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
2016/12/30 1,923 1,923 1,923 1,923 100
2016/12/29 1,905 1,905 1,905 1,905 2,100
2016/12/27 1,900 1,907 1,900 1,907 5,200
2016/12/26 1,902 1,905 1,900 1,900 2,300
2016/12/22 1,900 1,920 1,900 1,902 2,800
2016/12/21 1,899 1,900 1,899 1,900 800
2016/12/20 1,900 1,900 1,881 1,899 1,000
2016/12/19 1,900 1,901 1,900 1,901 300
2016/12/16 1,920 1,920 1,920 1,920 100
2016/12/15 1,920 1,920 1,920 1,920 200
2016/12/14 1,919 1,920 1,919 1,920 900
2016/12/13 1,900 1,919 1,900 1,919 400
2016/12/12 1,920 1,920 1,881 1,919 1,000
2016/12/09 1,880 1,920 1,880 1,920 1,100
2016/12/08 1,900 1,920 1,900 1,920 400
2016/12/07 1,870 1,925 1,870 1,925 5,800
2016/12/06 1,869 1,869 1,869 1,869 200
2016/12/05 1,869 1,869 1,857 1,869 500
2016/12/02 1,870 1,870 1,869 1,869 900
2016/12/01 1,872 1,872 1,872 1,872 200
2016/11/30 1,875 1,875 1,873 1,873 300
2016/11/29 1,878 1,878 1,860 1,873 1,900
2016/11/28 1,861 1,870 1,861 1,865 1,200
2016/11/25 1,870 1,870 1,856 1,860 1,100
2016/11/24 1,875 1,875 1,870 1,870 900
2016/11/22 1,876 1,876 1,876 1,876 100
2016/11/21 1,862 1,877 1,862 1,877 700
2016/11/18 1,878 1,878 1,861 1,878 800
2016/11/17 1,877 1,877 1,876 1,876 300
2016/11/14 1,856 1,876 1,856 1,859 500
2016/11/11 1,865 1,865 1,857 1,857 200
2016/11/10 1,865 1,866 1,865 1,866 300
2016/11/09 1,850 1,850 1,850 1,850 600
2016/11/08 1,853 1,853 1,853 1,853 100
2016/11/07 1,851 1,866 1,850 1,866 900
2016/11/04 1,851 1,851 1,851 1,851 200
2016/11/02 1,850 1,850 1,850 1,850 2,000
2016/11/01 1,861 1,870 1,861 1,870 300
2016/10/31 1,861 1,861 1,861 1,861 100
2016/10/28 1,860 1,870 1,860 1,870 200
2016/10/26 1,870 1,870 1,870 1,870 1,200
2016/10/25 1,868 1,870 1,868 1,870 200
2016/10/24 1,868 1,868 1,868 1,868 100
2016/10/21 1,868 1,868 1,868 1,868 100
2016/10/20 1,851 1,858 1,851 1,858 300
2016/10/19 1,868 1,868 1,860 1,860 300
2016/10/18 1,865 1,865 1,865 1,865 100
2016/10/17 1,862 1,862 1,862 1,862 100
2016/10/14 1,859 1,860 1,855 1,860 400
2016/10/13 1,855 1,855 1,855 1,855 100
2016/10/12 1,853 1,860 1,846 1,858 1,200
2016/10/11 1,860 1,872 1,851 1,851 500
2016/10/07 1,860 1,860 1,860 1,860 100
2016/10/06 1,843 1,861 1,843 1,861 3,800
2016/10/05 1,860 1,860 1,860 1,860 200
2016/10/04 1,853 1,867 1,853 1,864 1,400
2016/10/03 1,861 1,884 1,843 1,860 2,000
2016/09/30 1,889 1,889 1,850 1,863 1,600
2016/09/29 1,860 1,861 1,860 1,861 500
2016/09/28 1,860 1,860 1,860 1,860 1,200
2016/09/27 1,880 1,880 1,862 1,880 1,200
2016/09/26 1,900 1,900 1,880 1,880 1,200
2016/09/23 1,900 1,900 1,900 1,900 100
2016/09/21 1,862 1,900 1,862 1,900 500
2016/09/20 1,850 1,919 1,850 1,919 2,800
2016/09/16 1,880 1,880 1,875 1,876 2,500
2016/09/15 1,880 1,880 1,880 1,880 100
2016/09/12 1,880 1,880 1,865 1,880 300
2016/09/09 1,880 1,880 1,880 1,880 100
2016/09/08 1,880 1,880 1,880 1,880 100
2016/09/06 1,880 1,880 1,865 1,879 300
2016/09/05 1,880 1,880 1,880 1,880 2,900
2016/09/02 1,900 1,900 1,880 1,880 200
2016/09/01 1,900 1,900 1,900 1,900 100
2016/08/29 1,900 1,900 1,900 1,900 100
2016/08/26 1,880 1,900 1,880 1,880 1,300
2016/08/25 1,885 1,885 1,880 1,880 700
2016/08/22 1,880 1,880 1,860 1,860 200
2016/08/19 1,880 1,880 1,880 1,880 100
2016/08/18 1,885 1,885 1,880 1,880 200
2016/08/17 1,852 1,880 1,852 1,880 600
2016/08/16 1,880 1,910 1,850 1,852 3,800
2016/08/15 1,869 1,871 1,860 1,866 600
2016/08/12 1,850 1,860 1,850 1,860 1,200
2016/08/10 1,855 1,860 1,850 1,850 800
2016/08/09 1,870 1,870 1,855 1,855 1,000
2016/08/08 1,885 1,885 1,860 1,870 2,300
2016/08/05 1,868 1,868 1,865 1,865 1,400
2016/08/02 1,915 1,915 1,910 1,910 300
2016/08/01 1,915 1,915 1,915 1,915 100
2016/07/29 1,865 1,910 1,865 1,910 1,000
2016/07/28 1,879 1,879 1,879 1,879 100
2016/07/27 1,880 1,880 1,872 1,879 300
2016/07/26 1,881 1,882 1,880 1,880 1,500
2016/07/25 1,900 1,900 1,880 1,880 500
2016/07/22 1,899 1,900 1,899 1,900 200
2016/07/21 1,880 1,898 1,880 1,881 400
2016/07/20 1,880 1,880 1,880 1,880 300
2016/07/19 1,897 1,897 1,897 1,897 100
2016/07/14 1,901 1,901 1,866 1,870 500
2016/07/13 1,880 1,880 1,861 1,861 400
2016/07/12 1,900 1,905 1,900 1,900 700
2016/07/11 1,885 1,898 1,882 1,898 400
2016/07/08 1,880 1,881 1,880 1,881 200
2016/07/07 1,910 1,910 1,880 1,880 300
2016/07/06 1,950 1,950 1,950 1,950 200
2016/07/05 1,871 2,000 1,871 2,000 3,100
2016/07/04 1,880 1,880 1,860 1,871 3,000
2016/07/01 1,889 1,889 1,889 1,889 100
2016/06/29 1,883 1,883 1,856 1,856 200
2016/06/28 1,869 1,883 1,869 1,883 1,600
2016/06/27 1,868 1,889 1,852 1,869 2,200
2016/06/24 1,864 1,864 1,850 1,850 2,900
2016/06/23 1,899 1,899 1,860 1,862 2,100
2016/06/22 1,871 1,880 1,870 1,870 500
2016/06/21 1,870 1,880 1,870 1,870 700
2016/06/20 1,870 1,870 1,870 1,870 200
2016/06/17 1,869 1,905 1,856 1,905 3,700
2016/06/16 1,853 1,853 1,850 1,850 600
2016/06/15 1,853 1,853 1,853 1,853 100
2016/06/14 1,868 1,868 1,860 1,862 900
2016/06/13 1,907 1,907 1,907 1,907 100
2016/06/08 1,873 1,873 1,870 1,870 1,000
2016/06/07 1,872 1,872 1,872 1,872 200
2016/06/06 1,870 1,872 1,870 1,870 1,400
2016/06/03 1,866 1,870 1,866 1,870 200
2016/06/01 1,880 1,880 1,880 1,880 100
2016/05/31 1,862 1,862 1,862 1,862 1,200
2016/05/27 1,914 1,914 1,912 1,912 200
2016/05/26 1,860 1,915 1,860 1,915 1,000
2016/05/24 1,855 1,855 1,850 1,855 300
2016/05/23 1,855 1,855 1,855 1,855 100
2016/05/20 1,849 1,849 1,849 1,849 100
2016/05/18 1,849 1,849 1,849 1,849 200
2016/05/17 1,850 1,850 1,830 1,849 1,900
2016/05/16 1,890 1,890 1,890 1,890 100
2016/05/11 1,850 1,850 1,850 1,850 100
2016/05/10 1,850 1,850 1,850 1,850 100
2016/05/09 1,899 1,899 1,859 1,859 200
2016/05/06 1,899 1,899 1,899 1,899 200
2016/04/28 1,850 1,850 1,850 1,850 300
2016/04/27 1,860 1,860 1,850 1,850 1,100
2016/04/26 1,919 1,919 1,860 1,860 1,300
2016/04/25 1,920 1,920 1,880 1,880 300
2016/04/22 1,855 1,920 1,855 1,920 700
2016/04/21 1,844 1,854 1,844 1,854 1,300
2016/04/20 1,831 1,899 1,831 1,898 600
2016/04/19 1,811 1,831 1,811 1,831 1,700
2016/04/18 1,821 1,821 1,821 1,821 500
2016/04/13 1,839 1,839 1,830 1,830 200
2016/04/12 1,839 1,839 1,839 1,839 100
2016/04/11 1,836 1,836 1,836 1,836 100
2016/04/07 1,834 1,834 1,834 1,834 100
2016/04/06 1,810 1,810 1,810 1,810 1,300
2016/04/05 1,815 1,841 1,801 1,810 2,500
2016/04/04 1,855 1,855 1,815 1,815 1,500
2016/04/01 1,836 1,840 1,830 1,830 700
2016/03/30 1,837 1,837 1,836 1,836 200
2016/03/29 1,840 1,841 1,830 1,834 1,600
2016/03/28 1,864 1,890 1,861 1,861 2,000
2016/03/25 1,879 1,887 1,861 1,861 500
2016/03/24 1,870 1,870 1,850 1,852 3,400
2016/03/23 1,885 1,950 1,858 1,861 2,100
2016/03/22 1,885 1,885 1,885 1,885 400
2016/03/18 1,877 1,885 1,875 1,885 1,900
2016/03/17 1,855 1,855 1,840 1,850 2,100
2016/03/16 1,851 1,871 1,850 1,850 1,700
2016/03/15 1,850 1,855 1,850 1,855 400
2016/03/14 1,870 1,870 1,869 1,869 700
2016/03/11 1,850 1,860 1,849 1,849 300
2016/03/10 1,850 1,853 1,850 1,853 1,200
2016/03/09 1,850 1,850 1,850 1,850 300
2016/03/08 1,855 1,855 1,855 1,855 100
2016/03/07 1,850 1,851 1,850 1,851 300
2016/03/04 1,853 1,853 1,844 1,844 900
2016/03/03 1,879 1,879 1,853 1,853 300
2016/03/02 1,841 1,843 1,841 1,843 400
2016/03/01 1,847 1,847 1,840 1,840 800
2016/02/29 1,870 1,870 1,870 1,870 100
2016/02/26 1,869 1,869 1,866 1,866 1,100
2016/02/25 1,870 1,870 1,869 1,869 400
2016/02/23 1,875 1,875 1,870 1,870 1,100
2016/02/22 1,850 1,865 1,850 1,850 1,400
2016/02/18 1,900 1,900 1,841 1,845 1,100
2016/02/17 1,853 1,870 1,853 1,870 200
2016/02/16 1,876 1,876 1,876 1,876 100
2016/02/15 1,899 1,900 1,899 1,900 200
2016/02/12 1,836 1,930 1,821 1,837 1,800
2016/02/10 1,823 1,848 1,821 1,836 1,400
2016/02/09 1,900 1,900 1,889 1,889 1,300
2016/02/08 1,900 1,900 1,900 1,900 300
2016/02/05 1,900 1,900 1,900 1,900 100
2016/02/04 1,900 1,900 1,900 1,900 100
2016/02/03 1,898 1,900 1,898 1,900 800
2016/02/02 1,926 1,926 1,926 1,926 100
2016/02/01 1,934 1,934 1,900 1,927 400
2016/01/29 1,923 1,924 1,897 1,897 800
2016/01/27 1,895 1,895 1,895 1,895 100
2016/01/26 1,895 1,931 1,894 1,895 1,900
2016/01/22 1,894 1,894 1,894 1,894 100
2016/01/21 1,880 1,880 1,880 1,880 100
2016/01/20 1,896 1,896 1,895 1,895 200
2016/01/19 1,880 1,896 1,880 1,896 200
2016/01/18 1,889 1,889 1,889 1,889 200
2016/01/15 1,889 1,889 1,889 1,889 300
2016/01/14 1,886 1,933 1,872 1,889 1,000
2016/01/13 1,900 1,935 1,870 1,886 3,500
2016/01/12 1,890 1,890 1,890 1,890 400
2016/01/08 1,880 1,890 1,880 1,890 600
2016/01/07 1,895 1,895 1,895 1,895 200
2016/01/06 1,890 1,900 1,890 1,895 1,300
2016/01/05 1,895 1,895 1,895 1,895 300
2016/01/04 1,880 1,895 1,880 1,895 900

このページの先頭へ