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
2017/12/29 2,141 2,141 2,100 2,130 2,500
2017/12/28 2,213 2,213 2,141 2,141 700
2017/12/27 2,174 2,196 2,150 2,196 1,900
2017/12/26 2,165 2,203 2,165 2,184 3,500
2017/12/25 2,182 2,189 2,160 2,160 1,800
2017/12/22 2,181 2,181 2,166 2,181 400
2017/12/21 2,140 2,194 2,136 2,182 5,100
2017/12/20 2,099 2,132 2,099 2,132 1,100
2017/12/19 2,100 2,110 2,095 2,110 1,200
2017/12/18 2,084 2,090 2,070 2,090 3,900
2017/12/15 2,054 2,068 2,050 2,068 600
2017/12/14 2,068 2,068 2,065 2,065 600
2017/12/13 2,050 2,050 2,048 2,048 400
2017/12/12 2,068 2,068 2,037 2,059 900
2017/12/11 1,990 2,048 1,990 2,048 2,500
2017/12/08 1,999 1,999 1,972 1,989 500
2017/12/07 1,958 1,999 1,958 1,982 6,200
2017/12/06 1,994 2,040 1,994 2,030 6,200
2017/12/05 1,990 1,990 1,990 1,990 600
2017/12/04 1,980 1,995 1,980 1,990 5,600
2017/12/01 1,969 1,980 1,955 1,970 2,800
2017/11/30 1,980 1,980 1,980 1,980 400
2017/11/29 1,980 1,980 1,980 1,980 600
2017/11/28 1,970 1,980 1,967 1,967 400
2017/11/27 1,950 1,995 1,947 1,995 5,700
2017/11/24 1,944 1,947 1,944 1,947 900
2017/11/22 1,944 1,944 1,918 1,944 600
2017/11/21 1,931 1,946 1,926 1,933 2,200
2017/11/20 1,946 1,946 1,946 1,946 100
2017/11/17 1,949 1,949 1,926 1,948 300
2017/11/16 1,929 1,935 1,913 1,935 300
2017/11/15 1,937 1,950 1,875 1,940 5,000
2017/11/14 1,950 1,950 1,910 1,945 1,400
2017/11/13 1,935 1,950 1,935 1,950 1,300
2017/11/09 1,942 1,943 1,925 1,942 400
2017/11/08 1,938 1,944 1,938 1,942 600
2017/11/07 1,935 1,938 1,920 1,938 2,000
2017/11/06 1,927 1,935 1,927 1,935 500
2017/11/02 1,920 1,924 1,920 1,924 200
2017/11/01 1,945 1,945 1,930 1,930 1,000
2017/10/31 1,930 1,946 1,928 1,928 1,500
2017/10/30 1,928 1,928 1,928 1,928 300
2017/10/27 1,927 1,929 1,920 1,929 700
2017/10/26 1,920 1,929 1,920 1,929 1,800
2017/10/25 1,920 1,920 1,920 1,920 200
2017/10/24 1,920 1,920 1,920 1,920 300
2017/10/23 1,909 1,919 1,909 1,919 300
2017/10/20 1,911 1,920 1,911 1,919 400
2017/10/19 1,897 1,920 1,897 1,920 1,400
2017/10/18 1,913 1,915 1,890 1,915 2,300
2017/10/17 1,920 1,921 1,920 1,921 1,000
2017/10/16 1,933 1,933 1,916 1,925 700
2017/10/13 1,922 1,940 1,920 1,925 1,500
2017/10/12 1,898 1,922 1,898 1,922 3,400
2017/10/11 1,910 1,910 1,903 1,910 700
2017/10/10 1,920 1,920 1,920 1,920 100
2017/10/06 1,914 1,914 1,914 1,914 100
2017/10/05 1,913 1,913 1,910 1,912 300
2017/10/04 1,903 1,914 1,903 1,914 200
2017/10/03 1,910 1,910 1,906 1,906 600
2017/10/02 1,909 1,909 1,909 1,909 100
2017/09/29 1,892 1,899 1,892 1,899 300
2017/09/28 1,900 1,910 1,900 1,910 1,600
2017/09/27 1,910 1,910 1,883 1,910 900
2017/09/26 1,901 1,942 1,901 1,912 1,900
2017/09/25 1,900 1,900 1,899 1,900 600
2017/09/22 1,890 1,899 1,890 1,899 200
2017/09/21 1,892 1,898 1,892 1,898 300
2017/09/20 1,894 1,898 1,885 1,895 3,100
2017/09/19 1,893 1,898 1,891 1,892 600
2017/09/15 1,893 1,893 1,893 1,893 100
2017/09/14 1,890 1,895 1,883 1,883 700
2017/09/13 1,891 1,891 1,881 1,891 1,300
2017/09/12 1,891 1,891 1,891 1,891 100
2017/09/11 1,881 1,883 1,881 1,883 600
2017/09/08 1,883 1,883 1,883 1,883 100
2017/09/06 1,875 1,893 1,875 1,889 2,500
2017/09/05 1,890 1,895 1,890 1,890 700
2017/09/04 1,890 1,890 1,890 1,890 100
2017/09/01 1,895 1,895 1,890 1,890 500
2017/08/31 1,885 1,890 1,885 1,890 1,900
2017/08/30 1,881 1,885 1,881 1,885 400
2017/08/29 1,885 1,895 1,885 1,895 4,100
2017/08/28 1,885 1,889 1,880 1,889 2,700
2017/08/25 1,885 1,885 1,885 1,885 400
2017/08/24 1,889 1,889 1,885 1,885 1,100
2017/08/23 1,885 1,889 1,885 1,889 400
2017/08/22 1,881 1,885 1,881 1,885 600
2017/08/21 1,883 1,885 1,883 1,885 400
2017/08/18 1,900 1,900 1,875 1,884 3,500
2017/08/17 1,895 1,895 1,895 1,895 100
2017/08/16 1,900 1,909 1,894 1,894 500
2017/08/14 1,899 1,899 1,899 1,899 300
2017/08/10 1,893 1,899 1,893 1,899 600
2017/08/09 1,893 1,893 1,893 1,893 100
2017/08/08 1,883 1,898 1,883 1,898 200
2017/08/07 1,887 1,890 1,879 1,890 900
2017/08/04 1,887 1,899 1,887 1,887 700
2017/08/03 1,887 1,887 1,887 1,887 100
2017/08/02 1,894 1,899 1,894 1,899 300
2017/08/01 1,880 1,894 1,877 1,894 2,700
2017/07/31 1,890 1,895 1,877 1,880 4,000
2017/07/28 1,890 1,890 1,881 1,890 300
2017/07/27 1,881 1,890 1,881 1,890 600
2017/07/26 1,890 1,895 1,877 1,879 2,800
2017/07/25 1,890 1,891 1,887 1,890 2,600
2017/07/24 1,891 1,891 1,890 1,890 700
2017/07/21 1,894 1,894 1,894 1,894 300
2017/07/20 1,894 1,894 1,894 1,894 500
2017/07/19 1,894 1,894 1,894 1,894 600
2017/07/18 1,892 1,895 1,872 1,894 3,000
2017/07/13 1,895 1,895 1,895 1,895 100
2017/07/12 1,890 1,890 1,890 1,890 2,000
2017/07/11 1,910 1,910 1,910 1,910 100
2017/07/10 1,898 1,905 1,898 1,905 200
2017/07/07 1,881 1,898 1,881 1,898 1,700
2017/07/06 1,887 1,899 1,887 1,899 2,800
2017/07/04 1,887 1,887 1,887 1,887 100
2017/07/03 1,895 1,895 1,894 1,895 1,000
2017/06/30 1,895 1,895 1,895 1,895 700
2017/06/29 1,897 1,898 1,895 1,895 600
2017/06/28 1,895 1,897 1,886 1,897 600
2017/06/27 1,899 1,899 1,895 1,895 1,200
2017/06/26 1,897 1,905 1,892 1,905 2,400
2017/06/23 1,897 1,898 1,897 1,897 600
2017/06/22 1,897 1,897 1,897 1,897 100
2017/06/21 1,897 1,897 1,897 1,897 100
2017/06/20 1,930 1,930 1,890 1,897 2,900
2017/06/19 1,907 1,930 1,907 1,930 3,700
2017/06/16 1,905 1,905 1,900 1,905 600
2017/06/15 1,900 1,913 1,900 1,913 300
2017/06/14 1,898 1,898 1,898 1,898 100
2017/06/13 1,904 1,913 1,896 1,896 400
2017/06/12 1,907 1,908 1,904 1,904 600
2017/06/09 1,905 1,905 1,905 1,905 100
2017/06/08 1,907 1,907 1,882 1,904 1,600
2017/06/07 1,890 1,890 1,890 1,890 100
2017/06/06 1,890 1,890 1,890 1,890 500
2017/06/05 1,901 1,919 1,901 1,902 800
2017/06/02 1,889 1,920 1,889 1,920 600
2017/06/01 1,884 1,890 1,884 1,886 3,800
2017/05/31 1,901 1,902 1,901 1,902 200
2017/05/30 1,911 1,911 1,899 1,901 1,900
2017/05/29 1,920 1,920 1,911 1,920 300
2017/05/26 1,910 1,920 1,910 1,920 1,700
2017/05/25 1,910 1,920 1,910 1,910 2,700
2017/05/24 1,920 1,920 1,912 1,920 600
2017/05/23 1,913 1,915 1,912 1,912 500
2017/05/22 1,920 1,920 1,915 1,915 400
2017/05/19 1,911 1,920 1,911 1,920 300
2017/05/18 1,926 1,926 1,926 1,926 200
2017/05/15 1,915 1,927 1,915 1,927 300
2017/05/12 1,929 1,929 1,912 1,912 200
2017/05/10 1,918 1,928 1,918 1,928 300
2017/05/09 1,915 1,920 1,914 1,918 900
2017/05/08 1,913 1,913 1,913 1,913 100
2017/05/02 1,919 1,919 1,913 1,913 200
2017/05/01 1,922 1,922 1,910 1,910 300
2017/04/28 1,922 1,922 1,922 1,922 100
2017/04/26 1,900 1,928 1,900 1,906 1,100
2017/04/25 1,930 1,930 1,860 1,893 3,500
2017/04/24 1,927 1,930 1,927 1,930 1,200
2017/04/21 1,934 1,934 1,862 1,927 1,900
2017/04/20 1,934 1,934 1,934 1,934 100
2017/04/19 1,911 1,934 1,911 1,934 1,300
2017/04/18 1,904 1,940 1,904 1,921 3,200
2017/04/17 1,900 1,900 1,900 1,900 100
2017/04/14 1,894 1,894 1,894 1,894 200
2017/04/13 1,860 1,894 1,860 1,894 1,300
2017/04/12 1,903 1,905 1,890 1,890 1,600
2017/04/11 1,903 1,904 1,900 1,903 600
2017/04/10 1,903 1,903 1,903 1,903 300
2017/04/07 1,900 1,903 1,881 1,903 4,400
2017/04/06 1,907 1,907 1,899 1,900 800
2017/04/05 1,908 1,908 1,907 1,907 700
2017/04/04 1,909 1,909 1,901 1,909 600
2017/04/03 1,910 1,911 1,895 1,910 1,300
2017/03/31 1,910 1,910 1,910 1,910 400
2017/03/30 1,896 1,910 1,896 1,910 300
2017/03/29 1,915 1,915 1,895 1,896 1,000
2017/03/28 1,938 1,939 1,936 1,936 1,000
2017/03/27 1,929 1,949 1,929 1,938 2,100
2017/03/24 1,928 1,928 1,918 1,928 800
2017/03/23 1,930 1,931 1,917 1,928 700
2017/03/22 1,923 1,930 1,923 1,930 1,500
2017/03/21 1,910 1,937 1,910 1,924 700
2017/03/17 1,940 1,940 1,920 1,929 700
2017/03/16 1,910 1,920 1,910 1,920 300
2017/03/15 1,915 1,915 1,900 1,910 3,000
2017/03/14 1,920 1,935 1,901 1,935 5,900
2017/03/13 1,913 1,927 1,913 1,920 400
2017/03/10 1,914 1,930 1,899 1,914 5,200
2017/03/09 1,906 1,914 1,906 1,914 600
2017/03/08 1,905 1,920 1,900 1,907 4,900
2017/03/07 1,900 1,905 1,900 1,905 1,500
2017/03/06 1,905 1,905 1,905 1,905 700
2017/03/03 1,900 1,930 1,900 1,905 3,300
2017/03/02 1,895 1,900 1,895 1,900 2,800
2017/02/28 1,882 1,898 1,882 1,896 1,200
2017/02/27 1,890 1,890 1,884 1,884 1,600
2017/02/24 1,882 1,890 1,882 1,890 1,800
2017/02/23 1,880 1,884 1,880 1,884 500
2017/02/22 1,876 1,893 1,876 1,893 1,300
2017/02/21 1,875 1,875 1,875 1,875 200
2017/02/20 1,875 1,875 1,863 1,875 3,900
2017/02/17 1,888 1,888 1,875 1,875 400
2017/02/16 1,875 1,896 1,875 1,880 2,100
2017/02/15 1,896 1,897 1,875 1,896 1,600
2017/02/14 1,885 1,885 1,885 1,885 400
2017/02/13 1,890 1,890 1,878 1,890 1,400
2017/02/10 1,875 1,889 1,875 1,889 1,200
2017/02/09 1,898 1,898 1,886 1,897 1,400
2017/02/08 1,899 1,899 1,899 1,899 500
2017/02/07 1,883 1,886 1,883 1,886 300
2017/02/06 1,873 1,880 1,873 1,880 2,300
2017/02/03 1,875 1,875 1,872 1,872 800
2017/02/02 1,875 1,875 1,875 1,875 400
2017/02/01 1,875 1,875 1,872 1,875 1,300
2017/01/31 1,880 1,880 1,875 1,875 1,200
2017/01/30 1,879 1,879 1,879 1,879 100
2017/01/27 1,881 1,881 1,875 1,876 3,200
2017/01/26 1,882 1,887 1,880 1,880 3,900
2017/01/25 1,880 1,889 1,880 1,881 1,100
2017/01/24 1,882 1,882 1,880 1,880 1,700
2017/01/23 1,884 1,885 1,881 1,882 1,900
2017/01/20 1,885 1,891 1,884 1,884 1,000
2017/01/19 1,900 1,900 1,900 1,900 600
2017/01/18 1,898 1,901 1,897 1,900 4,900
2017/01/17 1,890 1,898 1,886 1,898 500
2017/01/16 1,895 1,898 1,895 1,898 600
2017/01/13 1,910 1,910 1,900 1,901 1,900
2017/01/12 1,909 1,910 1,902 1,910 500
2017/01/11 1,914 1,914 1,909 1,909 300
2017/01/10 1,919 1,919 1,915 1,915 1,200
2017/01/06 1,918 1,937 1,918 1,920 1,200
2017/01/05 1,923 1,940 1,911 1,918 1,500
2017/01/04 1,918 1,925 1,918 1,925 2,200

このページの先頭へ