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
2021/12/30 1,886 1,899 1,885 1,893 1,800
2021/12/29 1,868 1,886 1,868 1,885 1,400
2021/12/28 1,885 1,885 1,865 1,871 700
2021/12/27 1,853 1,890 1,853 1,886 3,200
2021/12/24 1,861 1,879 1,815 1,852 19,300
2021/12/23 1,882 1,887 1,872 1,874 600
2021/12/22 1,857 1,890 1,857 1,885 4,500
2021/12/21 1,880 1,894 1,853 1,854 5,300
2021/12/20 1,895 1,895 1,885 1,885 700
2021/12/17 1,888 1,898 1,888 1,896 1,400
2021/12/16 1,899 1,900 1,890 1,890 1,600
2021/12/15 1,890 1,903 1,890 1,896 3,300
2021/12/14 1,891 1,896 1,889 1,889 1,100
2021/12/13 1,900 1,902 1,891 1,896 2,200
2021/12/10 1,900 1,904 1,896 1,904 5,600
2021/12/09 1,889 1,900 1,889 1,900 1,700
2021/12/08 1,895 1,900 1,895 1,900 700
2021/12/07 1,898 1,900 1,895 1,895 5,600
2021/12/06 1,885 1,898 1,885 1,898 1,000
2021/12/03 1,890 1,894 1,890 1,894 900
2021/12/02 1,880 1,894 1,880 1,894 1,600
2021/12/01 1,882 1,890 1,860 1,890 3,100
2021/11/30 1,892 1,892 1,883 1,885 1,400
2021/11/29 1,885 1,892 1,883 1,892 600
2021/11/26 1,887 1,894 1,885 1,894 2,400
2021/11/25 1,897 1,897 1,885 1,886 1,200
2021/11/24 1,889 1,897 1,889 1,897 800
2021/11/22 1,884 1,889 1,884 1,889 600
2021/11/19 1,887 1,901 1,887 1,901 1,700
2021/11/18 1,895 1,895 1,895 1,895 100
2021/11/17 1,884 1,895 1,884 1,895 1,900
2021/11/16 1,882 1,891 1,882 1,884 1,400
2021/11/15 1,884 1,885 1,883 1,883 800
2021/11/12 1,884 1,885 1,882 1,885 1,600
2021/11/10 1,883 1,899 1,883 1,884 1,200
2021/11/09 1,888 1,898 1,884 1,884 2,300
2021/11/08 1,889 1,889 1,888 1,888 400
2021/11/05 1,900 1,900 1,899 1,899 600
2021/11/04 1,884 1,900 1,884 1,900 1,500
2021/11/02 1,900 1,900 1,900 1,900 1,000
2021/11/01 1,880 1,900 1,875 1,900 1,200
2021/10/29 1,885 1,898 1,805 1,879 4,500
2021/10/28 1,888 1,900 1,887 1,899 800
2021/10/27 1,900 1,900 1,890 1,890 700
2021/10/26 1,885 1,900 1,885 1,900 1,300
2021/10/25 1,885 1,885 1,885 1,885 200
2021/10/22 1,880 1,885 1,880 1,885 400
2021/10/21 1,880 1,880 1,880 1,880 100
2021/10/20 1,885 1,885 1,885 1,885 500
2021/10/19 1,885 1,885 1,885 1,885 200
2021/10/18 1,898 1,898 1,883 1,898 400
2021/10/15 1,880 1,898 1,880 1,898 600
2021/10/14 1,881 1,881 1,881 1,881 200
2021/10/13 1,899 1,899 1,881 1,881 200
2021/10/11 1,887 1,899 1,887 1,899 200
2021/10/08 1,851 1,887 1,851 1,887 2,500
2021/10/07 1,879 1,889 1,872 1,889 600
2021/10/06 1,879 1,879 1,878 1,878 500
2021/10/05 1,879 1,879 1,879 1,879 200
2021/10/04 1,860 1,860 1,860 1,860 800
2021/10/01 1,897 1,899 1,897 1,899 300
2021/09/30 1,900 1,900 1,898 1,898 200
2021/09/28 1,875 1,893 1,875 1,893 400
2021/09/27 1,870 1,893 1,870 1,893 800
2021/09/24 1,877 1,877 1,870 1,870 900
2021/09/22 1,877 1,890 1,851 1,877 1,700
2021/09/21 1,870 1,890 1,870 1,890 300
2021/09/17 1,890 1,890 1,890 1,890 200
2021/09/16 1,899 1,899 1,851 1,890 1,800
2021/09/15 1,890 1,899 1,877 1,899 1,400
2021/09/14 1,868 1,890 1,868 1,890 600
2021/09/13 1,873 1,873 1,873 1,873 100
2021/09/10 1,877 1,890 1,877 1,889 300
2021/09/09 1,892 1,892 1,892 1,892 700
2021/09/08 1,882 1,882 1,881 1,881 300
2021/09/07 1,890 1,890 1,890 1,890 100
2021/09/06 1,881 1,891 1,881 1,890 600
2021/09/03 1,899 1,899 1,870 1,894 1,000
2021/09/02 1,899 1,899 1,899 1,899 200
2021/09/01 1,894 1,894 1,894 1,894 100
2021/08/31 1,862 1,896 1,862 1,896 700
2021/08/30 1,882 1,899 1,881 1,899 400
2021/08/26 1,906 1,906 1,890 1,899 1,100
2021/08/25 1,906 1,906 1,906 1,906 200
2021/08/20 1,887 1,907 1,887 1,907 400
2021/08/19 1,883 1,909 1,883 1,909 1,100
2021/08/18 1,900 1,900 1,880 1,900 1,400
2021/08/17 1,900 1,900 1,900 1,900 200
2021/08/16 1,900 1,900 1,896 1,900 500
2021/08/13 1,900 1,900 1,900 1,900 200
2021/08/12 1,900 1,900 1,900 1,900 200
2021/08/11 1,890 1,900 1,890 1,900 800
2021/08/10 1,881 1,900 1,881 1,900 1,000
2021/08/04 1,900 1,900 1,900 1,900 1,100
2021/08/03 1,897 1,897 1,895 1,895 400
2021/08/02 1,900 1,900 1,900 1,900 100
2021/07/30 1,900 1,900 1,900 1,900 1,600
2021/07/29 1,900 1,900 1,900 1,900 200
2021/07/28 1,900 1,900 1,900 1,900 200
2021/07/27 1,900 1,900 1,900 1,900 300
2021/07/26 1,900 1,900 1,900 1,900 1,700
2021/07/21 1,895 1,900 1,895 1,900 800
2021/07/20 1,886 1,900 1,886 1,892 1,200
2021/07/19 1,900 1,900 1,897 1,900 500
2021/07/16 1,900 1,900 1,870 1,900 2,000
2021/07/15 1,890 1,900 1,890 1,900 200
2021/07/14 1,895 1,899 1,874 1,897 900
2021/07/13 1,900 1,900 1,896 1,898 1,700
2021/07/12 1,900 1,900 1,900 1,900 100
2021/07/09 1,892 1,900 1,852 1,900 10,400
2021/07/08 1,900 1,910 1,894 1,910 600
2021/07/07 1,912 1,912 1,900 1,911 1,100
2021/07/06 1,902 1,912 1,902 1,912 200
2021/07/05 1,909 1,912 1,897 1,912 1,300
2021/07/02 1,909 1,909 1,900 1,909 2,500
2021/07/01 1,905 1,905 1,905 1,905 200
2021/06/30 1,905 1,905 1,900 1,905 1,000
2021/06/29 1,912 1,912 1,912 1,912 100
2021/06/28 1,915 1,915 1,901 1,912 1,400
2021/06/25 1,912 1,915 1,901 1,915 1,100
2021/06/24 1,905 1,912 1,905 1,912 300
2021/06/23 1,892 1,912 1,892 1,912 600
2021/06/22 1,894 1,912 1,894 1,912 2,700
2021/06/21 1,885 1,915 1,885 1,901 500
2021/06/18 1,914 1,915 1,906 1,915 1,300
2021/06/17 1,910 1,910 1,900 1,909 3,000
2021/06/16 1,919 1,919 1,910 1,910 2,900
2021/06/15 1,910 1,919 1,910 1,919 400
2021/06/14 1,892 1,912 1,892 1,910 800
2021/06/11 1,888 1,918 1,888 1,915 2,500
2021/06/10 1,913 1,913 1,850 1,910 7,200
2021/06/09 1,913 1,915 1,913 1,915 200
2021/06/08 1,920 1,920 1,920 1,920 400
2021/06/04 1,917 1,917 1,915 1,917 1,200
2021/06/03 1,909 1,917 1,908 1,917 1,800
2021/06/02 1,903 1,921 1,900 1,917 4,900
2021/06/01 1,917 1,917 1,917 1,917 100
2021/05/28 1,902 1,912 1,902 1,912 1,300
2021/05/27 1,905 1,905 1,902 1,902 300
2021/05/26 1,901 1,914 1,901 1,908 2,300
2021/05/25 1,903 1,912 1,900 1,901 1,100
2021/05/24 1,904 1,916 1,903 1,903 800
2021/05/21 1,914 1,914 1,905 1,905 700
2021/05/20 1,908 1,913 1,904 1,913 800
2021/05/19 1,917 1,917 1,905 1,913 900
2021/05/18 1,917 1,917 1,905 1,917 400
2021/05/17 1,915 1,915 1,900 1,900 1,400
2021/05/14 1,900 1,920 1,890 1,915 19,400
2021/05/13 1,901 1,911 1,900 1,900 400
2021/05/12 1,902 1,912 1,902 1,912 1,000
2021/05/11 1,900 1,911 1,900 1,911 200
2021/05/10 1,902 1,912 1,900 1,912 1,000
2021/05/07 1,902 1,907 1,902 1,902 600
2021/05/06 1,915 1,920 1,900 1,900 1,300
2021/04/30 1,908 1,915 1,908 1,915 200
2021/04/28 1,908 1,908 1,900 1,908 700
2021/04/27 1,905 1,914 1,900 1,914 600
2021/04/26 1,910 1,919 1,895 1,895 1,700
2021/04/23 1,915 1,915 1,900 1,910 1,200
2021/04/22 1,901 1,915 1,901 1,915 900
2021/04/21 1,900 1,915 1,900 1,913 2,300
2021/04/20 1,900 1,914 1,900 1,900 900
2021/04/19 1,900 1,914 1,900 1,914 900
2021/04/16 1,910 1,910 1,910 1,910 1,000
2021/04/15 1,902 1,910 1,902 1,910 1,500
2021/04/14 1,915 1,915 1,878 1,902 2,800
2021/04/13 1,915 1,915 1,900 1,910 800
2021/04/12 1,908 1,912 1,895 1,911 1,400
2021/04/09 1,908 1,911 1,888 1,888 2,900
2021/04/08 1,900 1,911 1,869 1,910 4,100
2021/04/07 1,900 1,911 1,886 1,911 2,000
2021/04/06 1,912 1,912 1,886 1,910 1,600
2021/04/05 1,895 1,912 1,886 1,912 1,000
2021/04/02 1,895 1,900 1,894 1,895 1,700
2021/04/01 1,898 1,898 1,878 1,896 1,600
2021/03/31 1,900 1,900 1,890 1,890 1,300
2021/03/30 1,866 1,900 1,866 1,890 2,800
2021/03/29 1,914 1,914 1,901 1,910 2,200
2021/03/26 1,910 1,915 1,908 1,914 3,000
2021/03/25 1,910 1,910 1,900 1,910 1,400
2021/03/24 1,890 1,910 1,890 1,910 2,700
2021/03/23 1,908 1,909 1,890 1,890 2,500
2021/03/22 1,890 1,910 1,883 1,910 4,700
2021/03/19 1,861 1,890 1,861 1,890 3,700
2021/03/18 1,870 1,876 1,851 1,861 3,700
2021/03/17 1,870 1,870 1,844 1,870 7,500
2021/03/16 1,872 1,875 1,864 1,870 4,400
2021/03/15 1,892 1,893 1,863 1,872 7,400
2021/03/12 1,891 1,901 1,888 1,890 4,600
2021/03/11 1,897 1,899 1,891 1,891 4,600
2021/03/10 1,905 1,906 1,897 1,897 2,100
2021/03/09 1,900 1,907 1,897 1,905 1,800
2021/03/08 1,897 1,902 1,893 1,900 3,700
2021/03/05 1,897 1,901 1,889 1,899 5,000
2021/03/04 1,893 1,902 1,891 1,898 1,800
2021/03/03 1,885 1,893 1,885 1,893 2,900
2021/03/02 1,886 1,886 1,884 1,885 5,400
2021/03/01 1,884 1,900 1,884 1,888 4,800
2021/02/26 1,889 1,898 1,880 1,898 3,600
2021/02/25 1,900 1,904 1,890 1,890 5,400
2021/02/24 1,906 1,906 1,892 1,900 6,700
2021/02/22 1,888 1,900 1,882 1,900 12,100
2021/02/19 1,894 1,899 1,888 1,888 2,400
2021/02/18 1,892 1,899 1,885 1,894 8,800
2021/02/17 1,900 1,900 1,895 1,899 1,600
2021/02/16 1,899 1,905 1,893 1,905 4,100
2021/02/15 1,891 1,901 1,891 1,901 2,100
2021/02/12 1,880 1,887 1,877 1,887 900
2021/02/10 1,898 1,898 1,877 1,877 2,100
2021/02/09 1,888 1,898 1,888 1,898 1,100
2021/02/08 1,884 1,888 1,877 1,888 1,200
2021/02/05 1,878 1,887 1,878 1,884 2,000
2021/02/04 1,878 1,883 1,878 1,878 800
2021/02/03 1,872 1,880 1,872 1,879 1,300
2021/02/02 1,870 1,886 1,870 1,872 2,600
2021/02/01 1,861 1,878 1,861 1,872 1,900
2021/01/29 1,872 1,887 1,802 1,861 10,200
2021/01/28 1,856 1,876 1,856 1,872 2,000
2021/01/27 1,862 1,863 1,856 1,857 1,000
2021/01/26 1,855 1,864 1,853 1,864 1,800
2021/01/25 1,859 1,880 1,855 1,855 5,700
2021/01/22 1,847 1,855 1,842 1,853 1,400
2021/01/21 1,860 1,860 1,844 1,844 1,700
2021/01/20 1,842 1,858 1,842 1,858 300
2021/01/19 1,834 1,856 1,832 1,849 2,600
2021/01/18 1,832 1,845 1,830 1,833 3,900
2021/01/15 1,832 1,832 1,832 1,832 300
2021/01/14 1,834 1,840 1,832 1,832 1,900
2021/01/12 1,834 1,834 1,834 1,834 700
2021/01/08 1,847 1,847 1,807 1,836 2,000
2021/01/07 1,838 1,840 1,838 1,840 400
2021/01/06 1,845 1,845 1,843 1,844 600
2021/01/05 1,843 1,844 1,842 1,844 1,100
2021/01/04 1,845 1,845 1,836 1,836 300

このページの先頭へ