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
2014/12/30 1,857 1,857 1,850 1,854 700
2014/12/29 1,834 1,835 1,834 1,835 300
2014/12/26 1,827 1,828 1,825 1,825 1,100
2014/12/25 1,842 1,859 1,819 1,827 3,700
2014/12/24 1,864 1,864 1,842 1,842 300
2014/12/22 1,831 1,855 1,831 1,855 900
2014/12/19 1,850 1,850 1,822 1,850 1,200
2014/12/18 1,850 1,850 1,850 1,850 200
2014/12/17 1,829 1,856 1,829 1,856 2,300
2014/12/16 1,820 1,820 1,818 1,818 400
2014/12/15 1,830 1,830 1,820 1,820 200
2014/12/11 1,820 1,821 1,818 1,818 1,900
2014/12/10 1,825 1,825 1,821 1,821 600
2014/12/08 1,835 1,869 1,830 1,869 4,700
2014/12/05 1,824 1,826 1,824 1,826 900
2014/12/04 1,811 1,820 1,811 1,820 500
2014/12/03 1,840 1,840 1,806 1,818 3,500
2014/12/02 1,840 1,840 1,840 1,840 100
2014/12/01 1,840 1,840 1,840 1,840 100
2014/11/28 1,840 1,840 1,840 1,840 200
2014/11/27 1,840 1,840 1,840 1,840 300
2014/11/26 1,826 1,840 1,825 1,825 1,600
2014/11/25 1,828 1,828 1,826 1,826 300
2014/11/21 1,818 1,828 1,818 1,828 300
2014/11/20 1,826 1,826 1,825 1,825 300
2014/11/19 1,836 1,836 1,836 1,836 100
2014/11/18 1,844 1,844 1,840 1,840 200
2014/11/17 1,816 1,823 1,807 1,823 1,400
2014/11/14 1,850 1,850 1,826 1,826 1,200
2014/11/13 1,825 1,825 1,825 1,825 100
2014/11/11 1,825 1,825 1,823 1,825 1,000
2014/11/07 1,825 1,825 1,825 1,825 100
2014/11/06 1,825 1,825 1,825 1,825 100
2014/11/05 1,816 1,817 1,816 1,817 200
2014/11/04 1,811 1,840 1,811 1,817 800
2014/10/31 1,824 1,835 1,801 1,807 1,600
2014/10/30 1,803 1,804 1,803 1,804 500
2014/10/29 1,834 1,834 1,834 1,834 100
2014/10/27 1,855 1,860 1,834 1,834 1,300
2014/10/23 1,856 1,856 1,831 1,832 300
2014/10/22 1,825 1,825 1,825 1,825 100
2014/10/21 1,856 1,856 1,855 1,855 200
2014/10/20 1,855 1,857 1,850 1,850 900
2014/10/17 1,857 1,857 1,857 1,857 100
2014/10/16 1,800 1,800 1,800 1,800 300
2014/10/14 1,821 1,821 1,821 1,821 200
2014/10/10 1,855 1,855 1,822 1,822 300
2014/10/09 1,849 1,849 1,849 1,849 1,400
2014/10/08 1,843 1,843 1,843 1,843 100
2014/10/06 1,818 1,843 1,818 1,843 200
2014/10/02 1,846 1,848 1,843 1,848 300
2014/09/29 1,846 1,846 1,846 1,846 100
2014/09/26 1,838 1,846 1,798 1,846 1,100
2014/09/25 1,838 1,839 1,838 1,838 400
2014/09/24 1,831 1,855 1,830 1,855 600
2014/09/22 1,840 1,840 1,840 1,840 200
2014/09/19 1,847 1,847 1,830 1,830 400
2014/09/18 1,821 1,821 1,821 1,821 200
2014/09/17 1,840 1,849 1,803 1,849 2,100
2014/09/16 1,856 1,884 1,856 1,856 900
2014/09/12 1,877 1,877 1,862 1,862 200
2014/09/10 1,877 1,950 1,850 1,852 1,900
2014/09/09 1,970 2,000 1,871 1,950 3,800
2014/09/04 1,850 1,850 1,850 1,850 400
2014/09/03 1,810 1,810 1,810 1,810 100
2014/09/02 1,810 1,810 1,810 1,810 200
2014/09/01 1,829 1,829 1,801 1,817 900
2014/08/29 1,853 1,853 1,813 1,813 300
2014/08/28 1,820 1,821 1,820 1,821 200
2014/08/26 1,814 1,815 1,814 1,814 1,600
2014/08/25 1,814 1,814 1,814 1,814 600
2014/08/22 1,802 1,802 1,802 1,802 100
2014/08/21 1,819 1,819 1,800 1,800 200
2014/08/20 1,801 1,801 1,800 1,800 1,100
2014/08/18 1,819 1,820 1,807 1,807 500
2014/08/12 1,815 1,815 1,800 1,800 400
2014/08/11 1,815 1,815 1,815 1,815 300
2014/08/08 1,815 1,815 1,800 1,800 200
2014/08/07 1,800 1,800 1,800 1,800 300
2014/08/06 1,808 1,808 1,800 1,800 500
2014/08/05 1,809 1,819 1,809 1,819 200
2014/08/04 1,795 1,808 1,795 1,808 700
2014/08/01 1,847 1,850 1,835 1,835 1,900
2014/07/31 1,840 1,840 1,840 1,840 500
2014/07/30 1,843 1,843 1,843 1,843 100
2014/07/29 1,845 1,845 1,845 1,845 600
2014/07/28 1,845 1,845 1,845 1,845 1,500
2014/07/25 1,845 1,845 1,845 1,845 200
2014/07/24 1,845 1,845 1,845 1,845 200
2014/07/23 1,837 1,845 1,835 1,844 1,100
2014/07/18 1,855 1,855 1,854 1,854 300
2014/07/17 1,846 1,848 1,840 1,840 800
2014/07/16 1,844 1,844 1,844 1,844 100
2014/07/14 1,840 1,840 1,840 1,840 100
2014/07/11 1,857 1,857 1,857 1,857 100
2014/07/10 1,860 1,870 1,860 1,870 400
2014/07/08 1,880 1,900 1,880 1,900 200
2014/07/07 1,866 1,906 1,866 1,900 300
2014/07/04 1,880 1,945 1,880 1,945 2,500
2014/07/03 1,879 1,879 1,879 1,879 200
2014/07/02 1,855 1,855 1,855 1,855 100
2014/07/01 1,832 1,832 1,815 1,815 200
2014/06/26 1,828 1,900 1,828 1,900 1,900
2014/06/25 1,828 1,828 1,828 1,828 200
2014/06/23 1,810 1,828 1,805 1,828 600
2014/06/20 1,834 1,834 1,810 1,810 800
2014/06/19 1,805 1,824 1,805 1,810 1,700
2014/06/18 1,900 1,900 1,885 1,885 400
2014/06/17 1,885 1,900 1,885 1,900 600
2014/06/16 1,830 1,885 1,830 1,885 2,800
2014/06/13 1,780 1,830 1,780 1,830 1,100
2014/06/12 1,775 1,775 1,774 1,774 200
2014/06/09 1,765 1,765 1,765 1,765 100
2014/06/06 1,780 1,793 1,753 1,765 400
2014/06/05 1,765 1,765 1,765 1,765 100
2014/06/03 1,752 1,752 1,752 1,752 200
2014/05/30 1,751 1,760 1,751 1,751 300
2014/05/29 1,750 1,750 1,750 1,750 100
2014/05/26 1,750 1,750 1,745 1,750 1,200
2014/05/22 1,745 1,745 1,745 1,745 500
2014/05/21 1,740 1,740 1,737 1,737 200
2014/05/20 1,742 1,750 1,740 1,740 500
2014/05/16 1,764 1,764 1,764 1,764 100
2014/05/13 1,772 1,782 1,728 1,737 2,500
2014/05/09 1,780 1,819 1,780 1,819 200
2014/05/08 1,840 1,840 1,780 1,780 1,400
2014/05/07 1,830 1,830 1,800 1,800 500
2014/05/02 1,840 1,840 1,800 1,800 600
2014/05/01 1,812 1,812 1,799 1,800 2,100
2014/04/30 1,852 1,852 1,852 1,852 100
2014/04/28 1,809 1,854 1,809 1,854 1,200
2014/04/24 1,800 1,800 1,800 1,800 700
2014/04/23 1,786 1,800 1,786 1,800 300
2014/04/22 1,775 1,775 1,775 1,775 100
2014/04/21 1,800 1,800 1,800 1,800 400
2014/04/18 1,820 1,820 1,802 1,818 300
2014/04/17 1,780 1,780 1,780 1,780 100
2014/04/16 1,800 1,800 1,800 1,800 100
2014/04/10 1,785 1,810 1,785 1,800 1,300
2014/04/09 1,780 1,790 1,770 1,770 2,000
2014/04/07 1,940 1,940 1,940 1,940 100
2014/04/02 1,900 1,960 1,900 1,960 4,800
2014/04/01 1,900 1,920 1,860 1,920 3,200
2014/03/31 1,862 1,900 1,862 1,900 3,500
2014/03/28 1,890 1,900 1,862 1,862 400
2014/03/27 1,900 1,930 1,850 1,930 1,600
2014/03/26 1,920 1,930 1,920 1,925 3,000
2014/03/25 1,890 1,920 1,870 1,920 4,300
2014/03/24 1,732 1,900 1,732 1,900 1,900
2014/03/20 1,882 1,882 1,730 1,730 2,200
2014/03/19 1,900 1,900 1,900 1,900 300
2014/03/18 1,887 1,917 1,887 1,900 1,000
2014/03/14 1,880 1,883 1,880 1,881 1,700
2014/03/13 1,919 1,919 1,865 1,880 2,300
2014/03/12 1,879 1,909 1,879 1,900 1,800
2014/03/11 1,900 1,919 1,860 1,919 2,100
2014/03/10 1,860 1,901 1,860 1,900 3,900
2014/03/07 1,860 1,897 1,860 1,897 1,200
2014/03/06 1,890 1,890 1,890 1,890 200
2014/03/05 1,856 1,860 1,856 1,860 1,200
2014/03/04 1,897 1,897 1,890 1,890 500
2014/03/03 1,894 1,895 1,894 1,895 300
2014/02/28 1,895 1,898 1,855 1,898 700
2014/02/27 1,900 1,900 1,895 1,899 1,500
2014/02/26 1,863 1,863 1,830 1,850 2,400
2014/02/25 1,852 1,876 1,850 1,863 2,100
2014/02/24 1,820 1,900 1,820 1,900 1,700
2014/02/20 1,810 1,830 1,810 1,820 2,700
2014/02/19 1,849 1,850 1,849 1,850 200
2014/02/18 1,850 1,850 1,825 1,825 600
2014/02/17 1,825 1,850 1,825 1,850 500
2014/02/14 1,825 1,890 1,825 1,825 2,000
2014/02/13 1,850 1,850 1,850 1,850 900
2014/02/12 1,850 1,850 1,850 1,850 200
2014/02/10 1,850 1,850 1,850 1,850 800
2014/02/07 1,850 1,850 1,830 1,830 200
2014/02/04 1,801 1,850 1,782 1,850 2,000
2014/02/03 1,800 1,800 1,800 1,800 1,200
2014/01/31 1,865 1,865 1,800 1,800 3,300
2014/01/30 1,944 1,945 1,905 1,945 2,600
2014/01/29 1,850 1,948 1,850 1,948 4,700
2014/01/28 1,850 1,850 1,847 1,850 700
2014/01/27 1,782 1,848 1,780 1,780 2,400
2014/01/24 1,780 1,780 1,780 1,780 100
2014/01/23 1,780 1,780 1,780 1,780 500
2014/01/22 1,799 1,799 1,780 1,780 400
2014/01/21 1,779 1,800 1,779 1,800 300
2014/01/20 1,817 1,820 1,817 1,818 500
2014/01/17 1,819 1,819 1,817 1,817 800
2014/01/16 1,800 1,800 1,800 1,800 1,500
2014/01/14 1,740 1,740 1,740 1,740 100
2014/01/09 1,731 1,731 1,731 1,731 200
2014/01/08 1,750 1,765 1,750 1,765 1,200
2014/01/07 1,759 1,759 1,750 1,750 600
2014/01/06 1,703 1,725 1,703 1,722 1,800

このページの先頭へ