(株)うかいの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,880（2025年9月26日）
- 年初来安値
- 3,230（2025年12月18日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 3,370 | 3,390 | 3,355 | 3,380 | 1,000 | 3,380 |
| 2025/12/29 | 3,370 | 3,410 | 3,365 | 3,390 | 2,400 | 3,390 |
| 2025/12/26 | 3,335 | 3,370 | 3,325 | 3,370 | 3,900 | 3,370 |
| 2025/12/25 | 3,350 | 3,350 | 3,325 | 3,345 | 3,600 | 3,345 |
| 2025/12/24 | 3,285 | 3,420 | 3,280 | 3,355 | 7,000 | 3,355 |
| 2025/12/23 | 3,290 | 3,310 | 3,275 | 3,300 | 8,700 | 3,300 |
| 2025/12/22 | 3,260 | 3,285 | 3,250 | 3,280 | 6,200 | 3,280 |
| 2025/12/19 | 3,240 | 3,265 | 3,240 | 3,260 | 4,500 | 3,260 |
| 2025/12/18 | 3,250 | 3,255 | 3,230 | 3,240 | 6,000 | 3,240 |
| 2025/12/17 | 3,265 | 3,275 | 3,250 | 3,255 | 1,800 | 3,255 |
| 2025/12/16 | 3,270 | 3,270 | 3,250 | 3,270 | 3,400 | 3,270 |
| 2025/12/15 | 3,285 | 3,290 | 3,250 | 3,270 | 9,000 | 3,270 |
| 2025/12/12 | 3,345 | 3,350 | 3,280 | 3,280 | 11,600 | 3,280 |
| 2025/12/11 | 3,355 | 3,360 | 3,350 | 3,350 | 2,200 | 3,350 |
| 2025/12/10 | 3,360 | 3,380 | 3,345 | 3,360 | 3,200 | 3,360 |
| 2025/12/9 | 3,350 | 3,395 | 3,350 | 3,375 | 4,800 | 3,375 |
| 2025/12/8 | 3,365 | 3,385 | 3,365 | 3,385 | 3,500 | 3,385 |
| 2025/12/5 | 3,380 | 3,385 | 3,370 | 3,380 | 1,700 | 3,380 |
| 2025/12/4 | 3,375 | 3,380 | 3,370 | 3,380 | 1,900 | 3,380 |
| 2025/12/3 | 3,390 | 3,390 | 3,375 | 3,375 | 1,400 | 3,375 |
1〜20/239件
