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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,888 | 1,910 | 1,887 | 1,910 | 2,800 |
| 2024/04/26 | 1,882 | 1,888 | 1,882 | 1,888 | 1,400 |
| 2024/04/25 | 1,876 | 1,880 | 1,876 | 1,880 | 200 |
| 2024/04/24 | 1,885 | 1,885 | 1,876 | 1,876 | 700 |
| 2024/04/23 | 1,886 | 1,886 | 1,886 | 1,886 | 100 |
| 2024/04/22 | 1,886 | 1,886 | 1,886 | 1,886 | 500 |
| 2024/04/19 | 1,876 | 1,876 | 1,868 | 1,868 | 600 |
| 2024/04/18 | 1,877 | 1,883 | 1,875 | 1,883 | 600 |
| 2024/04/17 | 1,885 | 1,885 | 1,880 | 1,880 | 200 |
| 2024/04/15 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
| 2024/04/12 | 1,885 | 1,885 | 1,885 | 1,885 | 200 |
| 2024/04/11 | 1,910 | 1,910 | 1,885 | 1,885 | 600 |
| 2024/04/10 | 1,894 | 1,898 | 1,894 | 1,894 | 500 |
| 2024/04/09 | 1,883 | 1,897 | 1,883 | 1,897 | 2,400 |
| 2024/04/08 | 1,874 | 1,875 | 1,874 | 1,875 | 300 |
| 2024/04/05 | 1,860 | 1,878 | 1,855 | 1,878 | 500 |
| 2024/04/04 | 1,883 | 1,883 | 1,874 | 1,874 | 500 |
| 2024/04/03 | 1,887 | 1,903 | 1,863 | 1,903 | 400 |
| 2024/04/01 | 1,907 | 1,907 | 1,875 | 1,895 | 700 |
| 2024/03/29 | 1,847 | 1,905 | 1,831 | 1,874 | 4,900 |
| 2024/03/28 | 1,847 | 1,904 | 1,830 | 1,887 | 2,000 |
| 2024/03/27 | 1,913 | 1,932 | 1,907 | 1,907 | 2,400 |
| 2024/03/26 | 1,911 | 1,934 | 1,911 | 1,919 | 1,600 |
| 2024/03/25 | 1,930 | 1,933 | 1,911 | 1,911 | 2,200 |
| 2024/03/22 | 1,900 | 1,932 | 1,900 | 1,929 | 1,400 |
| 2024/03/21 | 1,882 | 1,905 | 1,871 | 1,900 | 3,200 |
| 2024/03/19 | 1,885 | 1,885 | 1,880 | 1,882 | 600 |
| 2024/03/18 | 1,859 | 1,885 | 1,859 | 1,885 | 700 |
| 2024/03/15 | 1,862 | 1,885 | 1,859 | 1,859 | 1,300 |
| 2024/03/14 | 1,872 | 1,899 | 1,865 | 1,865 | 700 |
| 2024/03/13 | 1,884 | 1,898 | 1,871 | 1,872 | 800 |
| 2024/03/12 | 1,884 | 1,884 | 1,884 | 1,884 | 500 |
| 2024/03/11 | 1,885 | 1,886 | 1,885 | 1,885 | 1,200 |
| 2024/03/08 | 1,884 | 1,914 | 1,884 | 1,886 | 1,000 |
| 2024/03/07 | 1,904 | 1,907 | 1,890 | 1,890 | 2,100 |
| 2024/03/06 | 1,900 | 1,915 | 1,896 | 1,904 | 1,200 |
| 2024/03/05 | 1,904 | 1,915 | 1,896 | 1,915 | 1,200 |
| 2024/03/04 | 1,932 | 1,932 | 1,900 | 1,913 | 1,700 |
| 2024/03/01 | 1,896 | 1,930 | 1,895 | 1,928 | 1,300 |
| 2024/02/29 | 1,900 | 1,900 | 1,898 | 1,898 | 1,000 |
| 2024/02/28 | 1,901 | 1,905 | 1,901 | 1,903 | 800 |
| 2024/02/27 | 1,898 | 1,902 | 1,898 | 1,901 | 1,100 |
| 2024/02/26 | 1,896 | 1,931 | 1,896 | 1,897 | 4,700 |
| 2024/02/22 | 1,882 | 1,898 | 1,882 | 1,896 | 1,900 |
| 2024/02/21 | 1,901 | 1,903 | 1,880 | 1,882 | 1,100 |
| 2024/02/20 | 1,896 | 1,923 | 1,883 | 1,897 | 1,500 |
| 2024/02/19 | 1,900 | 1,909 | 1,895 | 1,896 | 800 |
| 2024/02/16 | 1,883 | 1,923 | 1,883 | 1,915 | 1,000 |
| 2024/02/15 | 1,902 | 1,902 | 1,888 | 1,888 | 1,100 |
| 2024/02/14 | 1,911 | 1,929 | 1,890 | 1,910 | 1,500 |
| 2024/02/13 | 1,871 | 1,931 | 1,871 | 1,918 | 6,400 |
| 2024/02/09 | 1,872 | 1,879 | 1,870 | 1,870 | 1,500 |
| 2024/02/08 | 1,878 | 1,885 | 1,872 | 1,872 | 4,300 |
| 2024/02/07 | 1,877 | 1,900 | 1,877 | 1,892 | 1,800 |
| 2024/02/06 | 1,869 | 1,897 | 1,869 | 1,872 | 1,100 |
| 2024/02/05 | 1,882 | 1,900 | 1,868 | 1,868 | 2,800 |
| 2024/02/02 | 1,885 | 1,932 | 1,870 | 1,878 | 5,300 |
| 2024/02/01 | 1,884 | 1,909 | 1,868 | 1,870 | 6,000 |
| 2024/01/31 | 1,961 | 1,971 | 1,883 | 1,887 | 14,400 |
| 2024/01/30 | 1,954 | 1,970 | 1,954 | 1,970 | 1,300 |
| 2024/01/29 | 1,941 | 1,968 | 1,941 | 1,952 | 6,600 |
| 2024/01/26 | 1,946 | 1,946 | 1,938 | 1,945 | 2,400 |
| 2024/01/25 | 1,918 | 1,958 | 1,918 | 1,945 | 1,200 |
| 2024/01/24 | 1,976 | 1,979 | 1,918 | 1,918 | 4,900 |
| 2024/01/23 | 2,000 | 2,000 | 1,973 | 1,975 | 1,800 |
| 2024/01/22 | 1,963 | 2,023 | 1,963 | 2,002 | 6,400 |
| 2024/01/19 | 1,991 | 1,991 | 1,935 | 1,963 | 5,200 |
| 2024/01/18 | 1,995 | 1,998 | 1,991 | 1,991 | 900 |
| 2024/01/17 | 1,988 | 2,045 | 1,987 | 2,002 | 6,800 |
| 2024/01/16 | 1,980 | 1,995 | 1,965 | 1,988 | 2,800 |
| 2024/01/15 | 1,935 | 1,975 | 1,935 | 1,975 | 1,000 |
| 2024/01/12 | 1,945 | 1,960 | 1,934 | 1,935 | 4,300 |
| 2024/01/11 | 1,897 | 1,996 | 1,897 | 1,965 | 8,300 |
| 2024/01/10 | 1,885 | 1,950 | 1,885 | 1,934 | 4,200 |
| 2024/01/09 | 1,861 | 1,890 | 1,861 | 1,883 | 2,900 |
| 2024/01/05 | 1,877 | 1,889 | 1,850 | 1,859 | 3,400 |
| 2024/01/04 | 1,835 | 1,871 | 1,831 | 1,871 | 3,900 |