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
2018/12/28 1,915 1,915 1,915 1,915 100
2018/12/27 1,910 1,910 1,900 1,900 400
2018/12/26 1,895 1,895 1,895 1,895 800
2018/12/25 1,905 1,905 1,855 1,855 800
2018/12/21 1,849 1,985 1,849 1,905 800
2018/12/20 1,970 1,970 1,969 1,969 200
2018/12/19 1,977 1,977 1,977 1,977 200
2018/12/18 1,987 1,987 1,976 1,976 200
2018/12/17 1,986 1,986 1,986 1,986 100
2018/12/14 1,986 1,986 1,986 1,986 200
2018/12/12 1,990 1,990 1,990 1,990 100
2018/12/10 1,980 1,985 1,980 1,984 2,700
2018/12/07 1,981 1,981 1,980 1,980 200
2018/12/06 1,991 1,991 1,990 1,990 200
2018/12/05 1,994 2,000 1,994 2,000 2,400
2018/12/04 1,999 1,999 1,990 1,994 800
2018/12/03 1,991 2,000 1,990 2,000 300
2018/11/30 2,000 2,000 2,000 2,000 700
2018/11/29 1,997 2,000 1,997 2,000 300
2018/11/28 2,000 2,000 1,997 1,997 300
2018/11/27 2,000 2,000 2,000 2,000 500
2018/11/26 2,000 2,010 1,999 2,000 1,900
2018/11/22 2,000 2,000 1,980 1,980 1,300
2018/11/21 2,009 2,009 2,000 2,000 200
2018/11/20 2,007 2,007 2,003 2,003 300
2018/11/19 2,007 2,007 2,007 2,007 100
2018/11/16 2,025 2,025 2,025 2,025 200
2018/11/15 2,020 2,020 2,020 2,020 200
2018/11/14 2,020 2,020 2,020 2,020 100
2018/11/12 2,029 2,029 2,029 2,029 100
2018/11/09 2,020 2,029 2,020 2,029 200
2018/11/08 2,020 2,020 2,020 2,020 100
2018/11/07 2,003 2,020 2,001 2,020 700
2018/11/05 2,006 2,007 2,006 2,007 300
2018/11/02 2,010 2,030 2,010 2,030 400
2018/11/01 2,009 2,009 2,009 2,009 100
2018/10/31 2,000 2,030 1,992 1,992 2,800
2018/10/30 1,991 1,991 1,991 1,991 400
2018/10/29 1,991 1,991 1,991 1,991 200
2018/10/26 1,999 2,020 1,991 1,991 1,200
2018/10/25 2,024 2,024 1,971 1,971 900
2018/10/24 2,020 2,020 2,000 2,009 1,300
2018/10/23 2,030 2,030 2,030 2,030 500
2018/10/22 2,026 2,030 2,026 2,030 700
2018/10/18 2,018 2,018 1,987 1,987 300
2018/10/16 1,985 1,985 1,985 1,985 300
2018/10/11 1,999 1,999 1,979 1,980 1,200
2018/10/09 2,010 2,010 2,010 2,010 100
2018/10/05 2,026 2,026 2,013 2,013 700
2018/10/04 2,026 2,034 2,026 2,034 200
2018/10/03 2,050 2,050 2,026 2,026 600
2018/10/02 2,050 2,050 2,050 2,050 300
2018/10/01 2,019 2,049 2,019 2,030 800
2018/09/28 2,000 2,019 2,000 2,019 1,000
2018/09/27 2,020 2,020 2,020 2,020 200
2018/09/26 2,006 2,050 2,006 2,050 1,900
2018/09/25 2,005 2,005 2,005 2,005 400
2018/09/21 2,011 2,011 2,003 2,003 800
2018/09/20 2,014 2,014 2,009 2,009 700
2018/09/19 2,017 2,019 2,009 2,009 400
2018/09/18 2,019 2,019 2,019 2,019 100
2018/09/14 2,005 2,005 1,999 1,999 300
2018/09/13 2,010 2,011 1,999 1,999 400
2018/09/12 2,020 2,020 2,010 2,010 200
2018/09/11 2,020 2,020 2,020 2,020 200
2018/09/05 2,000 2,041 1,995 2,041 2,300
2018/09/04 2,022 2,040 2,022 2,022 1,600
2018/09/03 2,003 2,022 2,003 2,022 300
2018/08/31 2,010 2,010 2,001 2,001 400
2018/08/27 2,004 2,025 1,951 1,990 2,800
2018/08/24 2,026 2,026 1,993 1,993 900
2018/08/21 1,982 2,012 1,982 2,012 200
2018/08/17 2,011 2,013 1,980 1,982 500
2018/08/16 1,986 1,986 1,975 1,981 400
2018/08/15 1,986 1,986 1,986 1,986 100
2018/08/14 2,014 2,014 1,985 1,985 300
2018/08/13 2,014 2,014 2,014 2,014 100
2018/08/08 2,034 2,034 2,014 2,014 600
2018/08/06 2,030 2,030 2,030 2,030 100
2018/08/03 2,034 2,034 2,034 2,034 100
2018/08/01 2,084 2,084 2,084 2,084 100
2018/07/31 2,014 2,035 2,014 2,035 700
2018/07/27 1,985 1,997 1,974 1,974 1,700
2018/07/26 1,988 2,035 1,985 1,985 1,300
2018/07/25 1,973 1,989 1,973 1,974 1,500
2018/07/24 1,965 2,000 1,965 1,970 2,400
2018/07/23 2,000 2,000 1,950 1,965 3,200
2018/07/19 2,016 2,016 1,975 1,975 600
2018/07/17 2,000 2,000 2,000 2,000 300
2018/07/12 1,998 1,998 1,998 1,998 200
2018/07/10 2,010 2,010 2,010 2,010 100
2018/07/09 2,010 2,010 2,010 2,010 100
2018/07/06 1,965 1,975 1,965 1,970 2,300
2018/07/05 2,051 2,051 2,015 2,015 200
2018/07/04 2,028 2,028 2,014 2,014 800
2018/07/03 2,077 2,077 2,077 2,077 1,500
2018/07/02 2,067 2,067 2,017 2,017 300
2018/06/29 2,036 2,047 2,029 2,029 400
2018/06/27 2,073 2,073 2,036 2,036 300
2018/06/26 2,040 2,073 2,040 2,073 900
2018/06/21 2,031 2,031 2,031 2,031 300
2018/06/20 2,029 2,029 2,029 2,029 200
2018/06/19 2,077 2,077 2,077 2,077 100
2018/06/18 2,020 2,081 2,020 2,067 3,100
2018/06/15 2,020 2,020 2,020 2,020 300
2018/06/13 2,010 2,010 2,010 2,010 100
2018/06/12 2,005 2,010 2,003 2,010 400
2018/06/11 2,000 2,015 2,000 2,005 2,200
2018/06/08 2,043 2,043 2,043 2,043 100
2018/06/07 2,043 2,043 2,043 2,043 100
2018/06/06 2,043 2,043 2,043 2,043 200
2018/06/05 2,043 2,043 2,043 2,043 200
2018/06/04 2,043 2,043 2,043 2,043 100
2018/06/01 2,040 2,043 2,040 2,043 500
2018/05/31 2,043 2,043 2,043 2,043 100
2018/05/30 2,043 2,043 2,043 2,043 100
2018/05/29 2,043 2,043 2,043 2,043 100
2018/05/28 2,001 2,043 2,001 2,043 900
2018/05/25 2,001 2,001 2,001 2,001 100
2018/05/24 2,035 2,035 2,001 2,001 700
2018/05/23 2,030 2,030 2,030 2,030 100
2018/05/22 2,025 2,025 2,025 2,025 100
2018/05/21 2,025 2,025 2,025 2,025 300
2018/05/18 2,023 2,025 2,023 2,025 300
2018/05/16 2,021 2,023 2,021 2,023 1,200
2018/05/15 2,025 2,025 2,023 2,023 200
2018/05/14 2,004 2,004 2,004 2,004 100
2018/05/11 2,018 2,018 2,002 2,002 200
2018/05/10 2,019 2,019 2,017 2,017 200
2018/05/09 2,000 2,000 2,000 2,000 1,000
2018/05/07 2,031 2,031 2,007 2,007 600
2018/05/02 2,009 2,023 2,009 2,023 1,100
2018/04/27 2,021 2,021 2,011 2,011 600
2018/04/26 2,015 2,038 2,015 2,038 800
2018/04/25 2,004 2,004 2,004 2,004 1,400
2018/04/23 2,025 2,035 2,025 2,026 500
2018/04/20 2,013 2,025 2,013 2,025 200
2018/04/19 2,084 2,085 2,006 2,006 2,000
2018/04/18 2,024 2,039 2,024 2,039 200
2018/04/17 2,023 2,024 2,023 2,024 200
2018/04/16 2,020 2,020 2,011 2,011 500
2018/04/13 2,092 2,092 2,042 2,042 500
2018/04/12 2,025 2,025 2,020 2,025 800
2018/04/11 2,029 2,029 2,015 2,015 200
2018/04/10 2,011 2,011 2,011 2,011 100
2018/04/06 2,010 2,010 2,010 2,010 200
2018/04/04 2,007 2,123 2,007 2,017 2,300
2018/04/03 2,007 2,007 2,007 2,007 300
2018/04/02 2,050 2,050 2,007 2,007 200
2018/03/30 2,056 2,056 2,056 2,056 300
2018/03/29 2,133 2,133 2,006 2,006 900
2018/03/28 2,000 2,002 1,999 1,999 1,200
2018/03/27 2,043 2,084 2,021 2,072 1,200
2018/03/26 2,047 2,047 2,032 2,043 900
2018/03/23 2,031 2,032 2,031 2,032 300
2018/03/22 2,031 2,031 2,031 2,031 100
2018/03/20 2,026 2,050 2,026 2,050 200
2018/03/19 2,012 2,026 2,012 2,026 700
2018/03/16 2,049 2,049 2,048 2,048 400
2018/03/15 2,030 2,049 2,027 2,049 1,500
2018/03/14 2,050 2,050 2,050 2,050 400
2018/03/13 2,050 2,050 2,050 2,050 100
2018/03/12 2,050 2,050 2,050 2,050 1,600
2018/03/09 2,063 2,063 2,060 2,060 200
2018/03/08 2,061 2,063 2,061 2,063 200
2018/03/07 2,080 2,080 2,080 2,080 100
2018/03/06 2,056 2,056 2,056 2,056 200
2018/03/05 2,062 2,062 2,062 2,062 200
2018/03/02 2,110 2,110 2,081 2,081 300
2018/02/28 2,066 2,066 2,066 2,066 200
2018/02/26 2,064 2,093 2,064 2,093 700
2018/02/23 2,066 2,066 2,058 2,058 600
2018/02/22 2,065 2,065 2,065 2,065 100
2018/02/21 2,065 2,065 2,065 2,065 100
2018/02/20 2,080 2,080 2,080 2,080 100
2018/02/19 2,077 2,077 2,072 2,072 400
2018/02/16 2,084 2,084 2,083 2,083 300
2018/02/15 2,091 2,091 2,091 2,091 100
2018/02/14 2,051 2,065 2,050 2,050 500
2018/02/13 2,061 2,093 2,061 2,066 700
2018/02/09 2,066 2,096 2,066 2,096 400
2018/02/08 2,116 2,116 2,116 2,116 100
2018/02/07 2,090 2,092 2,089 2,090 900
2018/02/06 2,100 2,100 2,007 2,044 3,300
2018/02/05 2,125 2,142 2,125 2,142 800
2018/02/02 2,205 2,205 2,143 2,144 4,100
2018/02/01 2,155 2,155 2,155 2,155 100
2018/01/31 2,152 2,155 2,134 2,134 1,600
2018/01/30 2,155 2,155 2,135 2,153 1,000
2018/01/29 2,150 2,155 2,141 2,155 1,600
2018/01/26 2,140 2,150 2,140 2,149 3,000
2018/01/25 2,127 2,140 2,100 2,140 3,800
2018/01/24 2,127 2,127 2,127 2,127 200
2018/01/23 2,089 2,146 2,089 2,146 2,000
2018/01/22 2,149 2,149 2,128 2,139 600
2018/01/18 2,139 2,139 2,139 2,139 100
2018/01/17 2,130 2,130 2,129 2,130 700
2018/01/16 2,165 2,165 2,139 2,139 1,800
2018/01/15 2,150 2,165 2,141 2,165 800
2018/01/12 2,160 2,166 2,160 2,161 1,000
2018/01/11 2,140 2,190 2,140 2,140 1,300
2018/01/10 2,163 2,171 2,140 2,140 1,500
2018/01/09 2,167 2,200 2,151 2,163 1,700
2018/01/05 2,145 2,150 2,140 2,150 1,700
2018/01/04 2,147 2,147 2,125 2,135 900

このページの先頭へ