ユークス
4334スタンダード/情報･通信業/YUKE'S 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 391.0 | 397.0 | 387.0 | 397.0 | +6.0 | +1.53% | 7,200 |
| 2026-03-12 | 393.0 | 395.0 | 388.0 | 391.0 | -1.0 | -0.26% | 15,300 |
| 2026-03-11 | 395.0 | 397.0 | 392.0 | 392.0 | -3.0 | -0.76% | 3,000 |
| 2026-03-10 | 391.0 | 396.0 | 388.0 | 395.0 | +7.0 | +1.80% | 7,400 |
| 2026-03-09 | 387.0 | 388.0 | 381.0 | 388.0 | -2.0 | -0.51% | 8,000 |
| 2026-03-06 | 391.0 | 391.0 | 390.0 | 390.0 | -1.0 | -0.26% | 2,400 |
| 2026-03-05 | 389.0 | 392.0 | 387.0 | 391.0 | +6.0 | +1.56% | 7,900 |
| 2026-03-04 | 391.0 | 392.0 | 385.0 | 385.0 | -14.0 | -3.51% | 19,500 |
| 2026-03-03 | 397.0 | 399.0 | 393.0 | 399.0 | +1.0 | +0.25% | 4,100 |
| 2026-03-02 | 399.0 | 399.0 | 392.0 | 398.0 | 0.0 | 0.00% | 11,000 |
| 2026-02-27 | 398.0 | 398.0 | 393.0 | 398.0 | 0.0 | 0.00% | 6,100 |
| 2026-02-26 | 397.0 | 399.0 | 396.0 | 398.0 | +1.0 | +0.25% | 3,600 |
| 2026-02-25 | 393.0 | 397.0 | 392.0 | 397.0 | +5.0 | +1.28% | 9,600 |
| 2026-02-24 | 398.0 | 398.0 | 392.0 | 392.0 | -6.0 | -1.51% | 17,200 |
| 2026-02-20 | 398.0 | 400.0 | 396.0 | 398.0 | +1.0 | +0.25% | 18,500 |
| 2026-02-19 | 397.0 | 397.0 | 392.0 | 397.0 | +3.0 | +0.76% | 4,600 |
| 2026-02-18 | 391.0 | 394.0 | 388.0 | 394.0 | +2.0 | +0.51% | 9,500 |
| 2026-02-17 | 397.0 | 398.0 | 389.0 | 392.0 | -6.0 | -1.51% | 13,700 |
| 2026-02-16 | 397.0 | 399.0 | 394.0 | 398.0 | +8.0 | +2.05% | 6,500 |
| 2026-02-13 | 400.0 | 401.0 | 390.0 | 390.0 | -11.0 | -2.74% | 5,200 |
| 2026-02-12 | 398.0 | 402.0 | 397.0 | 401.0 | -2.0 | -0.50% | 7,600 |
| 2026-02-10 | 399.0 | 405.0 | 396.0 | 403.0 | +5.0 | +1.26% | 7,700 |
| 2026-02-09 | 387.0 | 398.0 | 387.0 | 398.0 | +4.0 | +1.02% | 11,200 |
| 2026-02-06 | 399.0 | 399.0 | 391.0 | 394.0 | -5.0 | -1.25% | 14,900 |
| 2026-02-05 | 391.0 | 399.0 | 390.0 | 399.0 | +8.0 | +2.05% | 9,300 |
| 2026-02-04 | 386.0 | 391.0 | 386.0 | 391.0 | 0.0 | 0.00% | 7,200 |
| 2026-02-03 | 386.0 | 391.0 | 377.0 | 391.0 | +4.0 | +1.03% | 37,300 |
| 2026-02-02 | 400.0 | 400.0 | 378.0 | 387.0 | -12.0 | -3.01% | 31,500 |
| 2026-01-30 | 398.0 | 400.0 | 396.0 | 399.0 | +2.0 | +0.50% | 4,600 |
| 2026-01-29 | 392.0 | 400.0 | 390.0 | 397.0 | -13.0 | -3.17% | 10,900 |
| 2026-01-28 | 406.0 | 410.0 | 405.0 | 410.0 | +1.0 | +0.24% | 10,700 |
| 2026-01-27 | 408.0 | 409.0 | 407.0 | 409.0 | -3.0 | -0.73% | 7,600 |
| 2026-01-26 | 411.0 | 413.0 | 406.0 | 412.0 | +2.0 | +0.49% | 11,300 |
| 2026-01-23 | 411.0 | 413.0 | 407.0 | 410.0 | -1.0 | -0.24% | 10,400 |
| 2026-01-22 | 409.0 | 414.0 | 409.0 | 411.0 | +3.0 | +0.74% | 10,700 |
| 2026-01-21 | 408.0 | 413.0 | 405.0 | 408.0 | -4.0 | -0.97% | 9,000 |
| 2026-01-20 | 409.0 | 413.0 | 409.0 | 412.0 | +1.0 | +0.24% | 5,000 |
| 2026-01-19 | 413.0 | 420.0 | 404.0 | 411.0 | -4.0 | -0.96% | 31,000 |
| 2026-01-16 | 415.0 | 416.0 | 411.0 | 415.0 | +1.0 | +0.24% | 11,300 |
| 2026-01-15 | 415.0 | 417.0 | 413.0 | 414.0 | +1.0 | +0.24% | 9,900 |
| 2026-01-14 | 415.0 | 423.0 | 413.0 | 413.0 | -5.0 | -1.20% | 28,700 |
| 2026-01-13 | 418.0 | 418.0 | 413.0 | 418.0 | +7.0 | +1.70% | 12,900 |
| 2026-01-09 | 402.0 | 419.0 | 402.0 | 411.0 | +8.0 | +1.99% | 27,900 |
| 2026-01-08 | 415.0 | 415.0 | 403.0 | 403.0 | -12.0 | -2.89% | 5,400 |
| 2026-01-07 | 417.0 | 417.0 | 411.0 | 415.0 | -1.0 | -0.24% | 14,900 |
| 2026-01-06 | 413.0 | 419.0 | 410.0 | 416.0 | +3.0 | +0.73% | 30,400 |
| 2026-01-05 | 407.0 | 413.0 | 406.0 | 413.0 | +6.0 | +1.47% | 17,500 |
| 2025-12-30 | 395.0 | 432.0 | 395.0 | 407.0 | +11.0 | +2.78% | 133,200 |
| 2025-12-29 | 396.0 | 397.0 | 377.0 | 396.0 | +1.0 | +0.25% | 54,400 |
| 2025-12-26 | 394.0 | 401.0 | 393.0 | 395.0 | -1.0 | -0.25% | 32,700 |
| 2025-12-25 | 394.0 | 401.0 | 388.0 | 396.0 | +1.0 | +0.25% | 20,700 |
| 2025-12-24 | 386.0 | 405.0 | 385.0 | 395.0 | +5.0 | +1.28% | 65,300 |
| 2025-12-23 | 366.0 | 446.0 | 366.0 | 390.0 | +24.0 | +6.56% | 497,000 |
| 2025-12-22 | 375.0 | 375.0 | 363.0 | 366.0 | -12.0 | -3.17% | 82,200 |
| 2025-12-19 | 377.0 | 378.0 | 374.0 | 378.0 | +1.0 | +0.27% | 16,800 |
| 2025-12-18 | 375.0 | 377.0 | 370.0 | 377.0 | +2.0 | +0.53% | 48,600 |
| 2025-12-17 | 379.0 | 379.0 | 375.0 | 375.0 | -4.0 | -1.06% | 10,800 |
| 2025-12-16 | 378.0 | 381.0 | 376.0 | 379.0 | -2.0 | -0.52% | 16,800 |
| 2025-12-15 | 394.0 | 394.0 | 374.0 | 381.0 | -14.0 | -3.54% | 80,000 |
| 2025-12-12 | 390.0 | 395.0 | 376.0 | 395.0 | 0.0 | 0.00% | 97,000 |
| 2025-12-11 | 401.0 | 416.0 | 392.0 | 395.0 | -54.0 | -12.03% | 145,100 |
| 2025-12-10 | 438.0 | 449.0 | 437.0 | 449.0 | +16.0 | +3.70% | 71,600 |
| 2025-12-09 | 436.0 | 436.0 | 430.0 | 433.0 | -1.0 | -0.23% | 6,200 |
| 2025-12-08 | 436.0 | 439.0 | 432.0 | 434.0 | -1.0 | -0.23% | 9,100 |
| 2025-12-05 | 432.0 | 436.0 | 432.0 | 435.0 | +4.0 | +0.93% | 4,300 |
| 2025-12-04 | 431.0 | 437.0 | 431.0 | 431.0 | -3.0 | -0.69% | 13,200 |
| 2025-12-03 | 434.0 | 434.0 | 432.0 | 434.0 | -1.0 | -0.23% | 5,800 |
| 2025-12-02 | 429.0 | 435.0 | 428.0 | 435.0 | +6.0 | +1.40% | 6,700 |
| 2025-12-01 | 432.0 | 435.0 | 428.0 | 429.0 | -3.0 | -0.69% | 6,900 |
| 2025-11-28 | 431.0 | 433.0 | 429.0 | 432.0 | +1.0 | +0.23% | 7,300 |
| 2025-11-27 | 432.0 | 433.0 | 429.0 | 431.0 | 0.0 | 0.00% | 2,300 |
| 2025-11-26 | 429.0 | 432.0 | 428.0 | 431.0 | +2.0 | +0.47% | 4,600 |
| 2025-11-25 | 430.0 | 433.0 | 424.0 | 429.0 | 0.0 | 0.00% | 2,400 |
| 2025-11-21 | 428.0 | 433.0 | 424.0 | 429.0 | +1.0 | +0.23% | 8,200 |
| 2025-11-20 | 430.0 | 440.0 | 428.0 | 428.0 | -5.0 | -1.15% | 3,600 |
| 2025-11-19 | 437.0 | 437.0 | 422.0 | 433.0 | -4.0 | -0.92% | 10,600 |
| 2025-11-18 | 442.0 | 442.0 | 434.0 | 437.0 | -5.0 | -1.13% | 6,800 |
| 2025-11-17 | 435.0 | 442.0 | 430.0 | 442.0 | +6.0 | +1.38% | 8,000 |
| 2025-11-14 | 430.0 | 443.0 | 430.0 | 436.0 | -1.0 | -0.23% | 12,600 |
| 2025-11-13 | 437.0 | 439.0 | 435.0 | 437.0 | 0.0 | 0.00% | 11,700 |
| 2025-11-12 | 432.0 | 437.0 | 432.0 | 437.0 | +5.0 | +1.16% | 13,600 |
| 2025-11-11 | 434.0 | 436.0 | 428.0 | 432.0 | 0.0 | 0.00% | 13,700 |
| 2025-11-10 | 424.0 | 440.0 | 420.0 | 432.0 | +15.0 | +3.60% | 24,500 |
| 2025-11-07 | 419.0 | 419.0 | 414.0 | 417.0 | -2.0 | -0.48% | 8,200 |
| 2025-11-06 | 425.0 | 425.0 | 419.0 | 419.0 | -8.0 | -1.87% | 6,600 |
| 2025-11-05 | 428.0 | 428.0 | 420.0 | 427.0 | -1.0 | -0.23% | 9,700 |
| 2025-11-04 | 426.0 | 434.0 | 425.0 | 428.0 | +2.0 | +0.47% | 10,900 |
| 2025-10-31 | 424.0 | 429.0 | 422.0 | 426.0 | +1.0 | +0.24% | 9,600 |
| 2025-10-30 | 425.0 | 427.0 | 425.0 | 425.0 | -2.0 | -0.47% | 2,200 |
| 2025-10-29 | 425.0 | 429.0 | 425.0 | 427.0 | 0.0 | 0.00% | 5,000 |
| 2025-10-28 | 431.0 | 431.0 | 427.0 | 427.0 | -4.0 | -0.93% | 5,000 |
| 2025-10-27 | 430.0 | 439.0 | 425.0 | 431.0 | +3.0 | +0.70% | 16,000 |
| 2025-10-24 | 432.0 | 432.0 | 427.0 | 428.0 | -2.0 | -0.47% | 6,000 |
| 2025-10-23 | 432.0 | 435.0 | 430.0 | 430.0 | -6.0 | -1.38% | 5,700 |
| 2025-10-22 | 430.0 | 436.0 | 428.0 | 436.0 | +8.0 | +1.87% | 11,700 |
| 2025-10-21 | 430.0 | 439.0 | 428.0 | 428.0 | -1.0 | -0.23% | 14,000 |
| 2025-10-20 | 433.0 | 435.0 | 425.0 | 429.0 | -2.0 | -0.46% | 19,200 |
| 2025-10-17 | 430.0 | 433.0 | 427.0 | 431.0 | +1.0 | +0.23% | 6,900 |
| 2025-10-16 | 432.0 | 433.0 | 423.0 | 430.0 | 0.0 | 0.00% | 8,900 |
| 2025-10-15 | 429.0 | 431.0 | 425.0 | 430.0 | +2.0 | +0.47% | 6,200 |
| 2025-10-14 | 436.0 | 436.0 | 426.0 | 428.0 | -8.0 | -1.83% | 14,400 |
| 2025-10-10 | 446.0 | 448.0 | 436.0 | 436.0 | -7.0 | -1.58% | 20,400 |
| 2025-10-09 | 443.0 | 450.0 | 437.0 | 443.0 | +4.0 | +0.91% | 8,000 |
| 2025-10-08 | 439.0 | 453.0 | 434.0 | 439.0 | +3.0 | +0.69% | 18,700 |
| 2025-10-07 | 435.0 | 437.0 | 429.0 | 436.0 | +2.0 | +0.46% | 13,700 |
| 2025-10-06 | 448.0 | 448.0 | 426.0 | 434.0 | +2.0 | +0.46% | 13,800 |
| 2025-10-03 | 426.0 | 434.0 | 426.0 | 432.0 | +6.0 | +1.41% | 6,200 |
| 2025-10-02 | 432.0 | 433.0 | 426.0 | 426.0 | -5.0 | -1.16% | 5,300 |
| 2025-10-01 | 450.0 | 450.0 | 431.0 | 431.0 | -19.0 | -4.22% | 20,000 |
| 2025-09-30 | 455.0 | 464.0 | 443.0 | 450.0 | -3.0 | -0.66% | 53,700 |
| 2025-09-29 | 434.0 | 453.0 | 432.0 | 453.0 | +21.0 | +4.86% | 40,600 |
| 2025-09-26 | 424.0 | 432.0 | 417.0 | 432.0 | +9.0 | +2.13% | 45,400 |
| 2025-09-25 | 425.0 | 426.0 | 422.0 | 423.0 | -2.0 | -0.47% | 19,100 |
| 2025-09-24 | 430.0 | 430.0 | 425.0 | 425.0 | -4.0 | -0.93% | 13,400 |
| 2025-09-22 | 427.0 | 436.0 | 427.0 | 429.0 | +4.0 | +0.94% | 19,000 |
| 2025-09-19 | 430.0 | 430.0 | 421.0 | 425.0 | -2.0 | -0.47% | 52,600 |
| 2025-09-18 | 428.0 | 430.0 | 424.0 | 427.0 | +2.0 | +0.47% | 13,900 |
| 2025-09-17 | 430.0 | 430.0 | 423.0 | 425.0 | -7.0 | -1.62% | 15,500 |
| 2025-09-16 | 438.0 | 439.0 | 425.0 | 432.0 | -6.0 | -1.37% | 51,500 |
| 2025-09-12 | 438.0 | 454.0 | 425.0 | 438.0 | — | — | 120,200 |
直近120営業日分を表示