09-191,007.01,009.01,005.01,005.0-2.0-0.20%4,000
2025-09-181,008.01,008.01,007.01,007.00.00.00%2,900
2025-09-171,009.01,009.01,007.01,007.0-1.0-0.10%1,300
2025-09-161,008.01,009.01,008.01,008.0-1.0-0.10%3,500
2025-09-121,010.01,010.01,008.01,009.0——3,200

直近120営業日分を表示