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
2012/12/28 1,511 1,550 1,511 1,550 1,100
2012/12/26 1,506 1,534 1,506 1,533 1,800
2012/12/25 1,500 1,506 1,500 1,506 800
2012/12/21 1,500 1,509 1,490 1,501 1,600
2012/12/20 1,501 1,511 1,450 1,501 3,800
2012/12/19 1,501 1,511 1,501 1,506 1,400
2012/12/18 1,512 1,512 1,501 1,501 1,000
2012/12/17 1,545 1,545 1,505 1,512 1,300
2012/12/14 1,500 1,545 1,500 1,545 1,800
2012/12/13 1,503 1,510 1,490 1,500 2,200
2012/12/12 1,514 1,515 1,514 1,514 300
2012/12/11 1,522 1,522 1,520 1,520 200
2012/12/10 1,517 1,562 1,517 1,562 4,100
2012/12/07 1,503 1,530 1,503 1,517 1,000
2012/12/06 1,512 1,514 1,506 1,506 500
2012/12/05 1,500 1,515 1,500 1,515 800
2012/12/04 1,491 1,514 1,491 1,514 1,900
2012/12/03 1,480 1,498 1,480 1,498 300
2012/11/30 1,505 1,506 1,485 1,485 300
2012/11/29 1,490 1,490 1,477 1,477 500
2012/11/27 1,525 1,525 1,479 1,479 300
2012/11/26 1,530 1,550 1,530 1,550 1,700
2012/11/22 1,523 1,530 1,505 1,530 400
2012/11/21 1,500 1,523 1,465 1,523 1,500
2012/11/20 1,505 1,505 1,505 1,505 100
2012/11/16 1,530 1,530 1,530 1,530 100
2012/11/15 1,500 1,500 1,500 1,500 1,000
2012/11/14 1,500 1,500 1,500 1,500 400
2012/11/13 1,534 1,540 1,500 1,500 500
2012/11/12 1,490 1,535 1,490 1,535 200
2012/11/08 1,500 1,540 1,500 1,540 300
2012/11/07 1,500 1,500 1,500 1,500 300
2012/11/06 1,500 1,500 1,500 1,500 500
2012/11/05 1,500 1,500 1,500 1,500 100
2012/11/02 1,500 1,500 1,500 1,500 200
2012/11/01 1,550 1,550 1,500 1,500 500
2012/10/30 1,500 1,500 1,500 1,500 100
2012/10/29 1,530 1,535 1,530 1,535 200
2012/10/26 1,502 1,550 1,502 1,550 2,000
2012/10/25 1,498 1,500 1,498 1,500 500
2012/10/24 1,498 1,498 1,498 1,498 100
2012/10/23 1,497 1,498 1,497 1,498 200
2012/10/22 1,460 1,460 1,460 1,460 200
2012/10/19 1,500 1,500 1,500 1,500 200
2012/10/18 1,505 1,505 1,505 1,505 100
2012/10/17 1,500 1,500 1,500 1,500 100
2012/10/16 1,460 1,500 1,460 1,500 200
2012/10/15 1,450 1,500 1,450 1,500 400
2012/10/11 1,480 1,480 1,480 1,480 100
2012/10/10 1,450 1,450 1,450 1,450 100
2012/10/05 1,450 1,460 1,450 1,451 600
2012/10/04 1,483 1,486 1,450 1,450 1,600
2012/10/02 1,550 1,550 1,550 1,550 100
2012/10/01 1,475 1,475 1,475 1,475 100
2012/09/28 1,515 1,515 1,515 1,515 600
2012/09/27 1,500 1,510 1,500 1,510 300
2012/09/26 1,540 1,540 1,500 1,500 1,700
2012/09/25 1,500 1,540 1,500 1,540 600
2012/09/21 1,480 1,500 1,480 1,500 900
2012/09/20 1,480 1,495 1,480 1,495 700
2012/09/19 1,480 1,480 1,480 1,480 300
2012/09/18 1,450 1,485 1,430 1,485 800
2012/09/14 1,477 1,477 1,477 1,477 100
2012/09/13 1,480 1,480 1,480 1,480 100
2012/09/12 1,489 1,489 1,489 1,489 100
2012/09/07 1,450 1,491 1,450 1,491 2,400
2012/09/06 1,430 1,449 1,430 1,449 300
2012/09/05 1,450 1,450 1,450 1,450 100
2012/09/04 1,457 1,492 1,457 1,492 200
2012/09/03 1,460 1,460 1,460 1,460 300
2012/08/31 1,490 1,500 1,490 1,500 200
2012/08/30 1,414 1,461 1,414 1,461 900
2012/08/29 1,460 1,461 1,431 1,431 300
2012/08/28 1,454 1,454 1,454 1,454 1,200
2012/08/27 1,412 1,454 1,411 1,454 600
2012/08/24 1,410 1,410 1,410 1,410 100
2012/08/23 1,410 1,410 1,410 1,410 100
2012/08/22 1,405 1,410 1,405 1,410 79,900
2012/08/21 1,408 1,410 1,408 1,410 300
2012/08/20 1,410 1,410 1,410 1,410 100
2012/08/17 1,409 1,409 1,409 1,409 100
2012/08/16 1,409 1,409 1,409 1,409 100
2012/08/15 1,402 1,402 1,402 1,402 200
2012/08/14 1,401 1,401 1,401 1,401 300
2012/08/13 1,401 1,401 1,401 1,401 200
2012/08/10 1,400 1,401 1,400 1,401 900
2012/08/09 1,400 1,400 1,400 1,400 100
2012/08/08 1,402 1,402 1,400 1,400 1,600
2012/08/07 1,405 1,420 1,405 1,420 200
2012/08/06 1,401 1,430 1,400 1,430 900
2012/08/03 1,400 1,420 1,400 1,420 1,000
2012/08/01 1,430 1,430 1,430 1,430 100
2012/07/31 1,400 1,430 1,400 1,430 1,600
2012/07/30 1,400 1,420 1,400 1,420 1,000
2012/07/27 1,391 1,410 1,390 1,400 1,200
2012/07/26 1,400 1,442 1,395 1,395 2,000
2012/07/25 1,395 1,400 1,395 1,400 600
2012/07/24 1,400 1,400 1,390 1,395 300
2012/07/23 1,400 1,406 1,400 1,400 800
2012/07/20 1,400 1,400 1,400 1,400 200
2012/07/19 1,400 1,410 1,390 1,410 1,300
2012/07/18 1,410 1,410 1,400 1,400 4,000
2012/07/17 1,410 1,411 1,410 1,411 1,400
2012/07/12 1,441 1,441 1,440 1,440 1,200
2012/07/11 1,441 1,441 1,441 1,441 100
2012/07/10 1,451 1,453 1,450 1,453 2,700
2012/07/09 1,450 1,450 1,450 1,450 100
2012/07/06 1,450 1,450 1,450 1,450 200
2012/07/05 1,445 1,445 1,440 1,445 600
2012/07/04 1,470 1,470 1,440 1,445 1,900
2012/07/03 1,490 1,490 1,490 1,490 100
2012/07/02 1,462 1,490 1,462 1,490 500
2012/06/29 1,500 1,500 1,500 1,500 300
2012/06/26 1,500 1,500 1,500 1,500 1,400
2012/06/25 1,500 1,500 1,500 1,500 200
2012/06/20 1,486 1,500 1,486 1,500 300
2012/06/18 1,498 1,523 1,481 1,523 5,000
2012/06/15 1,470 1,479 1,470 1,479 400
2012/06/14 1,470 1,470 1,470 1,470 900
2012/06/07 1,500 1,500 1,499 1,499 200
2012/06/06 1,501 1,501 1,501 1,501 300
2012/06/05 1,549 1,549 1,541 1,541 200
2012/06/01 1,550 1,550 1,550 1,550 200
2012/05/31 1,550 1,550 1,550 1,550 100
2012/05/30 1,545 1,545 1,545 1,545 100
2012/05/29 1,545 1,545 1,545 1,545 100
2012/05/28 1,549 1,549 1,549 1,549 1,300
2012/05/25 1,481 1,549 1,481 1,549 2,100
2012/05/24 1,485 1,550 1,485 1,550 1,200
2012/05/22 1,480 1,500 1,480 1,500 200
2012/05/21 1,500 1,520 1,500 1,520 1,000
2012/05/18 1,478 1,478 1,478 1,478 500
2012/05/17 1,470 1,500 1,470 1,500 1,600
2012/05/14 1,451 1,500 1,450 1,500 400
2012/05/11 1,455 1,500 1,455 1,500 800
2012/05/09 1,480 1,498 1,450 1,498 300
2012/05/08 1,500 1,500 1,500 1,500 200
2012/05/07 1,518 1,518 1,500 1,500 200
2012/04/27 1,500 1,540 1,500 1,540 2,100
2012/04/26 1,520 1,550 1,520 1,550 1,800
2012/04/25 1,498 1,520 1,498 1,520 600
2012/04/23 1,474 1,500 1,474 1,500 1,900
2012/04/20 1,500 1,514 1,500 1,514 200
2012/04/18 1,514 1,514 1,514 1,514 100
2012/04/17 1,500 1,500 1,500 1,500 100
2012/04/16 1,500 1,500 1,500 1,500 200
2012/04/13 1,499 1,500 1,499 1,500 400
2012/04/11 1,500 1,500 1,500 1,500 100
2012/04/10 1,528 1,528 1,500 1,500 6,000
2012/04/09 1,500 1,527 1,500 1,527 300
2012/04/04 1,500 1,520 1,500 1,520 600
2012/04/03 1,524 1,524 1,520 1,520 500
2012/04/02 1,560 1,560 1,535 1,535 400
2012/03/30 1,535 1,560 1,535 1,560 700
2012/03/29 1,535 1,535 1,535 1,535 1,000
2012/03/28 1,530 1,535 1,500 1,535 1,000
2012/03/27 1,550 1,555 1,550 1,555 1,700
2012/03/26 1,545 1,550 1,545 1,550 1,700
2012/03/23 1,545 1,545 1,545 1,545 400
2012/03/22 1,532 1,532 1,531 1,531 800
2012/03/21 1,532 1,532 1,532 1,532 200
2012/03/19 1,530 1,550 1,530 1,550 600
2012/03/16 1,534 1,534 1,530 1,534 1,700
2012/03/15 1,534 1,534 1,534 1,534 300
2012/03/14 1,501 1,534 1,500 1,534 1,400
2012/03/13 1,501 1,506 1,501 1,506 500
2012/03/12 1,500 1,500 1,500 1,500 300
2012/03/09 1,522 1,540 1,522 1,540 4,800
2012/03/07 1,471 1,500 1,471 1,490 300
2012/03/06 1,482 1,540 1,482 1,520 1,300
2012/03/05 1,495 1,500 1,490 1,495 2,800
2012/03/02 1,492 1,495 1,492 1,495 1,100
2012/03/01 1,491 1,491 1,490 1,490 1,300
2012/02/29 1,480 1,490 1,480 1,490 1,200
2012/02/28 1,470 1,490 1,470 1,490 4,500
2012/02/27 1,455 1,470 1,455 1,470 4,100
2012/02/24 1,457 1,459 1,455 1,455 1,000
2012/02/23 1,454 1,455 1,454 1,455 2,900
2012/02/22 1,445 1,455 1,445 1,454 2,600
2012/02/21 1,445 1,445 1,445 1,445 500
2012/02/20 1,449 1,450 1,449 1,450 3,200
2012/02/17 1,440 1,449 1,440 1,449 800
2012/02/16 1,420 1,440 1,420 1,430 3,900
2012/02/15 1,420 1,421 1,420 1,421 500
2012/02/14 1,415 1,420 1,415 1,420 2,400
2012/02/13 1,420 1,430 1,420 1,430 2,100
2012/02/10 1,420 1,420 1,420 1,420 2,200
2012/02/09 1,420 1,420 1,420 1,420 10,900
2012/02/08 1,410 1,423 1,410 1,420 18,400
2012/02/07 1,414 1,414 1,414 1,414 100
2012/02/03 1,403 1,410 1,403 1,410 400
2012/02/02 1,412 1,415 1,410 1,410 1,400
2012/02/01 1,490 1,490 1,400 1,410 8,200
2012/01/30 1,495 1,495 1,495 1,495 100
2012/01/27 1,514 1,520 1,475 1,475 1,500
2012/01/26 1,470 1,470 1,470 1,470 100
2012/01/25 1,470 1,470 1,470 1,470 100
2012/01/24 1,460 1,460 1,460 1,460 100
2012/01/20 1,452 1,452 1,450 1,450 200
2012/01/18 1,470 1,470 1,470 1,470 200
2012/01/16 1,460 1,460 1,460 1,460 100
2012/01/13 1,500 1,500 1,500 1,500 100
2012/01/10 1,500 1,540 1,500 1,540 400
2012/01/06 1,500 1,500 1,500 1,500 200
2012/01/05 1,518 1,518 1,518 1,518 200
2012/01/04 1,520 1,520 1,481 1,518 300

このページの先頭へ