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
2019/12/30 1,679 1,705 1,679 1,704 3,600
2019/12/27 1,664 1,679 1,664 1,679 400
2019/12/26 1,685 1,686 1,651 1,655 4,700
2019/12/25 1,697 1,697 1,680 1,681 800
2019/12/24 1,685 1,697 1,685 1,697 900
2019/12/23 1,697 1,698 1,685 1,685 800
2019/12/20 1,687 1,698 1,686 1,698 300
2019/12/19 1,704 1,704 1,704 1,704 100
2019/12/18 1,699 1,699 1,688 1,688 600
2019/12/17 1,693 1,694 1,688 1,694 2,700
2019/12/16 1,700 1,705 1,693 1,693 300
2019/12/13 1,700 1,700 1,700 1,700 400
2019/12/11 1,695 1,705 1,695 1,705 300
2019/12/10 1,700 1,700 1,695 1,695 3,000
2019/12/09 1,700 1,700 1,700 1,700 300
2019/12/06 1,700 1,700 1,700 1,700 2,000
2019/12/05 1,700 1,700 1,694 1,700 2,800
2019/12/04 1,665 1,665 1,665 1,665 100
2019/12/03 1,663 1,663 1,655 1,655 700
2019/12/02 1,667 1,667 1,661 1,661 1,400
2019/11/28 1,661 1,667 1,661 1,667 600
2019/11/27 1,665 1,665 1,665 1,665 500
2019/11/26 1,662 1,662 1,655 1,662 1,200
2019/11/25 1,659 1,699 1,659 1,662 1,600
2019/11/22 1,655 1,659 1,655 1,659 300
2019/11/21 1,655 1,655 1,645 1,650 400
2019/11/20 1,652 1,652 1,652 1,652 500
2019/11/19 1,665 1,670 1,665 1,669 1,200
2019/11/18 1,660 1,660 1,625 1,658 1,700
2019/11/15 1,660 1,660 1,660 1,660 100
2019/11/14 1,646 1,660 1,646 1,660 400
2019/11/12 1,651 1,664 1,650 1,664 1,100
2019/11/11 1,653 1,669 1,653 1,669 600
2019/11/08 1,658 1,658 1,653 1,653 1,000
2019/11/07 1,658 1,662 1,657 1,662 1,600
2019/11/06 1,660 1,670 1,658 1,658 4,600
2019/11/05 1,710 1,710 1,710 1,710 300
2019/11/01 1,677 1,677 1,660 1,660 600
2019/10/31 1,670 1,670 1,660 1,660 1,600
2019/10/30 1,670 1,670 1,670 1,670 600
2019/10/29 1,695 1,695 1,670 1,670 200
2019/10/28 1,705 1,705 1,660 1,696 1,800
2019/10/25 1,711 1,711 1,705 1,705 300
2019/10/24 1,698 1,711 1,698 1,711 300
2019/10/23 1,713 1,713 1,710 1,710 200
2019/10/21 1,714 1,714 1,705 1,712 500
2019/10/17 1,716 1,716 1,715 1,715 300
2019/10/16 1,754 1,754 1,727 1,727 700
2019/10/15 1,727 1,727 1,727 1,727 100
2019/10/11 1,765 1,765 1,725 1,725 200
2019/10/10 1,697 1,697 1,697 1,697 100
2019/10/08 1,696 1,697 1,696 1,697 300
2019/10/07 1,682 1,682 1,682 1,682 100
2019/10/04 1,665 1,682 1,665 1,682 400
2019/10/03 1,652 1,682 1,652 1,682 400
2019/10/02 1,680 1,690 1,680 1,690 300
2019/10/01 1,650 1,650 1,640 1,640 1,300
2019/09/30 1,670 1,670 1,619 1,630 1,800
2019/09/27 1,670 1,670 1,670 1,670 200
2019/09/26 1,671 1,700 1,669 1,670 3,900
2019/09/25 1,653 1,670 1,653 1,670 300
2019/09/24 1,653 1,657 1,653 1,653 400
2019/09/20 1,652 1,686 1,652 1,653 700
2019/09/19 1,652 1,652 1,652 1,652 100
2019/09/18 1,652 1,652 1,652 1,652 100
2019/09/17 1,652 1,652 1,652 1,652 100
2019/09/13 1,660 1,670 1,650 1,652 1,300
2019/09/12 1,659 1,659 1,659 1,659 1,900
2019/09/11 1,667 1,667 1,591 1,642 1,800
2019/09/10 1,679 1,679 1,670 1,670 1,200
2019/09/09 1,645 1,679 1,645 1,679 200
2019/09/06 1,631 1,647 1,631 1,645 500
2019/09/05 1,647 1,687 1,641 1,647 900
2019/09/04 1,604 1,630 1,604 1,630 400
2019/09/03 1,600 1,640 1,600 1,600 1,400
2019/09/02 1,600 1,600 1,600 1,600 1,100
2019/08/30 1,600 1,616 1,600 1,600 800
2019/08/29 1,593 1,600 1,587 1,600 2,400
2019/08/28 1,586 1,611 1,531 1,579 4,700
2019/08/27 1,605 1,605 1,597 1,597 1,600
2019/08/26 1,548 1,607 1,548 1,605 1,400
2019/08/23 1,543 1,543 1,543 1,543 100
2019/08/22 1,544 1,544 1,530 1,530 1,900
2019/08/21 1,552 1,552 1,540 1,540 3,200
2019/08/20 1,600 1,600 1,520 1,552 4,800
2019/08/19 1,600 1,600 1,600 1,600 200
2019/08/16 1,592 1,592 1,588 1,592 1,900
2019/08/15 1,594 1,594 1,593 1,594 400
2019/08/14 1,600 1,600 1,598 1,598 200
2019/08/13 1,600 1,600 1,600 1,600 300
2019/08/09 1,600 1,600 1,595 1,600 3,300
2019/08/08 1,600 1,600 1,593 1,600 1,600
2019/08/07 1,600 1,609 1,588 1,609 2,100
2019/08/06 1,641 1,641 1,609 1,609 500
2019/08/05 1,652 1,652 1,641 1,641 200
2019/08/02 1,628 1,628 1,618 1,618 600
2019/08/01 1,668 1,668 1,668 1,668 100
2019/07/31 1,630 1,630 1,615 1,630 400
2019/07/30 1,660 1,660 1,620 1,630 2,900
2019/07/29 1,680 1,680 1,670 1,670 200
2019/07/26 1,680 1,680 1,680 1,680 1,000
2019/07/25 1,665 1,680 1,663 1,680 700
2019/07/24 1,680 1,700 1,665 1,665 1,100
2019/07/23 1,670 1,680 1,670 1,680 900
2019/07/22 1,645 1,650 1,645 1,650 200
2019/07/19 1,662 1,664 1,641 1,645 600
2019/07/18 1,645 1,645 1,635 1,645 300
2019/07/17 1,644 1,645 1,644 1,645 400
2019/07/16 1,642 1,643 1,641 1,641 700
2019/07/12 1,641 1,641 1,641 1,641 100
2019/07/11 1,635 1,635 1,635 1,635 100
2019/07/10 1,635 1,635 1,629 1,635 500
2019/07/09 1,621 1,635 1,621 1,635 300
2019/07/08 1,640 1,640 1,620 1,620 600
2019/07/05 1,637 1,637 1,630 1,630 600
2019/07/04 1,649 1,676 1,649 1,667 400
2019/07/03 1,689 1,689 1,689 1,689 1,900
2019/07/02 1,640 1,645 1,640 1,640 1,700
2019/07/01 1,636 1,642 1,636 1,637 500
2019/06/28 1,654 1,654 1,632 1,635 800
2019/06/27 1,655 1,655 1,655 1,655 100
2019/06/26 1,637 1,694 1,637 1,654 1,500
2019/06/25 1,637 1,637 1,637 1,637 100
2019/06/24 1,648 1,648 1,622 1,637 800
2019/06/20 1,661 1,692 1,632 1,665 600
2019/06/19 1,690 1,704 1,665 1,701 3,800
2019/06/18 1,662 1,665 1,662 1,665 300
2019/06/17 1,645 1,645 1,645 1,645 200
2019/06/14 1,645 1,645 1,645 1,645 100
2019/06/13 1,635 1,645 1,633 1,645 800
2019/06/12 1,636 1,636 1,630 1,635 1,500
2019/06/11 1,611 1,636 1,611 1,636 1,000
2019/06/10 1,637 1,637 1,604 1,606 1,700
2019/06/07 1,611 1,617 1,600 1,604 4,100
2019/06/06 1,653 1,653 1,639 1,639 2,000
2019/06/05 1,700 1,700 1,650 1,652 3,400
2019/06/04 1,701 1,701 1,651 1,700 2,700
2019/06/03 1,742 1,743 1,699 1,727 5,700
2019/05/31 1,747 1,781 1,747 1,781 700
2019/05/30 1,747 1,747 1,730 1,730 2,100
2019/05/29 1,770 1,770 1,730 1,732 1,600
2019/05/27 1,770 1,770 1,770 1,770 900
2019/05/24 1,770 1,770 1,770 1,770 200
2019/05/21 1,736 1,770 1,732 1,770 600
2019/05/20 1,750 1,750 1,736 1,736 200
2019/05/17 1,768 1,768 1,768 1,768 100
2019/05/16 1,768 1,769 1,729 1,768 900
2019/05/15 1,775 1,775 1,722 1,768 2,400
2019/05/14 1,776 1,805 1,775 1,775 500
2019/05/13 1,800 1,804 1,776 1,804 400
2019/05/10 1,800 1,809 1,784 1,809 2,600
2019/05/09 1,792 1,792 1,792 1,792 100
2019/05/08 1,796 1,797 1,790 1,791 700
2019/05/07 1,800 1,800 1,798 1,800 500
2019/04/26 1,800 1,805 1,797 1,805 1,100
2019/04/25 1,800 1,800 1,800 1,800 300
2019/04/24 1,808 1,808 1,800 1,800 500
2019/04/23 1,803 1,803 1,803 1,803 100
2019/04/22 1,796 1,803 1,795 1,803 1,000
2019/04/19 1,800 1,801 1,800 1,801 200
2019/04/18 1,808 1,809 1,800 1,800 600
2019/04/17 1,808 1,808 1,797 1,808 400
2019/04/16 1,808 1,808 1,800 1,808 600
2019/04/15 1,805 1,805 1,800 1,800 1,700
2019/04/12 1,810 1,810 1,802 1,805 1,600
2019/04/11 1,810 1,810 1,810 1,810 300
2019/04/10 1,810 1,810 1,810 1,810 200
2019/04/09 1,820 1,820 1,810 1,810 300
2019/04/08 1,830 1,830 1,820 1,820 700
2019/04/04 1,829 1,830 1,829 1,830 300
2019/04/03 1,830 1,830 1,830 1,830 100
2019/04/02 1,834 1,853 1,818 1,818 400
2019/04/01 1,853 1,853 1,853 1,853 100
2019/03/29 1,813 1,813 1,813 1,813 100
2019/03/28 1,809 1,849 1,809 1,811 1,500
2019/03/27 1,801 1,802 1,800 1,802 800
2019/03/26 1,849 1,849 1,832 1,845 2,100
2019/03/25 1,835 1,848 1,830 1,848 1,400
2019/03/22 1,840 1,840 1,832 1,835 3,000
2019/03/20 1,844 1,851 1,832 1,832 2,800
2019/03/19 1,850 1,850 1,843 1,843 700
2019/03/18 1,846 1,849 1,843 1,843 2,500
2019/03/15 1,846 1,849 1,845 1,845 500
2019/03/14 1,845 1,847 1,841 1,847 600
2019/03/13 1,845 1,847 1,845 1,845 700
2019/03/12 1,846 1,850 1,845 1,845 1,200
2019/03/11 1,850 1,855 1,846 1,846 600
2019/03/08 1,852 1,852 1,849 1,850 1,300
2019/03/07 1,849 1,856 1,845 1,850 400
2019/03/06 1,875 1,878 1,832 1,849 7,900
2019/03/05 1,887 1,887 1,874 1,875 400
2019/03/04 1,893 1,893 1,889 1,889 300
2019/03/01 1,870 1,875 1,869 1,875 300
2019/02/28 1,865 1,868 1,865 1,868 700
2019/02/27 1,865 1,866 1,865 1,865 600
2019/02/26 1,881 1,885 1,838 1,865 3,600
2019/02/25 1,937 1,937 1,870 1,880 1,800
2019/02/22 1,885 1,937 1,880 1,897 2,000
2019/02/21 1,915 1,915 1,880 1,885 1,600
2019/02/20 1,912 1,917 1,837 1,900 3,100
2019/02/19 1,911 1,911 1,911 1,911 100
2019/02/18 1,895 1,911 1,890 1,910 800
2019/02/15 1,885 1,885 1,885 1,885 100
2019/02/14 1,900 1,900 1,900 1,900 500
2019/02/12 1,901 1,901 1,901 1,901 100
2019/02/07 1,902 1,904 1,900 1,904 300
2019/02/06 1,905 1,907 1,902 1,902 900
2019/02/05 1,914 1,920 1,905 1,905 1,000
2019/02/04 1,927 1,932 1,912 1,912 300
2019/02/01 1,923 1,923 1,911 1,919 700
2019/01/31 1,920 1,923 1,900 1,900 900
2019/01/30 1,894 1,926 1,890 1,900 900
2019/01/29 1,894 1,894 1,888 1,894 1,900
2019/01/28 1,933 1,940 1,932 1,940 1,700
2019/01/25 1,933 1,933 1,933 1,933 100
2019/01/24 1,893 1,893 1,893 1,893 100
2019/01/23 1,918 1,918 1,890 1,890 200
2019/01/22 1,919 1,919 1,919 1,919 100
2019/01/21 1,920 1,920 1,920 1,920 100
2019/01/18 1,905 1,905 1,890 1,890 800
2019/01/16 1,905 1,905 1,905 1,905 200
2019/01/15 1,909 1,909 1,905 1,905 300
2019/01/11 1,928 1,943 1,910 1,910 400
2019/01/10 1,950 1,950 1,910 1,948 1,200
2019/01/09 1,940 1,940 1,900 1,900 200
2019/01/08 1,940 1,940 1,901 1,940 500
2019/01/07 1,920 1,920 1,920 1,920 300
2019/01/04 1,915 1,915 1,910 1,910 200

このページの先頭へ