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
2023/12/29 1,830 1,840 1,830 1,840 1,200
2023/12/28 1,791 1,830 1,791 1,825 3,200
2023/12/27 1,765 1,793 1,765 1,786 2,700
2023/12/26 1,775 1,783 1,764 1,764 1,600
2023/12/25 1,758 1,787 1,758 1,775 1,400
2023/12/22 1,761 1,762 1,758 1,758 1,200
2023/12/21 1,765 1,765 1,760 1,760 600
2023/12/20 1,778 1,788 1,760 1,765 2,000
2023/12/19 1,775 1,790 1,775 1,777 500
2023/12/18 1,803 1,803 1,777 1,777 1,200
2023/12/15 1,802 1,803 1,802 1,803 300
2023/12/14 1,802 1,802 1,801 1,801 400
2023/12/13 1,792 1,807 1,792 1,801 700
2023/12/12 1,799 1,800 1,793 1,793 1,300
2023/12/11 1,796 1,810 1,796 1,799 1,900
2023/12/08 1,769 1,818 1,769 1,796 5,300
2023/12/07 1,766 1,767 1,766 1,766 400
2023/12/06 1,765 1,797 1,765 1,779 3,900
2023/12/05 1,752 1,775 1,746 1,762 900
2023/12/04 1,745 1,788 1,745 1,777 1,100
2023/12/01 1,742 1,757 1,742 1,743 1,800
2023/11/30 1,745 1,753 1,740 1,741 4,000
2023/11/29 1,746 1,757 1,746 1,746 2,900
2023/11/28 1,750 1,750 1,746 1,746 700
2023/11/27 1,746 1,757 1,746 1,751 4,100
2023/11/24 1,749 1,750 1,745 1,746 1,900
2023/11/22 1,751 1,754 1,751 1,751 600
2023/11/21 1,749 1,750 1,749 1,750 300
2023/11/20 1,748 1,757 1,748 1,749 800
2023/11/17 1,750 1,750 1,748 1,748 300
2023/11/16 1,750 1,755 1,750 1,750 500
2023/11/15 1,750 1,750 1,749 1,749 2,400
2023/11/14 1,750 1,756 1,750 1,750 2,700
2023/11/13 1,750 1,759 1,750 1,752 1,200
2023/11/10 1,751 1,757 1,750 1,750 900
2023/11/09 1,750 1,751 1,750 1,751 600
2023/11/08 1,755 1,758 1,750 1,750 700
2023/11/07 1,755 1,755 1,755 1,755 300
2023/11/06 1,756 1,756 1,755 1,755 900
2023/11/02 1,749 1,756 1,749 1,756 300
2023/11/01 1,765 1,782 1,746 1,753 1,000
2023/10/31 1,751 1,823 1,746 1,748 4,600
2023/10/30 1,751 1,751 1,751 1,751 400
2023/10/27 1,748 1,751 1,748 1,751 300
2023/10/26 1,740 1,775 1,740 1,750 3,200
2023/10/25 1,774 1,774 1,730 1,739 3,000
2023/10/24 1,750 1,774 1,750 1,774 2,500
2023/10/23 1,752 1,752 1,750 1,750 900
2023/10/20 1,759 1,760 1,752 1,752 1,500
2023/10/19 1,757 1,757 1,752 1,752 400
2023/10/18 1,765 1,768 1,757 1,757 500
2023/10/17 1,762 1,762 1,754 1,755 700
2023/10/16 1,755 1,770 1,755 1,760 1,300
2023/10/13 1,760 1,760 1,756 1,756 700
2023/10/12 1,760 1,767 1,753 1,761 1,500
2023/10/11 1,750 1,760 1,750 1,760 200
2023/10/10 1,750 1,752 1,750 1,752 400
2023/10/06 1,746 1,758 1,745 1,746 1,100
2023/10/05 1,746 1,748 1,746 1,748 500
2023/10/04 1,775 1,775 1,720 1,746 3,600
2023/10/03 1,786 1,786 1,780 1,780 600
2023/10/02 1,815 1,815 1,786 1,790 900
2023/09/29 1,802 1,815 1,802 1,815 1,000
2023/09/28 1,787 1,787 1,787 1,787 100
2023/09/27 1,787 1,800 1,787 1,800 2,500
2023/09/26 1,786 1,798 1,786 1,787 1,100
2023/09/25 1,786 1,794 1,781 1,785 1,800
2023/09/22 1,786 1,786 1,782 1,785 500
2023/09/21 1,787 1,800 1,785 1,789 3,000
2023/09/20 1,790 1,795 1,790 1,790 600
2023/09/19 1,787 1,795 1,787 1,790 1,200
2023/09/15 1,789 1,795 1,786 1,786 1,100
2023/09/14 1,782 1,794 1,782 1,789 1,000
2023/09/13 1,784 1,797 1,784 1,795 1,900
2023/09/12 1,783 1,794 1,783 1,784 1,000
2023/09/11 1,800 1,800 1,780 1,782 1,100
2023/09/08 1,793 1,800 1,792 1,793 800
2023/09/07 1,796 1,796 1,796 1,796 1,200
2023/09/06 1,798 1,798 1,798 1,798 400
2023/09/05 1,796 1,800 1,796 1,799 1,400
2023/09/04 1,800 1,800 1,792 1,796 1,000
2023/09/01 1,795 1,810 1,795 1,800 1,000
2023/08/31 1,795 1,795 1,788 1,793 1,700
2023/08/30 1,785 1,795 1,785 1,789 1,100
2023/08/29 1,778 1,785 1,778 1,785 1,100
2023/08/28 1,783 1,789 1,778 1,778 2,600
2023/08/25 1,781 1,791 1,780 1,782 1,000
2023/08/24 1,780 1,781 1,780 1,781 600
2023/08/23 1,782 1,782 1,780 1,780 900
2023/08/22 1,802 1,802 1,770 1,797 14,400
2023/08/21 1,801 1,810 1,801 1,810 500
2023/08/18 1,807 1,811 1,807 1,811 200
2023/08/17 1,799 1,813 1,799 1,801 1,500
2023/08/16 1,820 1,820 1,800 1,800 3,800
2023/08/15 1,828 1,834 1,815 1,817 7,500
2023/08/14 1,846 1,846 1,827 1,827 3,600
2023/08/10 1,852 1,852 1,852 1,852 100
2023/08/09 1,854 1,854 1,854 1,854 100
2023/08/08 1,850 1,854 1,849 1,854 400
2023/08/07 1,833 1,842 1,833 1,842 200
2023/08/04 1,833 1,845 1,833 1,835 1,500
2023/08/03 1,845 1,845 1,834 1,834 1,500
2023/08/02 1,845 1,850 1,845 1,850 800
2023/08/01 1,843 1,843 1,842 1,842 600
2023/07/31 1,847 1,847 1,844 1,844 1,400
2023/07/28 1,850 1,859 1,850 1,852 600
2023/07/26 1,851 1,851 1,845 1,845 1,700
2023/07/25 1,851 1,851 1,851 1,851 100
2023/07/24 1,855 1,855 1,840 1,844 2,000
2023/07/20 1,855 1,858 1,855 1,858 300
2023/07/19 1,850 1,850 1,846 1,850 800
2023/07/18 1,851 1,851 1,851 1,851 200
2023/07/14 1,870 1,870 1,869 1,869 300
2023/07/13 1,861 1,861 1,861 1,861 200
2023/07/12 1,870 1,880 1,870 1,870 700
2023/07/10 1,860 1,860 1,860 1,860 100
2023/07/07 1,850 1,860 1,850 1,860 300
2023/07/06 1,854 1,876 1,853 1,876 1,300
2023/07/04 1,864 1,876 1,864 1,876 300
2023/07/03 1,900 1,900 1,900 1,900 2,100
2023/06/30 1,861 1,928 1,861 1,904 3,200
2023/06/29 1,861 1,861 1,860 1,860 200
2023/06/28 1,840 1,840 1,840 1,840 600
2023/06/27 1,855 1,855 1,855 1,855 100
2023/06/26 1,860 1,860 1,855 1,855 1,400
2023/06/23 1,878 1,878 1,827 1,860 5,600
2023/06/21 1,870 1,870 1,870 1,870 200
2023/06/20 1,863 1,864 1,863 1,864 200
2023/06/19 1,870 1,871 1,863 1,867 1,000
2023/06/16 1,877 1,879 1,875 1,879 1,500
2023/06/15 1,877 1,877 1,877 1,877 100
2023/06/14 1,877 1,877 1,877 1,877 200
2023/06/13 1,877 1,877 1,877 1,877 200
2023/06/12 1,899 1,899 1,871 1,871 1,100
2023/06/09 1,880 1,901 1,880 1,901 2,800
2023/06/08 1,865 1,872 1,865 1,872 200
2023/06/07 1,874 1,884 1,849 1,849 500
2023/06/06 1,881 1,881 1,851 1,852 7,800
2023/06/05 1,885 1,885 1,884 1,885 2,000
2023/06/02 1,885 1,886 1,885 1,885 1,500
2023/06/01 1,905 1,910 1,894 1,894 7,200
2023/05/31 1,914 1,955 1,889 1,905 5,600
2023/05/30 1,934 1,934 1,922 1,925 1,600
2023/05/29 1,954 1,955 1,931 1,934 3,300
2023/05/26 1,937 1,958 1,937 1,954 3,300
2023/05/25 1,948 1,948 1,937 1,937 700
2023/05/24 1,913 1,950 1,913 1,916 3,600
2023/05/23 1,926 1,951 1,923 1,936 2,200
2023/05/22 1,954 1,954 1,952 1,952 500
2023/05/19 1,947 1,958 1,930 1,954 1,300
2023/05/18 1,941 1,944 1,930 1,930 800
2023/05/17 1,926 1,955 1,926 1,955 2,200
2023/05/16 1,914 1,959 1,914 1,950 3,100
2023/05/15 1,900 1,950 1,889 1,914 3,100
2023/05/12 2,002 2,002 1,873 1,900 10,400
2023/05/11 2,002 2,002 2,002 2,002 800
2023/05/10 2,000 2,002 2,000 2,001 1,500
2023/05/09 1,999 2,005 1,999 2,005 300
2023/05/02 2,005 2,005 2,005 2,005 600
2023/05/01 1,998 1,999 1,998 1,999 200
2023/04/28 2,000 2,000 1,999 2,000 8,600
2023/04/27 2,005 2,005 1,999 1,999 1,100
2023/04/26 2,003 2,003 1,993 1,995 1,500
2023/04/25 2,004 2,004 2,003 2,003 1,200
2023/04/24 2,006 2,010 1,989 1,989 2,000
2023/04/20 1,997 2,003 1,997 2,000 900
2023/04/18 2,004 2,006 2,004 2,006 200
2023/04/17 1,998 2,000 1,994 1,996 3,300
2023/04/14 2,000 2,005 2,000 2,002 1,000
2023/04/13 2,011 2,015 2,009 2,010 2,300
2023/04/12 2,005 2,005 2,005 2,005 200
2023/04/06 2,002 2,005 1,997 2,005 2,000
2023/04/05 2,032 2,032 2,020 2,020 600
2023/04/04 2,030 2,035 2,029 2,030 900
2023/04/03 2,019 2,029 2,014 2,029 800
2023/03/31 2,054 2,054 2,004 2,047 600
2023/03/30 1,981 2,054 1,970 2,054 400
2023/03/29 1,996 2,015 1,990 2,001 3,200
2023/03/28 1,998 2,005 1,976 1,978 2,000
2023/03/27 2,005 2,010 1,990 2,000 10,300
2023/03/24 2,000 2,000 1,987 2,000 500
2023/03/23 1,999 1,999 1,985 1,985 400
2023/03/22 2,000 2,000 1,999 1,999 500
2023/03/20 1,979 1,979 1,979 1,979 100
2023/03/17 1,977 1,999 1,977 1,985 1,000
2023/03/16 1,998 2,000 1,971 1,973 4,700
2023/03/14 2,003 2,003 2,000 2,002 1,700
2023/03/13 2,000 2,020 2,000 2,012 2,400
2023/03/10 2,012 2,012 2,012 2,012 100
2023/03/09 2,020 2,020 2,012 2,012 1,200
2023/03/08 2,009 2,024 2,006 2,008 800
2023/03/07 2,010 2,020 2,010 2,012 300
2023/03/06 2,010 2,020 2,010 2,016 1,400
2023/03/03 2,029 2,029 2,029 2,029 5,300
2023/03/02 2,006 2,008 2,006 2,008 600
2023/03/01 2,005 2,006 2,005 2,006 300
2023/02/28 2,012 2,014 2,004 2,006 2,800
2023/02/27 2,005 2,016 2,004 2,015 2,600
2023/02/24 1,992 2,013 1,992 2,003 4,500
2023/02/22 2,030 2,030 2,019 2,019 300
2023/02/21 2,030 2,030 2,030 2,030 100
2023/02/20 2,021 2,025 2,021 2,025 700
2023/02/16 2,033 2,033 2,016 2,025 500
2023/02/15 2,033 2,033 2,033 2,033 100
2023/02/14 2,017 2,032 2,017 2,032 1,300
2023/02/13 2,030 2,030 2,017 2,024 4,700
2023/02/09 2,030 2,030 2,021 2,024 1,200
2023/02/08 2,001 2,048 1,990 2,023 26,600
2023/02/07 2,014 2,014 2,005 2,008 1,400
2023/02/06 2,020 2,020 2,014 2,014 300
2023/02/03 2,017 2,020 2,017 2,020 600
2023/02/02 2,009 2,016 2,009 2,016 300
2023/02/01 2,046 2,046 2,011 2,016 1,200
2023/01/31 2,045 2,050 2,020 2,026 8,400
2023/01/30 2,045 2,045 2,036 2,037 900
2023/01/27 2,050 2,050 2,037 2,043 300
2023/01/26 2,036 2,050 2,036 2,050 2,200
2023/01/25 2,034 2,034 2,034 2,034 200
2023/01/24 2,031 2,035 2,030 2,034 1,500
2023/01/23 2,030 2,031 2,030 2,031 400
2023/01/20 1,999 2,052 1,999 2,031 26,600
2023/01/19 1,999 2,050 1,988 2,027 24,500
2023/01/18 2,009 2,047 2,001 2,014 29,600
2023/01/17 2,030 2,049 2,000 2,025 10,300
2023/01/16 2,049 2,049 2,027 2,040 3,600
2023/01/13 2,030 2,030 2,013 2,013 600
2023/01/12 2,030 2,030 2,011 2,015 500
2023/01/11 2,017 2,025 2,006 2,025 2,300
2023/01/10 2,019 2,020 2,016 2,016 1,600
2023/01/06 2,020 2,020 2,017 2,017 200
2023/01/05 2,005 2,014 2,005 2,011 600
2023/01/04 2,008 2,008 2,008 2,008 200

このページの先頭へ