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
2011/12/30 1,540 1,540 1,540 1,540 100
2011/12/29 1,485 1,515 1,485 1,515 200
2011/12/28 1,525 1,525 1,525 1,525 200
2011/12/27 1,510 1,525 1,510 1,525 1,800
2011/12/26 1,490 1,520 1,490 1,520 2,200
2011/12/22 1,495 1,495 1,485 1,490 1,500
2011/12/21 1,450 1,485 1,450 1,485 500
2011/12/20 1,450 1,450 1,450 1,450 400
2011/12/19 1,450 1,450 1,450 1,450 1,000
2011/12/16 1,486 1,486 1,486 1,486 100
2011/12/15 1,450 1,450 1,450 1,450 300
2011/12/14 1,450 1,450 1,450 1,450 2,300
2011/12/13 1,450 1,470 1,430 1,470 1,300
2011/12/12 1,499 1,499 1,430 1,467 1,000
2011/12/09 1,443 1,501 1,443 1,501 2,300
2011/12/08 1,443 1,443 1,443 1,443 100
2011/12/07 1,400 1,400 1,400 1,400 600
2011/12/06 1,452 1,452 1,422 1,422 1,100
2011/12/05 1,410 1,452 1,410 1,452 5,400
2011/12/02 1,430 1,430 1,401 1,410 1,300
2011/12/01 1,430 1,430 1,430 1,430 200
2011/11/30 1,430 1,430 1,400 1,430 1,100
2011/11/29 1,400 1,430 1,400 1,430 300
2011/11/28 1,410 1,430 1,410 1,410 2,000
2011/11/25 0 0 0 1,410 0
2011/11/24 1,400 1,410 1,400 1,410 500
2011/11/22 1,400 1,400 1,400 1,400 100
2011/11/21 1,400 1,400 1,400 1,400 400
2011/11/18 1,400 1,400 1,400 1,400 300
2011/11/17 1,399 1,400 1,399 1,400 700
2011/11/16 1,400 1,400 1,340 1,400 3,500
2011/11/15 1,400 1,400 1,400 1,400 700
2011/11/14 1,400 1,400 1,400 1,400 200
2011/11/11 1,400 1,400 1,400 1,400 300
2011/11/10 1,350 1,389 1,350 1,389 400
2011/11/09 1,364 1,365 1,364 1,365 300
2011/11/08 1,364 1,364 1,364 1,364 100
2011/11/07 1,364 1,364 1,364 1,364 200
2011/11/04 1,408 1,408 1,408 1,408 100
2011/11/02 0 0 0 1,438 0
2011/11/01 1,438 1,438 1,438 1,438 200
2011/10/31 1,440 1,440 1,350 1,439 6,100
2011/10/28 1,396 1,396 1,396 1,396 100
2011/10/27 1,365 1,366 1,365 1,366 200
2011/10/26 1,365 1,365 1,365 1,365 16,300
2011/10/25 1,365 1,365 1,365 1,365 500
2011/10/24 1,358 1,358 1,358 1,358 400
2011/10/21 1,340 1,350 1,320 1,350 2,500
2011/10/20 1,330 1,330 1,330 1,330 200
2011/10/19 0 0 0 1,345 0
2011/10/18 1,340 1,346 1,340 1,345 600
2011/10/17 1,334 1,345 1,334 1,345 500
2011/10/14 1,339 1,339 1,315 1,316 1,200
2011/10/13 1,320 1,339 1,320 1,339 300
2011/10/12 1,320 1,320 1,320 1,320 100
2011/10/11 1,327 1,327 1,324 1,324 300
2011/10/07 1,328 1,331 1,325 1,330 2,400
2011/10/06 1,330 1,330 1,324 1,324 700
2011/10/05 1,350 1,350 1,328 1,328 500
2011/10/04 1,330 1,330 1,330 1,330 200
2011/10/03 1,334 1,340 1,330 1,330 3,000
2011/09/30 1,414 1,440 1,413 1,424 1,200
2011/09/29 1,360 1,400 1,360 1,400 800
2011/09/28 1,321 1,359 1,320 1,359 300
2011/09/27 1,340 1,359 1,340 1,359 300
2011/09/26 1,369 1,369 1,338 1,364 2,100
2011/09/22 1,370 1,370 1,369 1,369 300
2011/09/21 1,400 1,400 1,370 1,370 600
2011/09/20 1,433 1,433 1,370 1,370 2,200
2011/09/16 1,434 1,434 1,400 1,400 1,300
2011/09/15 1,430 1,430 1,430 1,430 100
2011/09/14 0 0 0 1,435 0
2011/09/13 0 0 0 1,435 0
2011/09/12 0 0 0 1,435 0
2011/09/09 0 0 0 1,435 0
2011/09/08 1,435 1,435 1,435 1,435 100
2011/09/07 1,380 1,440 1,380 1,440 1,100
2011/09/06 1,381 1,381 1,350 1,350 400
2011/09/05 0 0 0 1,410 0
2011/09/02 1,410 1,410 1,410 1,410 200
2011/09/01 1,439 1,439 1,438 1,438 200
2011/08/31 1,415 1,415 1,415 1,415 200
2011/08/30 1,400 1,440 1,400 1,440 1,500
2011/08/29 1,439 1,439 1,439 1,439 300
2011/08/26 1,439 1,439 1,439 1,439 1,200
2011/08/25 0 0 0 1,398 0
2011/08/24 1,370 1,398 1,370 1,398 300
2011/08/23 0 0 0 1,400 0
2011/08/22 1,370 1,400 1,370 1,400 500
2011/08/19 1,370 1,400 1,370 1,400 900
2011/08/18 1,430 1,430 1,400 1,400 300
2011/08/17 0 0 0 1,400 0
2011/08/16 1,400 1,400 1,400 1,400 200
2011/08/15 1,400 1,400 1,400 1,400 300
2011/08/12 1,400 1,434 1,400 1,428 1,100
2011/08/11 1,410 1,410 1,410 1,410 100
2011/08/10 0 0 0 1,380 0
2011/08/09 1,370 1,380 1,330 1,380 1,300
2011/08/08 1,370 1,400 1,370 1,400 1,500
2011/08/05 1,396 1,400 1,390 1,400 800
2011/08/04 1,400 1,405 1,400 1,405 400
2011/08/03 1,400 1,400 1,400 1,400 1,200
2011/08/02 1,400 1,405 1,400 1,401 1,200
2011/08/01 1,440 1,440 1,400 1,405 900
2011/07/29 1,430 1,440 1,430 1,440 2,000
2011/07/28 1,415 1,430 1,415 1,430 1,300
2011/07/27 0 0 0 1,416 0
2011/07/26 1,415 1,430 1,415 1,416 2,200
2011/07/25 1,415 1,415 1,400 1,410 1,400
2011/07/22 1,415 1,415 1,415 1,415 1,000
2011/07/21 1,415 1,420 1,415 1,420 1,500
2011/07/20 1,415 1,415 1,415 1,415 3,000
2011/07/19 1,430 1,430 1,415 1,415 1,200
2011/07/15 1,415 1,415 1,415 1,415 900
2011/07/14 1,415 1,416 1,415 1,415 1,000
2011/07/13 1,420 1,429 1,420 1,420 700
2011/07/12 1,422 1,422 1,420 1,420 200
2011/07/11 0 0 0 1,422 0
2011/07/08 1,422 1,422 1,422 1,422 200
2011/07/07 1,420 1,420 1,420 1,420 700
2011/07/06 1,420 1,420 1,420 1,420 200
2011/07/05 1,421 1,422 1,421 1,422 300
2011/07/04 1,420 1,421 1,420 1,421 600
2011/07/01 1,445 1,449 1,420 1,420 2,300
2011/06/30 1,418 1,432 1,418 1,432 2,000
2011/06/29 1,420 1,420 1,390 1,419 700
2011/06/28 1,422 1,422 1,376 1,376 1,600
2011/06/27 1,414 1,444 1,414 1,430 1,600
2011/06/24 1,417 1,417 1,414 1,414 200
2011/06/23 1,418 1,418 1,418 1,418 200
2011/06/22 0 0 0 1,420 0
2011/06/21 1,391 1,420 1,391 1,420 400
2011/06/20 1,400 1,432 1,400 1,421 5,700
2011/06/17 1,380 1,380 1,380 1,380 400
2011/06/16 1,379 1,379 1,379 1,379 100
2011/06/15 1,370 1,370 1,350 1,350 1,600
2011/06/14 1,374 1,374 1,374 1,374 100
2011/06/13 1,374 1,374 1,374 1,374 100
2011/06/10 1,353 1,353 1,350 1,350 300
2011/06/09 1,350 1,352 1,350 1,352 200
2011/06/08 1,325 1,350 1,325 1,350 900
2011/06/07 0 0 0 1,328 0
2011/06/06 1,322 1,328 1,322 1,328 2,800
2011/06/03 1,351 1,351 1,351 1,351 200
2011/06/02 1,360 1,360 1,360 1,360 200
2011/06/01 1,365 1,365 1,360 1,360 200
2011/05/31 1,351 1,365 1,351 1,365 500
2011/05/30 1,350 1,379 1,330 1,350 1,700
2011/05/27 1,349 1,379 1,349 1,350 1,500
2011/05/26 1,380 1,380 1,350 1,379 2,100
2011/05/25 1,350 1,350 1,350 1,350 100
2011/05/24 1,339 1,346 1,315 1,339 1,200
2011/05/23 1,360 1,360 1,360 1,360 100
2011/05/20 1,322 1,350 1,322 1,350 800
2011/05/19 1,350 1,350 1,350 1,350 100
2011/05/18 1,350 1,350 1,350 1,350 2,000
2011/05/17 1,350 1,350 1,350 1,350 1,000
2011/05/16 1,351 1,351 1,350 1,350 200
2011/05/13 0 0 0 1,351 0
2011/05/12 1,351 1,351 1,351 1,351 100
2011/05/11 1,351 1,351 1,351 1,351 200
2011/05/10 1,350 1,363 1,350 1,363 500
2011/05/09 1,350 1,360 1,350 1,352 400
2011/05/06 1,350 1,350 1,350 1,350 18,400
2011/05/02 1,350 1,350 1,350 1,350 100
2011/04/28 1,340 1,365 1,340 1,365 2,300
2011/04/27 1,335 1,340 1,335 1,340 1,600
2011/04/26 1,332 1,332 1,332 1,332 3,200
2011/04/25 1,332 1,332 1,332 1,332 1,700
2011/04/22 1,320 1,330 1,320 1,330 500
2011/04/21 1,313 1,335 1,313 1,320 600
2011/04/20 1,320 1,329 1,320 1,322 1,200
2011/04/19 1,342 1,342 1,342 1,342 100
2011/04/18 1,342 1,342 1,342 1,342 100
2011/04/15 1,340 1,342 1,340 1,342 200
2011/04/14 1,340 1,340 1,340 1,340 100
2011/04/13 1,332 1,340 1,332 1,340 2,300
2011/04/12 1,332 1,332 1,332 1,332 1,700
2011/04/11 1,340 1,340 1,340 1,340 100
2011/04/08 1,320 1,340 1,320 1,340 1,400
2011/04/07 1,320 1,320 1,320 1,320 300
2011/04/06 1,320 1,320 1,320 1,320 200
2011/04/05 1,330 1,334 1,320 1,320 800
2011/04/04 1,330 1,330 1,329 1,329 500
2011/04/01 1,329 1,329 1,329 1,329 100
2011/03/31 1,327 1,328 1,325 1,327 1,600
2011/03/30 1,318 1,330 1,318 1,325 800
2011/03/29 1,301 1,348 1,300 1,348 1,000
2011/03/28 1,380 1,380 1,377 1,377 3,200
2011/03/25 1,378 1,380 1,378 1,379 1,400
2011/03/24 1,369 1,369 1,356 1,367 600
2011/03/23 1,360 1,370 1,360 1,365 700
2011/03/22 1,330 1,360 1,330 1,360 1,100
2011/03/18 1,349 1,355 1,319 1,330 1,200
2011/03/17 1,310 1,350 1,310 1,330 3,100
2011/03/16 1,269 1,330 1,269 1,305 11,600
2011/03/15 1,340 1,340 1,299 1,299 5,000
2011/03/14 1,335 1,380 1,335 1,360 5,000
2011/03/11 1,425 1,425 1,425 1,425 300
2011/03/10 1,450 1,450 1,425 1,425 200
2011/03/09 1,440 1,450 1,440 1,450 400
2011/03/08 1,435 1,440 1,435 1,440 500
2011/03/07 1,454 1,454 1,453 1,453 200
2011/03/04 1,435 1,460 1,435 1,460 1,900
2011/03/03 1,434 1,440 1,434 1,435 900
2011/03/02 1,431 1,432 1,430 1,431 800
2011/03/01 1,425 1,426 1,425 1,426 400
2011/02/28 1,420 1,425 1,420 1,425 2,700
2011/02/25 1,404 1,424 1,404 1,420 1,100
2011/02/24 1,400 1,405 1,400 1,401 500
2011/02/23 1,420 1,421 1,420 1,420 600
2011/02/22 1,429 1,429 1,400 1,420 3,500
2011/02/21 1,419 1,428 1,419 1,428 400
2011/02/18 1,418 1,419 1,418 1,419 400
2011/02/17 1,410 1,417 1,410 1,415 1,000
2011/02/16 1,410 1,420 1,410 1,420 1,100
2011/02/15 1,410 1,410 1,410 1,410 2,000
2011/02/14 1,430 1,430 1,402 1,410 2,300
2011/02/10 1,434 1,434 1,420 1,430 1,000
2011/02/09 1,424 1,434 1,420 1,434 5,000
2011/02/08 1,420 1,420 1,420 1,420 1,600
2011/02/07 1,411 1,424 1,410 1,420 1,600
2011/02/04 0 0 0 1,415 0
2011/02/03 1,434 1,434 1,400 1,415 3,300
2011/02/02 1,440 1,440 1,400 1,400 1,300
2011/02/01 1,440 1,440 1,432 1,432 700
2011/01/31 1,463 1,463 1,441 1,460 1,000
2011/01/28 1,460 1,462 1,440 1,462 600
2011/01/27 1,444 1,459 1,440 1,459 1,000
2011/01/26 1,445 1,462 1,424 1,444 2,500
2011/01/25 1,445 1,445 1,445 1,445 2,000
2011/01/24 1,449 1,449 1,415 1,435 700
2011/01/21 1,440 1,449 1,440 1,449 500
2011/01/20 1,420 1,450 1,420 1,430 700
2011/01/19 1,421 1,421 1,406 1,420 1,000
2011/01/18 1,465 1,465 1,405 1,405 1,300
2011/01/17 1,438 1,438 1,438 1,438 100
2011/01/14 1,439 1,439 1,438 1,438 200
2011/01/13 1,450 1,450 1,440 1,440 1,800
2011/01/12 1,459 1,462 1,456 1,456 1,100
2011/01/11 1,461 1,461 1,457 1,457 700
2011/01/07 1,464 1,480 1,464 1,480 200
2011/01/06 1,490 1,490 1,460 1,460 1,300
2011/01/05 1,495 1,495 1,495 1,495 1,000
2011/01/04 1,569 1,569 1,500 1,500 400

このページの先頭へ