日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 1,492 1,510 1,492 1,509 6,500
2010/12/29 1,474 1,495 1,474 1,494 1,800
2010/12/28 1,451 1,474 1,451 1,474 1,000
2010/12/27 1,459 1,460 1,441 1,460 2,300
2010/12/24 1,436 1,460 1,436 1,460 3,000
2010/12/22 1,470 1,485 1,450 1,476 2,200
2010/12/21 1,483 1,483 1,461 1,470 1,300
2010/12/20 1,508 1,508 1,499 1,499 1,200
2010/12/17 1,545 1,545 1,508 1,508 600
2010/12/16 1,510 1,511 1,510 1,511 1,300
2010/12/15 1,550 1,570 1,523 1,523 4,200
2010/12/14 1,550 1,550 1,550 1,550 100
2010/12/13 1,513 1,550 1,513 1,550 2,200
2010/12/10 1,520 1,526 1,520 1,525 1,600
2010/12/09 1,510 1,564 1,510 1,560 1,800
2010/12/08 1,570 1,570 1,570 1,570 300
2010/12/07 1,552 1,570 1,552 1,570 200
2010/12/06 1,540 1,586 1,540 1,586 4,600
2010/12/03 1,539 1,540 1,539 1,540 200
2010/12/02 1,540 1,540 1,540 1,540 200
2010/12/01 1,500 1,500 1,500 1,500 1,000
2010/11/30 1,527 1,527 1,514 1,527 300
2010/11/29 1,484 1,484 1,484 1,484 200
2010/11/26 1,510 1,538 1,460 1,480 2,800
2010/11/25 1,510 1,510 1,510 1,510 200
2010/11/24 1,500 1,510 1,500 1,510 300
2010/11/22 1,500 1,500 1,500 1,500 700
2010/11/19 1,499 1,515 1,499 1,500 8,800
2010/11/18 1,499 1,500 1,490 1,500 900
2010/11/17 0 0 0 1,470 0
2010/11/16 1,470 1,499 1,469 1,470 2,100
2010/11/15 1,490 1,500 1,460 1,460 3,200
2010/11/12 0 0 0 1,490 0
2010/11/11 0 0 0 1,490 0
2010/11/10 1,460 1,490 1,460 1,490 500
2010/11/09 1,450 1,450 1,450 1,450 200
2010/11/08 1,450 1,450 1,450 1,450 500
2010/11/05 0 0 0 1,450 0
2010/11/04 1,450 1,450 1,450 1,450 100
2010/11/02 1,450 1,450 1,450 1,450 200
2010/11/01 1,500 1,500 1,420 1,420 1,400
2010/10/29 1,495 1,519 1,495 1,519 500
2010/10/28 1,470 1,510 1,470 1,500 2,400
2010/10/27 1,470 1,480 1,470 1,480 2,700
2010/10/26 1,450 1,479 1,450 1,474 1,900
2010/10/25 1,440 1,450 1,440 1,450 3,300
2010/10/22 1,430 1,440 1,430 1,440 2,300
2010/10/21 1,410 1,420 1,410 1,420 3,700
2010/10/20 1,410 1,410 1,410 1,410 400
2010/10/19 1,410 1,415 1,410 1,415 700
2010/10/18 1,409 1,410 1,409 1,410 2,500
2010/10/15 1,410 1,410 1,410 1,410 500
2010/10/14 1,410 1,465 1,410 1,418 1,700
2010/10/13 1,410 1,420 1,410 1,420 1,200
2010/10/12 1,400 1,420 1,400 1,420 700
2010/10/08 0 0 0 1,390 0
2010/10/07 0 0 0 1,390 0
2010/10/06 0 0 0 1,390 0
2010/10/05 1,390 1,390 1,390 1,390 300
2010/10/04 1,400 1,400 1,400 1,400 1,000
2010/10/01 1,430 1,430 1,400 1,400 500
2010/09/30 1,400 1,460 1,400 1,460 2,800
2010/09/29 1,400 1,400 1,400 1,400 2,500
2010/09/28 1,440 1,440 1,440 1,440 300
2010/09/27 1,420 1,440 1,420 1,440 1,800
2010/09/24 0 0 0 1,420 0
2010/09/22 1,400 1,420 1,400 1,420 1,200
2010/09/21 1,402 1,402 1,400 1,400 400
2010/09/17 1,420 1,420 1,400 1,415 1,700
2010/09/16 1,400 1,400 1,400 1,400 200
2010/09/15 1,420 1,420 1,420 1,420 300
2010/09/14 1,420 1,420 1,420 1,420 300
2010/09/13 0 0 0 1,395 0
2010/09/10 0 0 0 1,395 0
2010/09/09 1,425 1,425 1,395 1,395 200
2010/09/08 1,419 1,420 1,419 1,420 200
2010/09/07 0 0 0 1,397 0
2010/09/06 0 0 0 1,397 0
2010/09/03 1,397 1,397 1,397 1,397 100
2010/09/02 0 0 0 1,437 0
2010/09/01 1,437 1,437 1,437 1,437 400
2010/08/31 1,430 1,438 1,408 1,438 400
2010/08/30 1,421 1,429 1,421 1,429 200
2010/08/27 1,435 1,435 1,391 1,391 300
2010/08/26 1,395 1,440 1,395 1,440 1,700
2010/08/25 1,380 1,397 1,380 1,395 1,000
2010/08/24 1,396 1,396 1,396 1,396 1,100
2010/08/23 1,393 1,393 1,390 1,392 500
2010/08/20 1,372 1,372 1,366 1,366 900
2010/08/19 1,390 1,390 1,372 1,372 400
2010/08/18 1,390 1,390 1,390 1,390 100
2010/08/17 0 0 0 1,365 0
2010/08/16 1,365 1,365 1,365 1,365 100
2010/08/13 1,360 1,390 1,360 1,390 600
2010/08/12 0 0 0 1,398 0
2010/08/11 0 0 0 1,398 0
2010/08/10 1,398 1,398 1,398 1,398 100
2010/08/09 1,350 1,379 1,350 1,379 2,400
2010/08/06 1,380 1,380 1,380 1,380 1,500
2010/08/05 1,380 1,380 1,380 1,380 100
2010/08/04 1,380 1,409 1,380 1,409 1,600
2010/08/03 1,390 1,400 1,390 1,400 300
2010/08/02 1,380 1,397 1,380 1,397 300
2010/07/30 1,398 1,398 1,398 1,398 100
2010/07/29 1,370 1,370 1,363 1,370 4,100
2010/07/28 1,371 1,371 1,370 1,370 800
2010/07/27 1,371 1,371 1,371 1,371 300
2010/07/26 1,400 1,400 1,400 1,400 1,400
2010/07/23 1,360 1,360 1,360 1,360 3,000
2010/07/22 1,360 1,360 1,360 1,360 1,000
2010/07/21 1,360 1,360 1,360 1,360 900
2010/07/20 1,361 1,361 1,361 1,361 100
2010/07/16 1,398 1,398 1,398 1,398 100
2010/07/15 1,360 1,360 1,360 1,360 500
2010/07/14 1,380 1,380 1,360 1,360 1,600
2010/07/13 0 0 0 1,402 0
2010/07/12 0 0 0 1,402 0
2010/07/09 0 0 0 1,402 0
2010/07/08 0 0 0 1,402 0
2010/07/07 1,402 1,402 1,402 1,402 100
2010/07/06 0 0 0 1,402 0
2010/07/05 1,402 1,402 1,402 1,402 2,300
2010/07/02 1,362 1,362 1,362 1,362 300
2010/07/01 1,354 1,354 1,354 1,354 100
2010/06/30 0 0 0 1,384 0
2010/06/29 0 0 0 1,384 0
2010/06/28 1,360 1,384 1,360 1,384 1,800
2010/06/25 0 0 0 1,360 0
2010/06/24 1,360 1,360 1,360 1,360 400
2010/06/23 1,363 1,363 1,360 1,360 900
2010/06/22 1,393 1,410 1,393 1,393 3,900
2010/06/21 1,360 1,393 1,360 1,393 700
2010/06/18 1,357 1,357 1,353 1,353 300
2010/06/17 1,349 1,349 1,349 1,349 300
2010/06/16 1,325 1,330 1,325 1,330 1,700
2010/06/15 0 0 0 1,355 0
2010/06/14 1,355 1,355 1,355 1,355 100
2010/06/11 1,300 1,330 1,300 1,330 1,600
2010/06/10 1,330 1,330 1,321 1,321 200
2010/06/09 1,340 1,340 1,340 1,340 100
2010/06/08 0 0 0 1,340 0
2010/06/07 1,340 1,340 1,340 1,340 400
2010/06/04 1,343 1,343 1,340 1,340 400
2010/06/03 1,343 1,350 1,339 1,343 4,500
2010/06/02 1,369 1,369 1,369 1,369 100
2010/06/01 1,399 1,399 1,369 1,369 200
2010/05/31 1,390 1,400 1,390 1,399 4,300
2010/05/28 1,375 1,400 1,375 1,400 2,100
2010/05/27 1,340 1,375 1,340 1,375 10,900
2010/05/26 1,340 1,350 1,330 1,345 5,900
2010/05/25 1,380 1,380 1,335 1,340 1,900
2010/05/24 1,360 1,380 1,360 1,380 1,700
2010/05/21 0 0 0 1,380 0
2010/05/20 1,363 1,380 1,352 1,380 1,800
2010/05/19 1,375 1,380 1,360 1,380 1,200
2010/05/18 1,403 1,403 1,380 1,380 200
2010/05/17 1,405 1,405 1,380 1,403 600
2010/05/14 1,405 1,405 1,405 1,405 100
2010/05/13 1,390 1,400 1,390 1,400 700
2010/05/12 1,381 1,400 1,381 1,400 800
2010/05/11 0 0 0 1,410 0
2010/05/10 1,388 1,410 1,388 1,410 800
2010/05/07 1,424 1,424 1,400 1,400 800
2010/05/06 1,435 1,435 1,410 1,410 400
2010/04/30 1,410 1,410 1,410 1,410 100
2010/04/28 1,415 1,415 1,410 1,410 200
2010/04/27 1,440 1,440 1,416 1,416 300
2010/04/26 1,406 1,445 1,406 1,445 1,600
2010/04/23 1,401 1,405 1,401 1,405 200
2010/04/22 0 0 0 1,401 0
2010/04/21 1,401 1,401 1,401 1,401 200
2010/04/20 1,400 1,419 1,400 1,419 200
2010/04/19 1,400 1,420 1,400 1,420 300
2010/04/16 1,429 1,429 1,420 1,420 300
2010/04/15 1,429 1,429 1,420 1,420 300
2010/04/14 1,392 1,420 1,392 1,420 400
2010/04/13 1,386 1,386 1,386 1,386 100
2010/04/12 1,380 1,419 1,380 1,410 3,200
2010/04/09 1,400 1,400 1,400 1,400 1,100
2010/04/08 1,410 1,410 1,410 1,410 400
2010/04/07 1,380 1,380 1,380 1,380 1,000
2010/04/06 1,380 1,380 1,380 1,380 300
2010/04/05 1,380 1,380 1,360 1,380 2,000
2010/04/02 1,400 1,400 1,400 1,400 100
2010/04/01 1,408 1,408 1,400 1,400 3,100
2010/03/31 1,401 1,401 1,400 1,400 1,800
2010/03/30 1,400 1,400 1,400 1,400 500
2010/03/29 1,401 1,401 1,400 1,400 1,600
2010/03/26 1,426 1,435 1,426 1,432 4,400
2010/03/25 1,420 1,425 1,420 1,425 3,100
2010/03/24 1,411 1,429 1,411 1,420 900
2010/03/23 1,410 1,411 1,410 1,411 600
2010/03/19 1,400 1,402 1,400 1,402 700
2010/03/18 1,405 1,420 1,380 1,400 2,400
2010/03/17 1,405 1,405 1,405 1,405 600
2010/03/16 1,402 1,402 1,402 1,402 3,300
2010/03/15 1,402 1,402 1,400 1,400 1,400
2010/03/12 1,400 1,402 1,400 1,402 2,700
2010/03/11 1,380 1,380 1,380 1,380 500
2010/03/10 1,380 1,380 1,380 1,380 300
2010/03/09 1,378 1,380 1,378 1,380 400
2010/03/08 1,470 1,470 1,400 1,400 2,400
2010/03/05 1,375 1,380 1,375 1,380 600
2010/03/04 1,375 1,375 1,375 1,375 200
2010/03/03 1,351 1,351 1,351 1,351 300
2010/03/02 1,352 1,352 1,350 1,350 1,600
2010/02/26 1,354 1,392 1,330 1,330 4,900
2010/02/25 1,399 1,399 1,351 1,351 1,500
2010/02/24 1,372 1,400 1,364 1,400 700
2010/02/23 1,370 1,370 1,370 1,370 300
2010/02/22 1,340 1,372 1,340 1,370 700
2010/02/19 1,362 1,362 1,358 1,362 700
2010/02/18 1,395 1,395 1,360 1,360 500
2010/02/16 1,365 1,365 1,365 1,365 200
2010/02/15 1,400 1,410 1,350 1,350 1,200
2010/02/10 1,350 1,417 1,350 1,417 1,100
2010/02/09 1,340 1,350 1,340 1,350 1,000
2010/02/08 1,350 1,350 1,345 1,345 200
2010/02/05 1,334 1,375 1,334 1,375 300
2010/02/04 1,350 1,394 1,350 1,394 500
2010/02/03 1,332 1,350 1,332 1,350 500
2010/02/02 1,330 1,331 1,330 1,331 400
2010/02/01 1,418 1,418 1,326 1,326 2,000
2010/01/29 1,330 1,364 1,325 1,364 8,900
2010/01/28 1,312 1,335 1,312 1,335 700
2010/01/26 1,314 1,354 1,314 1,354 3,100
2010/01/25 1,314 1,314 1,314 1,314 300
2010/01/21 1,314 1,314 1,314 1,314 500
2010/01/20 1,314 1,314 1,314 1,314 100
2010/01/19 1,330 1,330 1,325 1,325 700
2010/01/18 1,340 1,340 1,331 1,331 500
2010/01/15 1,330 1,338 1,320 1,338 1,900
2010/01/14 1,320 1,320 1,300 1,310 1,500
2010/01/13 1,330 1,330 1,320 1,320 1,200
2010/01/12 1,340 1,340 1,340 1,340 500
2010/01/08 1,355 1,355 1,340 1,340 300
2010/01/07 1,364 1,390 1,350 1,350 1,400
2010/01/06 1,370 1,380 1,370 1,370 3,400
2010/01/05 1,397 1,397 1,370 1,370 200
2010/01/04 1,372 1,372 1,370 1,370 1,000

このページの先頭へ