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
2020/12/29 1,831 1,845 1,831 1,845 700
2020/12/28 1,840 1,840 1,838 1,839 1,300
2020/12/25 1,833 1,840 1,833 1,840 600
2020/12/24 1,833 1,840 1,833 1,833 300
2020/12/22 1,834 1,835 1,821 1,833 1,900
2020/12/21 1,835 1,841 1,821 1,835 2,200
2020/12/18 1,843 1,845 1,818 1,835 1,100
2020/12/17 1,819 1,838 1,819 1,838 500
2020/12/16 1,820 1,830 1,820 1,830 900
2020/12/15 1,828 1,828 1,828 1,828 200
2020/12/14 1,838 1,840 1,798 1,824 3,000
2020/12/11 1,838 1,838 1,838 1,838 200
2020/12/10 1,821 1,829 1,756 1,829 6,000
2020/12/09 1,844 1,844 1,821 1,821 1,200
2020/12/08 1,845 1,845 1,836 1,844 600
2020/12/07 1,830 1,845 1,830 1,845 3,200
2020/12/04 1,795 1,830 1,795 1,830 800
2020/12/03 1,824 1,824 1,780 1,821 3,800
2020/12/02 1,822 1,822 1,822 1,822 100
2020/12/01 1,790 1,815 1,790 1,815 400
2020/11/30 1,815 1,815 1,809 1,809 600
2020/11/27 1,816 1,816 1,813 1,813 600
2020/11/26 1,795 1,824 1,790 1,820 4,600
2020/11/25 1,791 1,791 1,790 1,790 500
2020/11/24 1,787 1,788 1,777 1,777 1,300
2020/11/20 1,772 1,788 1,766 1,778 2,400
2020/11/19 1,780 1,783 1,780 1,783 1,200
2020/11/18 1,780 1,780 1,766 1,778 600
2020/11/17 1,766 1,772 1,766 1,772 600
2020/11/16 1,761 1,771 1,761 1,762 1,200
2020/11/13 1,771 1,771 1,761 1,761 3,200
2020/11/12 1,751 1,771 1,751 1,771 1,400
2020/11/11 1,770 1,776 1,770 1,771 800
2020/11/10 1,753 1,770 1,753 1,770 500
2020/11/09 1,754 1,762 1,754 1,762 600
2020/11/06 1,750 1,779 1,750 1,764 1,000
2020/11/05 1,751 1,751 1,750 1,750 300
2020/11/04 1,751 1,752 1,740 1,745 2,000
2020/11/02 1,774 1,774 1,750 1,750 1,600
2020/10/30 1,798 1,798 1,751 1,775 3,500
2020/10/29 1,750 1,799 1,750 1,798 2,000
2020/10/28 1,750 1,750 1,750 1,750 100
2020/10/27 1,740 1,750 1,740 1,750 800
2020/10/26 1,750 1,752 1,743 1,743 4,800
2020/10/23 1,742 1,751 1,737 1,750 4,900
2020/10/22 1,748 1,750 1,741 1,741 1,800
2020/10/21 1,760 1,760 1,744 1,750 5,200
2020/10/20 1,747 1,758 1,745 1,750 1,500
2020/10/19 1,740 1,760 1,740 1,747 1,500
2020/10/16 1,760 1,760 1,748 1,757 1,400
2020/10/15 1,747 1,760 1,746 1,760 600
2020/10/14 1,776 1,776 1,755 1,755 500
2020/10/13 1,749 1,753 1,728 1,745 2,600
2020/10/12 1,747 1,755 1,747 1,750 800
2020/10/09 1,777 1,777 1,749 1,749 1,400
2020/10/08 1,766 1,766 1,755 1,755 200
2020/10/07 1,755 1,766 1,745 1,766 2,900
2020/10/06 1,760 1,760 1,760 1,760 200
2020/10/05 1,783 1,783 1,770 1,770 400
2020/10/02 1,766 1,767 1,763 1,767 1,700
2020/09/30 1,753 1,763 1,748 1,748 1,600
2020/09/29 1,791 1,791 1,766 1,766 1,100
2020/09/28 1,750 1,770 1,745 1,745 3,400
2020/09/25 1,759 1,775 1,750 1,753 4,200
2020/09/24 1,760 1,760 1,760 1,760 300
2020/09/23 1,758 1,771 1,758 1,761 600
2020/09/18 1,760 1,760 1,735 1,758 700
2020/09/17 1,740 1,750 1,740 1,749 900
2020/09/16 1,740 1,748 1,740 1,748 300
2020/09/15 1,736 1,748 1,736 1,748 300
2020/09/14 1,740 1,741 1,740 1,741 600
2020/09/11 1,750 1,750 1,738 1,738 800
2020/09/10 1,735 1,740 1,735 1,740 3,200
2020/09/09 1,735 1,735 1,715 1,725 1,200
2020/09/08 1,734 1,737 1,730 1,736 1,600
2020/09/07 1,725 1,728 1,725 1,728 1,300
2020/09/04 1,715 1,725 1,715 1,725 900
2020/09/03 1,718 1,725 1,718 1,725 1,200
2020/09/02 1,718 1,718 1,718 1,718 100
2020/09/01 1,724 1,724 1,720 1,720 500
2020/08/31 1,710 1,711 1,710 1,710 1,300
2020/08/28 1,710 1,710 1,707 1,708 700
2020/08/27 1,706 1,706 1,706 1,706 100
2020/08/26 1,706 1,725 1,706 1,725 2,500
2020/08/25 1,716 1,716 1,700 1,700 1,200
2020/08/24 1,715 1,716 1,709 1,716 1,300
2020/08/21 1,708 1,716 1,708 1,716 1,300
2020/08/20 1,702 1,714 1,702 1,714 1,600
2020/08/19 1,708 1,715 1,702 1,710 1,100
2020/08/18 1,704 1,708 1,700 1,708 2,800
2020/08/17 1,700 1,704 1,680 1,704 1,900
2020/08/14 1,700 1,709 1,680 1,709 2,600
2020/08/13 1,702 1,719 1,702 1,719 1,300
2020/08/12 1,710 1,720 1,710 1,720 1,300
2020/08/11 1,705 1,725 1,704 1,725 2,100
2020/08/07 1,700 1,709 1,678 1,709 1,600
2020/08/06 1,710 1,710 1,705 1,708 1,300
2020/08/05 1,673 1,712 1,672 1,712 2,000
2020/08/04 1,657 1,715 1,657 1,713 3,900
2020/08/03 1,627 1,668 1,627 1,657 1,500
2020/07/31 1,704 1,715 1,620 1,661 11,400
2020/07/30 1,705 1,705 1,701 1,704 1,500
2020/07/29 1,698 1,699 1,698 1,699 200
2020/07/28 1,699 1,699 1,699 1,699 100
2020/07/27 1,700 1,700 1,699 1,699 2,200
2020/07/22 1,685 1,699 1,685 1,699 1,000
2020/07/21 1,684 1,684 1,684 1,684 100
2020/07/20 1,688 1,690 1,688 1,690 500
2020/07/17 1,684 1,685 1,684 1,685 200
2020/07/16 1,683 1,683 1,683 1,683 100
2020/07/15 1,681 1,681 1,681 1,681 100
2020/07/14 1,681 1,681 1,676 1,681 400
2020/07/13 1,699 1,699 1,699 1,699 100
2020/07/09 1,699 1,699 1,699 1,699 100
2020/07/08 1,700 1,700 1,685 1,685 200
2020/07/07 1,699 1,699 1,699 1,699 100
2020/07/06 1,672 1,691 1,672 1,691 200
2020/07/03 1,700 1,702 1,700 1,702 2,400
2020/07/02 1,692 1,700 1,692 1,700 400
2020/06/30 1,680 1,680 1,680 1,680 100
2020/06/29 1,685 1,695 1,685 1,686 400
2020/06/26 1,696 1,700 1,687 1,687 1,500
2020/06/25 1,697 1,700 1,695 1,695 600
2020/06/23 1,697 1,697 1,697 1,697 100
2020/06/22 1,653 1,687 1,653 1,687 300
2020/06/19 1,719 1,719 1,683 1,683 300
2020/06/18 1,715 1,715 1,713 1,713 400
2020/06/17 1,715 1,715 1,712 1,712 1,100
2020/06/16 1,675 1,714 1,675 1,707 4,200
2020/06/15 1,671 1,675 1,669 1,675 800
2020/06/12 1,657 1,657 1,650 1,654 500
2020/06/11 1,685 1,685 1,662 1,662 800
2020/06/10 1,670 1,680 1,670 1,680 500
2020/06/09 1,666 1,666 1,666 1,666 100
2020/06/08 1,663 1,670 1,663 1,670 200
2020/06/05 1,648 1,685 1,648 1,663 1,800
2020/06/04 1,678 1,700 1,655 1,669 2,100
2020/06/03 1,647 1,674 1,647 1,663 1,300
2020/06/02 1,656 1,664 1,635 1,647 2,400
2020/06/01 1,657 1,657 1,656 1,656 200
2020/05/29 1,633 1,633 1,633 1,633 100
2020/05/28 1,662 1,662 1,638 1,646 800
2020/05/27 1,660 1,660 1,660 1,660 300
2020/05/26 1,668 1,669 1,652 1,660 1,800
2020/05/25 1,657 1,668 1,650 1,668 1,100
2020/05/22 1,648 1,660 1,648 1,657 2,400
2020/05/21 1,664 1,664 1,649 1,649 1,000
2020/05/20 1,672 1,674 1,651 1,651 1,600
2020/05/19 1,696 1,696 1,688 1,688 2,400
2020/05/18 1,690 1,695 1,680 1,695 1,100
2020/05/15 1,699 1,703 1,684 1,690 2,000
2020/05/13 1,698 1,701 1,653 1,701 2,000
2020/05/12 1,688 1,698 1,688 1,698 500
2020/05/11 1,651 1,678 1,651 1,678 900
2020/05/08 1,646 1,649 1,640 1,641 600
2020/05/07 1,673 1,673 1,657 1,657 500
2020/05/01 1,625 1,649 1,625 1,639 1,200
2020/04/30 1,615 1,618 1,609 1,611 2,300
2020/04/28 1,611 1,616 1,611 1,615 400
2020/04/27 1,596 1,641 1,596 1,609 1,800
2020/04/24 1,576 1,576 1,576 1,576 300
2020/04/23 1,568 1,595 1,568 1,576 900
2020/04/22 1,580 1,583 1,564 1,568 2,400
2020/04/21 1,591 1,626 1,591 1,595 800
2020/04/20 1,620 1,620 1,613 1,613 200
2020/04/17 1,642 1,642 1,620 1,620 400
2020/04/16 1,603 1,613 1,553 1,602 900
2020/04/15 1,645 1,646 1,619 1,619 600
2020/04/14 1,633 1,654 1,633 1,643 800
2020/04/13 1,596 1,659 1,596 1,633 1,200
2020/04/10 1,606 1,635 1,601 1,601 600
2020/04/09 1,610 1,636 1,610 1,613 900
2020/04/08 1,600 1,637 1,600 1,605 600
2020/04/07 1,601 1,674 1,601 1,638 1,100
2020/04/06 1,576 1,595 1,576 1,585 400
2020/04/03 1,637 1,637 1,579 1,589 600
2020/04/02 1,601 1,657 1,600 1,636 2,300
2020/04/01 1,654 1,654 1,601 1,601 1,900
2020/03/31 1,596 1,645 1,563 1,640 1,800
2020/03/30 1,583 1,649 1,583 1,604 2,000
2020/03/27 1,700 1,710 1,660 1,676 9,400
2020/03/26 1,556 1,677 1,556 1,638 1,100
2020/03/25 1,518 1,598 1,518 1,556 800
2020/03/24 1,527 1,599 1,515 1,515 2,200
2020/03/23 1,486 1,500 1,460 1,496 4,200
2020/03/19 1,560 1,560 1,500 1,511 1,000
2020/03/18 1,634 1,649 1,600 1,600 400
2020/03/17 1,660 1,660 1,594 1,594 400
2020/03/16 1,480 1,500 1,480 1,500 800
2020/03/13 1,590 1,590 1,470 1,470 5,300
2020/03/12 1,650 1,653 1,632 1,653 3,500
2020/03/11 1,660 1,666 1,660 1,660 400
2020/03/10 1,631 1,684 1,631 1,641 1,200
2020/03/09 1,682 1,700 1,602 1,661 3,900
2020/03/06 1,700 1,700 1,699 1,700 4,300
2020/03/05 1,700 1,701 1,698 1,700 2,500
2020/03/04 1,690 1,720 1,690 1,700 1,100
2020/03/03 1,700 1,740 1,700 1,700 2,700
2020/03/02 1,668 1,780 1,662 1,733 4,600
2020/02/28 1,640 1,688 1,640 1,668 1,500
2020/02/27 1,700 1,713 1,679 1,679 3,000
2020/02/26 1,699 1,699 1,699 1,699 1,200
2020/02/25 1,699 1,700 1,679 1,699 1,900
2020/02/21 1,686 1,700 1,686 1,699 1,500
2020/02/20 1,690 1,695 1,686 1,686 1,700
2020/02/19 1,700 1,704 1,700 1,700 1,500
2020/02/18 1,700 1,703 1,685 1,685 4,000
2020/02/17 1,700 1,700 1,685 1,685 2,300
2020/02/14 1,700 1,700 1,698 1,700 700
2020/02/13 1,700 1,706 1,699 1,705 3,400
2020/02/12 1,703 1,703 1,692 1,698 4,500
2020/02/10 1,701 1,712 1,697 1,705 5,300
2020/02/07 1,718 1,730 1,710 1,730 4,800
2020/02/06 1,695 1,726 1,695 1,718 3,400
2020/02/05 1,695 1,701 1,690 1,700 1,800
2020/02/04 1,695 1,700 1,695 1,700 1,100
2020/01/31 1,683 1,705 1,682 1,698 1,300
2020/01/30 1,702 1,702 1,693 1,700 3,000
2020/01/29 1,700 1,720 1,700 1,720 1,700
2020/01/28 1,709 1,709 1,696 1,700 400
2020/01/27 1,715 1,715 1,699 1,709 2,900
2020/01/24 1,711 1,715 1,711 1,715 900
2020/01/23 1,711 1,711 1,709 1,711 400
2020/01/22 1,710 1,711 1,710 1,711 900
2020/01/21 1,710 1,715 1,710 1,714 1,600
2020/01/20 1,715 1,718 1,705 1,710 2,800
2020/01/17 1,710 1,715 1,710 1,715 600
2020/01/16 1,710 1,710 1,708 1,710 1,200
2020/01/15 1,705 1,715 1,702 1,714 1,000
2020/01/14 1,706 1,715 1,705 1,705 800
2020/01/10 1,704 1,706 1,704 1,706 300
2020/01/09 1,702 1,720 1,700 1,720 4,000
2020/01/07 1,700 1,702 1,698 1,702 1,400
2020/01/06 1,704 1,715 1,696 1,699 3,300

このページの先頭へ