ユタカフーズ(2806)の株価時系列情報
ユタカフーズ(2806)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,885 | 1,885 | 1,880 | 1,880 | 200 |
| 2024/04/15 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
| 2024/04/12 | 1,885 | 1,885 | 1,885 | 1,885 | 200 |
| 2024/04/11 | 1,910 | 1,910 | 1,885 | 1,885 | 600 |
| 2024/04/10 | 1,894 | 1,898 | 1,894 | 1,894 | 500 |
| 2024/04/09 | 1,883 | 1,897 | 1,883 | 1,897 | 2,400 |
| 2024/04/08 | 1,874 | 1,875 | 1,874 | 1,875 | 300 |
| 2024/04/05 | 1,860 | 1,878 | 1,855 | 1,878 | 500 |
| 2024/04/04 | 1,883 | 1,883 | 1,874 | 1,874 | 500 |
| 2024/04/03 | 1,887 | 1,903 | 1,863 | 1,903 | 400 |
| 2024/04/01 | 1,907 | 1,907 | 1,875 | 1,895 | 700 |
| 2024/03/29 | 1,847 | 1,905 | 1,831 | 1,874 | 4,900 |
| 2024/03/28 | 1,847 | 1,904 | 1,830 | 1,887 | 2,000 |
| 2024/03/27 | 1,913 | 1,932 | 1,907 | 1,907 | 2,400 |
| 2024/03/26 | 1,911 | 1,934 | 1,911 | 1,919 | 1,600 |
| 2024/03/25 | 1,930 | 1,933 | 1,911 | 1,911 | 2,200 |
| 2024/03/22 | 1,900 | 1,932 | 1,900 | 1,929 | 1,400 |
| 2024/03/21 | 1,882 | 1,905 | 1,871 | 1,900 | 3,200 |
| 2024/03/19 | 1,885 | 1,885 | 1,880 | 1,882 | 600 |
| 2024/03/18 | 1,859 | 1,885 | 1,859 | 1,885 | 700 |
| 2024/03/15 | 1,862 | 1,885 | 1,859 | 1,859 | 1,300 |
| 2024/03/14 | 1,872 | 1,899 | 1,865 | 1,865 | 700 |
| 2024/03/13 | 1,884 | 1,898 | 1,871 | 1,872 | 800 |
| 2024/03/12 | 1,884 | 1,884 | 1,884 | 1,884 | 500 |
| 2024/03/11 | 1,885 | 1,886 | 1,885 | 1,885 | 1,200 |
| 2024/03/08 | 1,884 | 1,914 | 1,884 | 1,886 | 1,000 |
| 2024/03/07 | 1,904 | 1,907 | 1,890 | 1,890 | 2,100 |
| 2024/03/06 | 1,900 | 1,915 | 1,896 | 1,904 | 1,200 |
| 2024/03/05 | 1,904 | 1,915 | 1,896 | 1,915 | 1,200 |
| 2024/03/04 | 1,932 | 1,932 | 1,900 | 1,913 | 1,700 |
| 2024/03/01 | 1,896 | 1,930 | 1,895 | 1,928 | 1,300 |
| 2024/02/29 | 1,900 | 1,900 | 1,898 | 1,898 | 1,000 |
| 2024/02/28 | 1,901 | 1,905 | 1,901 | 1,903 | 800 |
| 2024/02/27 | 1,898 | 1,902 | 1,898 | 1,901 | 1,100 |
| 2024/02/26 | 1,896 | 1,931 | 1,896 | 1,897 | 4,700 |
| 2024/02/22 | 1,882 | 1,898 | 1,882 | 1,896 | 1,900 |
| 2024/02/21 | 1,901 | 1,903 | 1,880 | 1,882 | 1,100 |
| 2024/02/20 | 1,896 | 1,923 | 1,883 | 1,897 | 1,500 |
| 2024/02/19 | 1,900 | 1,909 | 1,895 | 1,896 | 800 |
| 2024/02/16 | 1,883 | 1,923 | 1,883 | 1,915 | 1,000 |
| 2024/02/15 | 1,902 | 1,902 | 1,888 | 1,888 | 1,100 |
| 2024/02/14 | 1,911 | 1,929 | 1,890 | 1,910 | 1,500 |
| 2024/02/13 | 1,871 | 1,931 | 1,871 | 1,918 | 6,400 |
| 2024/02/09 | 1,872 | 1,879 | 1,870 | 1,870 | 1,500 |
| 2024/02/08 | 1,878 | 1,885 | 1,872 | 1,872 | 4,300 |
| 2024/02/07 | 1,877 | 1,900 | 1,877 | 1,892 | 1,800 |
| 2024/02/06 | 1,869 | 1,897 | 1,869 | 1,872 | 1,100 |
| 2024/02/05 | 1,882 | 1,900 | 1,868 | 1,868 | 2,800 |
| 2024/02/02 | 1,885 | 1,932 | 1,870 | 1,878 | 5,300 |
| 2024/02/01 | 1,884 | 1,909 | 1,868 | 1,870 | 6,000 |
| 2024/01/31 | 1,961 | 1,971 | 1,883 | 1,887 | 14,400 |
| 2024/01/30 | 1,954 | 1,970 | 1,954 | 1,970 | 1,300 |
| 2024/01/29 | 1,941 | 1,968 | 1,941 | 1,952 | 6,600 |
| 2024/01/26 | 1,946 | 1,946 | 1,938 | 1,945 | 2,400 |
| 2024/01/25 | 1,918 | 1,958 | 1,918 | 1,945 | 1,200 |
| 2024/01/24 | 1,976 | 1,979 | 1,918 | 1,918 | 4,900 |
| 2024/01/23 | 2,000 | 2,000 | 1,973 | 1,975 | 1,800 |
| 2024/01/22 | 1,963 | 2,023 | 1,963 | 2,002 | 6,400 |
| 2024/01/19 | 1,991 | 1,991 | 1,935 | 1,963 | 5,200 |
| 2024/01/18 | 1,995 | 1,998 | 1,991 | 1,991 | 900 |
| 2024/01/17 | 1,988 | 2,045 | 1,987 | 2,002 | 6,800 |
| 2024/01/16 | 1,980 | 1,995 | 1,965 | 1,988 | 2,800 |
| 2024/01/15 | 1,935 | 1,975 | 1,935 | 1,975 | 1,000 |
| 2024/01/12 | 1,945 | 1,960 | 1,934 | 1,935 | 4,300 |
| 2024/01/11 | 1,897 | 1,996 | 1,897 | 1,965 | 8,300 |
| 2024/01/10 | 1,885 | 1,950 | 1,885 | 1,934 | 4,200 |
| 2024/01/09 | 1,861 | 1,890 | 1,861 | 1,883 | 2,900 |
| 2024/01/05 | 1,877 | 1,889 | 1,850 | 1,859 | 3,400 |
| 2024/01/04 | 1,835 | 1,871 | 1,831 | 1,871 | 3,900 |
| 2023/12/29 | 1,830 | 1,840 | 1,830 | 1,840 | 1,200 |
| 2023/12/28 | 1,791 | 1,830 | 1,791 | 1,825 | 3,200 |
| 2023/12/27 | 1,765 | 1,793 | 1,765 | 1,786 | 2,700 |
| 2023/12/26 | 1,775 | 1,783 | 1,764 | 1,764 | 1,600 |
| 2023/12/25 | 1,758 | 1,787 | 1,758 | 1,775 | 1,400 |
| 2023/12/22 | 1,761 | 1,762 | 1,758 | 1,758 | 1,200 |
| 2023/12/21 | 1,765 | 1,765 | 1,760 | 1,760 | 600 |
| 2023/12/20 | 1,778 | 1,788 | 1,760 | 1,765 | 2,000 |
| 2023/12/19 | 1,775 | 1,790 | 1,775 | 1,777 | 500 |
| 2023/12/18 | 1,803 | 1,803 | 1,777 | 1,777 | 1,200 |
| 2023/12/15 | 1,802 | 1,803 | 1,802 | 1,803 | 300 |
| 2023/12/14 | 1,802 | 1,802 | 1,801 | 1,801 | 400 |
| 2023/12/13 | 1,792 | 1,807 | 1,792 | 1,801 | 700 |
| 2023/12/12 | 1,799 | 1,800 | 1,793 | 1,793 | 1,300 |
| 2023/12/11 | 1,796 | 1,810 | 1,796 | 1,799 | 1,900 |
| 2023/12/08 | 1,769 | 1,818 | 1,769 | 1,796 | 5,300 |
| 2023/12/07 | 1,766 | 1,767 | 1,766 | 1,766 | 400 |
| 2023/12/06 | 1,765 | 1,797 | 1,765 | 1,779 | 3,900 |
| 2023/12/05 | 1,752 | 1,775 | 1,746 | 1,762 | 900 |
| 2023/12/04 | 1,745 | 1,788 | 1,745 | 1,777 | 1,100 |
| 2023/12/01 | 1,742 | 1,757 | 1,742 | 1,743 | 1,800 |
| 2023/11/30 | 1,745 | 1,753 | 1,740 | 1,741 | 4,000 |
| 2023/11/29 | 1,746 | 1,757 | 1,746 | 1,746 | 2,900 |
| 2023/11/28 | 1,750 | 1,750 | 1,746 | 1,746 | 700 |
| 2023/11/27 | 1,746 | 1,757 | 1,746 | 1,751 | 4,100 |
| 2023/11/24 | 1,749 | 1,750 | 1,745 | 1,746 | 1,900 |
| 2023/11/22 | 1,751 | 1,754 | 1,751 | 1,751 | 600 |
| 2023/11/21 | 1,749 | 1,750 | 1,749 | 1,750 | 300 |
| 2023/11/20 | 1,748 | 1,757 | 1,748 | 1,749 | 800 |
| 2023/11/17 | 1,750 | 1,750 | 1,748 | 1,748 | 300 |
| 2023/11/16 | 1,750 | 1,755 | 1,750 | 1,750 | 500 |
| 2023/11/15 | 1,750 | 1,750 | 1,749 | 1,749 | 2,400 |
| 2023/11/14 | 1,750 | 1,756 | 1,750 | 1,750 | 2,700 |
| 2023/11/13 | 1,750 | 1,759 | 1,750 | 1,752 | 1,200 |
| 2023/11/10 | 1,751 | 1,757 | 1,750 | 1,750 | 900 |
| 2023/11/09 | 1,750 | 1,751 | 1,750 | 1,751 | 600 |
| 2023/11/08 | 1,755 | 1,758 | 1,750 | 1,750 | 700 |
| 2023/11/07 | 1,755 | 1,755 | 1,755 | 1,755 | 300 |
| 2023/11/06 | 1,756 | 1,756 | 1,755 | 1,755 | 900 |
| 2023/11/02 | 1,749 | 1,756 | 1,749 | 1,756 | 300 |
| 2023/11/01 | 1,765 | 1,782 | 1,746 | 1,753 | 1,000 |
| 2023/10/31 | 1,751 | 1,823 | 1,746 | 1,748 | 4,600 |
| 2023/10/30 | 1,751 | 1,751 | 1,751 | 1,751 | 400 |
| 2023/10/27 | 1,748 | 1,751 | 1,748 | 1,751 | 300 |
| 2023/10/26 | 1,740 | 1,775 | 1,740 | 1,750 | 3,200 |
| 2023/10/25 | 1,774 | 1,774 | 1,730 | 1,739 | 3,000 |
| 2023/10/24 | 1,750 | 1,774 | 1,750 | 1,774 | 2,500 |
| 2023/10/23 | 1,752 | 1,752 | 1,750 | 1,750 | 900 |
| 2023/10/20 | 1,759 | 1,760 | 1,752 | 1,752 | 1,500 |
| 2023/10/19 | 1,757 | 1,757 | 1,752 | 1,752 | 400 |
| 2023/10/18 | 1,765 | 1,768 | 1,757 | 1,757 | 500 |
| 2023/10/17 | 1,762 | 1,762 | 1,754 | 1,755 | 700 |
| 2023/10/16 | 1,755 | 1,770 | 1,755 | 1,760 | 1,300 |
| 2023/10/13 | 1,760 | 1,760 | 1,756 | 1,756 | 700 |
| 2023/10/12 | 1,760 | 1,767 | 1,753 | 1,761 | 1,500 |
| 2023/10/11 | 1,750 | 1,760 | 1,750 | 1,760 | 200 |
| 2023/10/10 | 1,750 | 1,752 | 1,750 | 1,752 | 400 |
| 2023/10/06 | 1,746 | 1,758 | 1,745 | 1,746 | 1,100 |
| 2023/10/05 | 1,746 | 1,748 | 1,746 | 1,748 | 500 |
| 2023/10/04 | 1,775 | 1,775 | 1,720 | 1,746 | 3,600 |
| 2023/10/03 | 1,786 | 1,786 | 1,780 | 1,780 | 600 |
| 2023/10/02 | 1,815 | 1,815 | 1,786 | 1,790 | 900 |
| 2023/09/29 | 1,802 | 1,815 | 1,802 | 1,815 | 1,000 |
| 2023/09/28 | 1,787 | 1,787 | 1,787 | 1,787 | 100 |
| 2023/09/27 | 1,787 | 1,800 | 1,787 | 1,800 | 2,500 |
| 2023/09/26 | 1,786 | 1,798 | 1,786 | 1,787 | 1,100 |
| 2023/09/25 | 1,786 | 1,794 | 1,781 | 1,785 | 1,800 |
| 2023/09/22 | 1,786 | 1,786 | 1,782 | 1,785 | 500 |
| 2023/09/21 | 1,787 | 1,800 | 1,785 | 1,789 | 3,000 |
| 2023/09/20 | 1,790 | 1,795 | 1,790 | 1,790 | 600 |
| 2023/09/19 | 1,787 | 1,795 | 1,787 | 1,790 | 1,200 |
| 2023/09/15 | 1,789 | 1,795 | 1,786 | 1,786 | 1,100 |
| 2023/09/14 | 1,782 | 1,794 | 1,782 | 1,789 | 1,000 |
| 2023/09/13 | 1,784 | 1,797 | 1,784 | 1,795 | 1,900 |
| 2023/09/12 | 1,783 | 1,794 | 1,783 | 1,784 | 1,000 |
| 2023/09/11 | 1,800 | 1,800 | 1,780 | 1,782 | 1,100 |
| 2023/09/08 | 1,793 | 1,800 | 1,792 | 1,793 | 800 |
| 2023/09/07 | 1,796 | 1,796 | 1,796 | 1,796 | 1,200 |
| 2023/09/06 | 1,798 | 1,798 | 1,798 | 1,798 | 400 |
| 2023/09/05 | 1,796 | 1,800 | 1,796 | 1,799 | 1,400 |
| 2023/09/04 | 1,800 | 1,800 | 1,792 | 1,796 | 1,000 |
| 2023/09/01 | 1,795 | 1,810 | 1,795 | 1,800 | 1,000 |
| 2023/08/31 | 1,795 | 1,795 | 1,788 | 1,793 | 1,700 |
| 2023/08/30 | 1,785 | 1,795 | 1,785 | 1,789 | 1,100 |
| 2023/08/29 | 1,778 | 1,785 | 1,778 | 1,785 | 1,100 |
| 2023/08/28 | 1,783 | 1,789 | 1,778 | 1,778 | 2,600 |
| 2023/08/25 | 1,781 | 1,791 | 1,780 | 1,782 | 1,000 |
| 2023/08/24 | 1,780 | 1,781 | 1,780 | 1,781 | 600 |
| 2023/08/23 | 1,782 | 1,782 | 1,780 | 1,780 | 900 |
| 2023/08/22 | 1,802 | 1,802 | 1,770 | 1,797 | 14,400 |
| 2023/08/21 | 1,801 | 1,810 | 1,801 | 1,810 | 500 |
| 2023/08/18 | 1,807 | 1,811 | 1,807 | 1,811 | 200 |
| 2023/08/17 | 1,799 | 1,813 | 1,799 | 1,801 | 1,500 |
| 2023/08/16 | 1,820 | 1,820 | 1,800 | 1,800 | 3,800 |
| 2023/08/15 | 1,828 | 1,834 | 1,815 | 1,817 | 7,500 |
| 2023/08/14 | 1,846 | 1,846 | 1,827 | 1,827 | 3,600 |
| 2023/08/10 | 1,852 | 1,852 | 1,852 | 1,852 | 100 |
| 2023/08/09 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2023/08/08 | 1,850 | 1,854 | 1,849 | 1,854 | 400 |
| 2023/08/07 | 1,833 | 1,842 | 1,833 | 1,842 | 200 |
| 2023/08/04 | 1,833 | 1,845 | 1,833 | 1,835 | 1,500 |
| 2023/08/03 | 1,845 | 1,845 | 1,834 | 1,834 | 1,500 |
| 2023/08/02 | 1,845 | 1,850 | 1,845 | 1,850 | 800 |
| 2023/08/01 | 1,843 | 1,843 | 1,842 | 1,842 | 600 |
| 2023/07/31 | 1,847 | 1,847 | 1,844 | 1,844 | 1,400 |
| 2023/07/28 | 1,850 | 1,859 | 1,850 | 1,852 | 600 |
| 2023/07/26 | 1,851 | 1,851 | 1,845 | 1,845 | 1,700 |
| 2023/07/25 | 1,851 | 1,851 | 1,851 | 1,851 | 100 |
| 2023/07/24 | 1,855 | 1,855 | 1,840 | 1,844 | 2,000 |
| 2023/07/20 | 1,855 | 1,858 | 1,855 | 1,858 | 300 |
| 2023/07/19 | 1,850 | 1,850 | 1,846 | 1,850 | 800 |
| 2023/07/18 | 1,851 | 1,851 | 1,851 | 1,851 | 200 |
| 2023/07/14 | 1,870 | 1,870 | 1,869 | 1,869 | 300 |
| 2023/07/13 | 1,861 | 1,861 | 1,861 | 1,861 | 200 |
| 2023/07/12 | 1,870 | 1,880 | 1,870 | 1,870 | 700 |
| 2023/07/10 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2023/07/07 | 1,850 | 1,860 | 1,850 | 1,860 | 300 |
| 2023/07/06 | 1,854 | 1,876 | 1,853 | 1,876 | 1,300 |
| 2023/07/04 | 1,864 | 1,876 | 1,864 | 1,876 | 300 |
| 2023/07/03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,100 |
| 2023/06/30 | 1,861 | 1,928 | 1,861 | 1,904 | 3,200 |
| 2023/06/29 | 1,861 | 1,861 | 1,860 | 1,860 | 200 |
| 2023/06/28 | 1,840 | 1,840 | 1,840 | 1,840 | 600 |
| 2023/06/27 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
| 2023/06/26 | 1,860 | 1,860 | 1,855 | 1,855 | 1,400 |
| 2023/06/23 | 1,878 | 1,878 | 1,827 | 1,860 | 5,600 |
| 2023/06/21 | 1,870 | 1,870 | 1,870 | 1,870 | 200 |
| 2023/06/20 | 1,863 | 1,864 | 1,863 | 1,864 | 200 |
| 2023/06/19 | 1,870 | 1,871 | 1,863 | 1,867 | 1,000 |
| 2023/06/16 | 1,877 | 1,879 | 1,875 | 1,879 | 1,500 |
| 2023/06/15 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |