うかい
7621スタンダード/小売業/UKAI 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 | 3,375.0 | 3,375.0 | 3,355.0 | 3,355.0 | -10.0 | -0.30% | 2,000 |
| 2026-03-12 | 3,355.0 | 3,365.0 | 3,350.0 | 3,365.0 | +15.0 | +0.45% | 700 |
| 2026-03-11 | 3,350.0 | 3,350.0 | 3,330.0 | 3,350.0 | 0.0 | 0.00% | 3,200 |
| 2026-03-10 | 3,365.0 | 3,385.0 | 3,350.0 | 3,350.0 | -15.0 | -0.45% | 3,300 |
| 2026-03-09 | 3,330.0 | 3,365.0 | 3,310.0 | 3,365.0 | +10.0 | +0.30% | 2,200 |
| 2026-03-06 | 3,350.0 | 3,375.0 | 3,350.0 | 3,355.0 | +5.0 | +0.15% | 1,900 |
| 2026-03-05 | 3,305.0 | 3,355.0 | 3,305.0 | 3,350.0 | +45.0 | +1.36% | 4,600 |
| 2026-03-04 | 3,300.0 | 3,360.0 | 3,300.0 | 3,305.0 | -35.0 | -1.05% | 7,700 |
| 2026-03-03 | 3,355.0 | 3,385.0 | 3,320.0 | 3,340.0 | -20.0 | -0.60% | 4,400 |
| 2026-03-02 | 3,390.0 | 3,390.0 | 3,330.0 | 3,360.0 | -25.0 | -0.74% | 4,500 |
| 2026-02-27 | 3,390.0 | 3,390.0 | 3,370.0 | 3,385.0 | +5.0 | +0.15% | 1,300 |
| 2026-02-26 | 3,385.0 | 3,385.0 | 3,365.0 | 3,380.0 | -10.0 | -0.29% | 4,100 |
| 2026-02-25 | 3,385.0 | 3,390.0 | 3,360.0 | 3,390.0 | +5.0 | +0.15% | 3,100 |
| 2026-02-24 | 3,385.0 | 3,385.0 | 3,365.0 | 3,385.0 | -5.0 | -0.15% | 1,200 |
| 2026-02-20 | 3,390.0 | 3,390.0 | 3,360.0 | 3,390.0 | +10.0 | +0.30% | 2,400 |
| 2026-02-19 | 3,365.0 | 3,385.0 | 3,365.0 | 3,380.0 | 0.0 | 0.00% | 1,600 |
| 2026-02-18 | 3,385.0 | 3,390.0 | 3,360.0 | 3,380.0 | +10.0 | +0.30% | 2,100 |
| 2026-02-17 | 3,350.0 | 3,370.0 | 3,340.0 | 3,370.0 | +20.0 | +0.60% | 1,500 |
| 2026-02-16 | 3,405.0 | 3,425.0 | 3,335.0 | 3,350.0 | -15.0 | -0.45% | 3,400 |
| 2026-02-13 | 3,345.0 | 3,370.0 | 3,340.0 | 3,365.0 | +10.0 | +0.30% | 2,300 |
| 2026-02-12 | 3,360.0 | 3,360.0 | 3,355.0 | 3,355.0 | +15.0 | +0.45% | 400 |
| 2026-02-10 | 3,355.0 | 3,360.0 | 3,340.0 | 3,340.0 | -25.0 | -0.74% | 3,200 |
| 2026-02-09 | 3,355.0 | 3,370.0 | 3,350.0 | 3,365.0 | +25.0 | +0.75% | 1,400 |
| 2026-02-06 | 3,345.0 | 3,350.0 | 3,340.0 | 3,340.0 | -5.0 | -0.15% | 500 |
| 2026-02-05 | 3,340.0 | 3,355.0 | 3,340.0 | 3,345.0 | 0.0 | 0.00% | 900 |
| 2026-02-04 | 3,340.0 | 3,345.0 | 3,310.0 | 3,345.0 | +5.0 | +0.15% | 1,000 |
| 2026-02-03 | 3,320.0 | 3,365.0 | 3,310.0 | 3,340.0 | +20.0 | +0.60% | 2,400 |
| 2026-02-02 | 3,345.0 | 3,375.0 | 3,320.0 | 3,320.0 | -25.0 | -0.75% | 1,600 |
| 2026-01-30 | 3,350.0 | 3,365.0 | 3,320.0 | 3,345.0 | +20.0 | +0.60% | 1,100 |
| 2026-01-29 | 3,325.0 | 3,325.0 | 3,325.0 | 3,325.0 | +5.0 | +0.15% | 300 |
| 2026-01-28 | 3,330.0 | 3,330.0 | 3,305.0 | 3,320.0 | -20.0 | -0.60% | 1,300 |
| 2026-01-27 | 3,370.0 | 3,370.0 | 3,340.0 | 3,340.0 | -30.0 | -0.89% | 900 |
| 2026-01-26 | 3,375.0 | 3,375.0 | 3,350.0 | 3,370.0 | +5.0 | +0.15% | 1,100 |
| 2026-01-23 | 3,380.0 | 3,405.0 | 3,350.0 | 3,365.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-22 | 3,370.0 | 3,380.0 | 3,365.0 | 3,365.0 | -10.0 | -0.30% | 2,700 |
| 2026-01-21 | 3,375.0 | 3,375.0 | 3,370.0 | 3,375.0 | 0.0 | 0.00% | 1,200 |
| 2026-01-20 | 3,385.0 | 3,390.0 | 3,375.0 | 3,375.0 | -25.0 | -0.74% | 1,200 |
| 2026-01-19 | 3,420.0 | 3,420.0 | 3,395.0 | 3,400.0 | 0.0 | 0.00% | 700 |
| 2026-01-16 | 3,420.0 | 3,430.0 | 3,380.0 | 3,400.0 | -25.0 | -0.73% | 2,300 |
| 2026-01-15 | 3,415.0 | 3,425.0 | 3,415.0 | 3,425.0 | -5.0 | -0.15% | 1,100 |
| 2026-01-14 | 3,400.0 | 3,440.0 | 3,380.0 | 3,430.0 | +45.0 | +1.33% | 5,200 |
| 2026-01-13 | 3,380.0 | 3,410.0 | 3,380.0 | 3,385.0 | +5.0 | +0.15% | 1,200 |
| 2026-01-09 | 3,370.0 | 3,445.0 | 3,370.0 | 3,380.0 | +10.0 | +0.30% | 3,600 |
| 2026-01-08 | 3,395.0 | 3,400.0 | 3,340.0 | 3,370.0 | -10.0 | -0.30% | 3,200 |
| 2026-01-07 | 3,380.0 | 3,385.0 | 3,380.0 | 3,380.0 | +20.0 | +0.60% | 2,500 |
| 2026-01-06 | 3,360.0 | 3,365.0 | 3,360.0 | 3,360.0 | 0.0 | 0.00% | 900 |
| 2026-01-05 | 3,380.0 | 3,380.0 | 3,350.0 | 3,360.0 | -20.0 | -0.59% | 1,400 |
| 2025-12-30 | 3,370.0 | 3,390.0 | 3,355.0 | 3,380.0 | -10.0 | -0.29% | 1,000 |
| 2025-12-29 | 3,370.0 | 3,410.0 | 3,365.0 | 3,390.0 | +20.0 | +0.59% | 2,400 |
| 2025-12-26 | 3,335.0 | 3,370.0 | 3,325.0 | 3,370.0 | +25.0 | +0.75% | 3,900 |
| 2025-12-25 | 3,350.0 | 3,350.0 | 3,325.0 | 3,345.0 | -10.0 | -0.30% | 3,600 |
| 2025-12-24 | 3,285.0 | 3,420.0 | 3,280.0 | 3,355.0 | +55.0 | +1.67% | 7,000 |
| 2025-12-23 | 3,290.0 | 3,310.0 | 3,275.0 | 3,300.0 | +20.0 | +0.61% | 8,700 |
| 2025-12-22 | 3,260.0 | 3,285.0 | 3,250.0 | 3,280.0 | +20.0 | +0.61% | 6,200 |
| 2025-12-19 | 3,240.0 | 3,265.0 | 3,240.0 | 3,260.0 | +20.0 | +0.62% | 4,500 |
| 2025-12-18 | 3,250.0 | 3,255.0 | 3,230.0 | 3,240.0 | -15.0 | -0.46% | 6,000 |
| 2025-12-17 | 3,265.0 | 3,275.0 | 3,250.0 | 3,255.0 | -15.0 | -0.46% | 1,800 |
| 2025-12-16 | 3,270.0 | 3,270.0 | 3,250.0 | 3,270.0 | 0.0 | 0.00% | 3,400 |
| 2025-12-15 | 3,285.0 | 3,290.0 | 3,250.0 | 3,270.0 | -10.0 | -0.30% | 9,000 |
| 2025-12-12 | 3,345.0 | 3,350.0 | 3,280.0 | 3,280.0 | -70.0 | -2.09% | 11,600 |
| 2025-12-11 | 3,355.0 | 3,360.0 | 3,350.0 | 3,350.0 | -10.0 | -0.30% | 2,200 |
| 2025-12-10 | 3,360.0 | 3,380.0 | 3,345.0 | 3,360.0 | -15.0 | -0.44% | 3,200 |
| 2025-12-09 | 3,350.0 | 3,395.0 | 3,350.0 | 3,375.0 | -10.0 | -0.30% | 4,800 |
| 2025-12-08 | 3,365.0 | 3,385.0 | 3,365.0 | 3,385.0 | +5.0 | +0.15% | 3,500 |
| 2025-12-05 | 3,380.0 | 3,385.0 | 3,370.0 | 3,380.0 | 0.0 | 0.00% | 1,700 |
| 2025-12-04 | 3,375.0 | 3,380.0 | 3,370.0 | 3,380.0 | +5.0 | +0.15% | 1,900 |
| 2025-12-03 | 3,390.0 | 3,390.0 | 3,375.0 | 3,375.0 | -15.0 | -0.44% | 1,400 |
| 2025-12-02 | 3,405.0 | 3,405.0 | 3,390.0 | 3,390.0 | -5.0 | -0.15% | 2,300 |
| 2025-12-01 | 3,400.0 | 3,420.0 | 3,395.0 | 3,395.0 | -40.0 | -1.16% | 3,300 |
| 2025-11-28 | 3,410.0 | 3,435.0 | 3,400.0 | 3,435.0 | +25.0 | +0.73% | 1,800 |
| 2025-11-27 | 3,435.0 | 3,440.0 | 3,410.0 | 3,410.0 | -25.0 | -0.73% | 3,100 |
| 2025-11-26 | 3,435.0 | 3,475.0 | 3,415.0 | 3,435.0 | 0.0 | 0.00% | 4,900 |
| 2025-11-25 | 3,425.0 | 3,440.0 | 3,395.0 | 3,435.0 | +25.0 | +0.73% | 3,300 |
| 2025-11-21 | 3,375.0 | 3,420.0 | 3,345.0 | 3,410.0 | +35.0 | +1.04% | 8,100 |
| 2025-11-20 | 3,430.0 | 3,430.0 | 3,375.0 | 3,375.0 | -35.0 | -1.03% | 4,000 |
| 2025-11-19 | 3,420.0 | 3,425.0 | 3,380.0 | 3,410.0 | -5.0 | -0.15% | 4,000 |
| 2025-11-18 | 3,420.0 | 3,425.0 | 3,405.0 | 3,415.0 | -5.0 | -0.15% | 3,000 |
| 2025-11-17 | 3,465.0 | 3,475.0 | 3,420.0 | 3,420.0 | -45.0 | -1.30% | 7,400 |
| 2025-11-14 | 3,480.0 | 3,490.0 | 3,465.0 | 3,465.0 | -20.0 | -0.57% | 3,300 |
| 2025-11-13 | 3,490.0 | 3,510.0 | 3,480.0 | 3,485.0 | -10.0 | -0.29% | 3,300 |
| 2025-11-12 | 3,505.0 | 3,505.0 | 3,485.0 | 3,495.0 | -15.0 | -0.43% | 2,800 |
| 2025-11-11 | 3,505.0 | 3,550.0 | 3,500.0 | 3,510.0 | -5.0 | -0.14% | 2,500 |
| 2025-11-10 | 3,525.0 | 3,525.0 | 3,500.0 | 3,515.0 | -5.0 | -0.14% | 4,000 |
| 2025-11-07 | 3,530.0 | 3,530.0 | 3,520.0 | 3,520.0 | -10.0 | -0.28% | 2,300 |
| 2025-11-06 | 3,530.0 | 3,530.0 | 3,530.0 | 3,530.0 | 0.0 | 0.00% | 1,400 |
| 2025-11-05 | 3,525.0 | 3,530.0 | 3,525.0 | 3,530.0 | +5.0 | +0.14% | 2,100 |
| 2025-11-04 | 3,555.0 | 3,555.0 | 3,525.0 | 3,525.0 | -20.0 | -0.56% | 2,000 |
| 2025-10-31 | 3,555.0 | 3,555.0 | 3,535.0 | 3,545.0 | -10.0 | -0.28% | 400 |
| 2025-10-30 | 3,535.0 | 3,555.0 | 3,530.0 | 3,555.0 | +10.0 | +0.28% | 800 |
| 2025-10-29 | 3,550.0 | 3,555.0 | 3,535.0 | 3,545.0 | -5.0 | -0.14% | 2,700 |
| 2025-10-28 | 3,550.0 | 3,555.0 | 3,550.0 | 3,550.0 | -15.0 | -0.42% | 900 |
| 2025-10-27 | 3,575.0 | 3,575.0 | 3,560.0 | 3,565.0 | -5.0 | -0.14% | 2,200 |
| 2025-10-24 | 3,580.0 | 3,580.0 | 3,565.0 | 3,570.0 | -10.0 | -0.28% | 800 |
| 2025-10-23 | 3,575.0 | 3,580.0 | 3,575.0 | 3,580.0 | +10.0 | +0.28% | 200 |
| 2025-10-22 | 3,560.0 | 3,570.0 | 3,550.0 | 3,570.0 | +10.0 | +0.28% | 1,500 |
| 2025-10-21 | 3,560.0 | 3,565.0 | 3,550.0 | 3,560.0 | 0.0 | 0.00% | 2,900 |
| 2025-10-20 | 3,585.0 | 3,590.0 | 3,555.0 | 3,560.0 | +10.0 | +0.28% | 2,200 |
| 2025-10-17 | 3,550.0 | 3,565.0 | 3,550.0 | 3,550.0 | -15.0 | -0.42% | 900 |
| 2025-10-16 | 3,530.0 | 3,565.0 | 3,530.0 | 3,565.0 | +10.0 | +0.28% | 4,700 |
| 2025-10-15 | 3,550.0 | 3,565.0 | 3,545.0 | 3,555.0 | +5.0 | +0.14% | 1,100 |
| 2025-10-14 | 3,550.0 | 3,580.0 | 3,545.0 | 3,550.0 | 0.0 | 0.00% | 2,900 |
| 2025-10-10 | 3,565.0 | 3,565.0 | 3,550.0 | 3,550.0 | -15.0 | -0.42% | 1,500 |
| 2025-10-09 | 3,585.0 | 3,585.0 | 3,560.0 | 3,565.0 | -20.0 | -0.56% | 2,300 |
| 2025-10-08 | 3,590.0 | 3,590.0 | 3,565.0 | 3,585.0 | -5.0 | -0.14% | 800 |
| 2025-10-07 | 3,580.0 | 3,590.0 | 3,555.0 | 3,590.0 | +20.0 | +0.56% | 1,500 |
| 2025-10-06 | 3,590.0 | 3,590.0 | 3,560.0 | 3,570.0 | +10.0 | +0.28% | 2,400 |
| 2025-10-03 | 3,580.0 | 3,585.0 | 3,560.0 | 3,560.0 | +5.0 | +0.14% | 1,400 |
| 2025-10-02 | 3,550.0 | 3,570.0 | 3,525.0 | 3,555.0 | +20.0 | +0.57% | 4,600 |
| 2025-10-01 | 3,610.0 | 3,615.0 | 3,535.0 | 3,535.0 | -70.0 | -1.94% | 6,700 |
| 2025-09-30 | 3,650.0 | 3,650.0 | 3,605.0 | 3,605.0 | -35.0 | -0.96% | 3,200 |
| 2025-09-29 | 3,600.0 | 3,655.0 | 3,575.0 | 3,640.0 | -240.0 | -6.19% | 15,600 |
| 2025-09-26 | 3,850.0 | 3,880.0 | 3,820.0 | 3,880.0 | +35.0 | +0.91% | 16,000 |
| 2025-09-25 | 3,850.0 | 3,875.0 | 3,840.0 | 3,845.0 | 0.0 | 0.00% | 9,200 |
| 2025-09-24 | 3,840.0 | 3,850.0 | 3,825.0 | 3,845.0 | +5.0 | +0.13% | 3,500 |
| 2025-09-22 | 3,840.0 | 3,850.0 | 3,815.0 | 3,840.0 | 0.0 | 0.00% | 4,000 |
| 2025-09-19 | 3,830.0 | 3,845.0 | 3,800.0 | 3,840.0 | +5.0 | +0.13% | 4,900 |
| 2025-09-18 | 3,850.0 | 3,850.0 | 3,805.0 | 3,835.0 | -10.0 | -0.26% | 4,100 |
| 2025-09-17 | 3,850.0 | 3,850.0 | 3,830.0 | 3,845.0 | +5.0 | +0.13% | 3,600 |
| 2025-09-16 | 3,825.0 | 3,840.0 | 3,820.0 | 3,840.0 | +20.0 | +0.52% | 3,700 |
| 2025-09-12 | 3,805.0 | 3,830.0 | 3,800.0 | 3,820.0 | — | — | 3,100 |
直近120営業日分を表示