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

ユタカ技研(7229)の株価時系列情報

ユタカ技研(7229)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
2024/04/24 2,511 2,530 2,501 2,510 15,900
2024/04/23 2,517 2,533 2,480 2,509 12,100
2024/04/22 2,475 2,514 2,461 2,512 14,300
2024/04/19 2,506 2,528 2,426 2,450 38,400
2024/04/18 2,500 2,532 2,421 2,504 38,200
2024/04/17 2,545 2,552 2,486 2,500 23,700
2024/04/16 2,589 2,615 2,525 2,558 20,300
2024/04/15 2,615 2,630 2,597 2,616 15,700
2024/04/12 2,591 2,641 2,590 2,628 29,500
2024/04/11 2,575 2,600 2,560 2,590 11,900
2024/04/10 2,552 2,604 2,552 2,578 17,800
2024/04/09 2,535 2,577 2,522 2,567 16,400
2024/04/08 2,507 2,550 2,504 2,527 17,700
2024/04/05 2,468 2,500 2,456 2,486 23,800
2024/04/04 2,530 2,534 2,502 2,508 11,800
2024/04/03 2,492 2,549 2,481 2,523 19,100
2024/04/02 2,578 2,603 2,520 2,536 24,700
2024/04/01 2,654 2,654 2,569 2,570 39,700
2024/03/29 2,635 2,666 2,625 2,632 14,300
2024/03/28 2,624 2,655 2,612 2,637 29,600
2024/03/27 2,691 2,709 2,674 2,674 25,100
2024/03/26 2,707 2,722 2,676 2,685 17,600
2024/03/25 2,705 2,735 2,687 2,702 22,500
2024/03/22 2,711 2,750 2,651 2,697 46,900
2024/03/21 2,678 2,737 2,652 2,724 37,700
2024/03/19 2,650 2,674 2,614 2,644 15,900
2024/03/18 2,644 2,644 2,606 2,633 22,400
2024/03/15 2,550 2,630 2,550 2,594 15,000
2024/03/14 2,567 2,582 2,546 2,570 29,600
2024/03/13 2,600 2,630 2,547 2,577 14,200
2024/03/12 2,560 2,594 2,534 2,583 26,800
2024/03/11 2,610 2,618 2,558 2,585 31,000
2024/03/08 2,616 2,680 2,585 2,646 29,200
2024/03/07 2,652 2,685 2,618 2,638 35,600
2024/03/06 2,631 2,660 2,611 2,638 22,300
2024/03/05 2,652 2,670 2,630 2,631 28,300
2024/03/04 2,656 2,690 2,645 2,661 22,100
2024/03/01 2,681 2,688 2,638 2,643 35,200
2024/02/29 2,702 2,724 2,672 2,695 22,400
2024/02/28 2,774 2,774 2,713 2,725 17,100
2024/02/27 2,772 2,809 2,744 2,744 31,200
2024/02/26 2,750 2,791 2,743 2,784 30,900
2024/02/22 2,665 2,745 2,653 2,731 32,700
2024/02/21 2,612 2,692 2,605 2,678 34,600
2024/02/20 2,676 2,676 2,630 2,639 8,900
2024/02/19 2,606 2,645 2,580 2,645 27,700
2024/02/16 2,649 2,660 2,572 2,602 52,000
2024/02/15 2,736 2,760 2,615 2,627 42,300
2024/02/14 2,785 2,785 2,710 2,735 22,700
2024/02/13 2,740 2,785 2,720 2,765 37,400
2024/02/09 2,743 2,760 2,700 2,726 53,200
2024/02/08 2,783 2,787 2,730 2,749 38,500
2024/02/07 2,710 2,791 2,690 2,744 52,300
2024/02/06 2,734 2,744 2,685 2,723 33,400
2024/02/05 2,678 2,756 2,678 2,734 59,800
2024/02/02 2,677 2,683 2,624 2,665 58,200
2024/02/01 2,697 2,720 2,611 2,707 104,600
2024/01/31 2,580 2,658 2,562 2,647 49,300
2024/01/30 2,610 2,610 2,552 2,577 40,200
2024/01/29 2,582 2,635 2,582 2,606 26,200
2024/01/26 2,586 2,594 2,558 2,581 18,400
2024/01/25 2,535 2,580 2,528 2,568 32,500
2024/01/24 2,545 2,559 2,495 2,538 26,000
2024/01/23 2,513 2,570 2,510 2,546 53,200
2024/01/22 2,518 2,533 2,477 2,500 41,600
2024/01/19 2,514 2,530 2,480 2,499 30,100
2024/01/18 2,487 2,526 2,487 2,514 24,600
2024/01/17 2,533 2,544 2,454 2,487 42,500
2024/01/16 2,534 2,535 2,461 2,493 47,700
2024/01/15 2,547 2,597 2,515 2,535 41,700
2024/01/12 2,526 2,546 2,503 2,535 45,300
2024/01/11 2,606 2,610 2,488 2,491 81,900
2024/01/10 2,491 2,589 2,472 2,578 83,600
2024/01/09 2,439 2,510 2,426 2,504 90,600
2024/01/05 2,398 2,430 2,374 2,389 41,900
2024/01/04 2,370 2,407 2,360 2,384 33,700
2023/12/29 2,324 2,380 2,322 2,359 19,500
2023/12/28 2,292 2,346 2,285 2,306 20,100
2023/12/27 2,276 2,309 2,275 2,287 17,100
2023/12/26 2,311 2,329 2,253 2,276 27,500
2023/12/25 2,349 2,369 2,278 2,311 18,800
2023/12/22 2,263 2,327 2,250 2,324 58,600
2023/12/21 2,200 2,264 2,200 2,243 25,200
2023/12/20 2,184 2,249 2,184 2,200 43,000
2023/12/19 2,183 2,183 2,142 2,166 68,300
2023/12/18 2,155 2,161 2,107 2,158 28,700
2023/12/15 2,087 2,145 2,070 2,105 25,700
2023/12/14 2,123 2,127 2,071 2,087 36,700
2023/12/13 2,130 2,136 2,111 2,119 16,400
2023/12/12 2,137 2,144 2,121 2,130 22,200
2023/12/11 2,134 2,162 2,132 2,135 13,700
2023/12/08 2,146 2,156 2,127 2,132 32,700
2023/12/07 2,190 2,194 2,152 2,174 18,000
2023/12/06 2,237 2,237 2,176 2,191 18,800
2023/12/05 2,240 2,287 2,178 2,198 43,800
2023/12/04 2,182 2,215 2,167 2,215 28,900
2023/12/01 2,169 2,180 2,160 2,169 18,300
2023/11/30 2,160 2,185 2,144 2,178 18,700
2023/11/29 2,166 2,168 2,145 2,161 5,600
2023/11/28 2,180 2,190 2,156 2,156 10,700
2023/11/27 2,143 2,183 2,143 2,177 10,700
2023/11/24 2,150 2,150 2,135 2,137 8,000
2023/11/22 2,140 2,158 2,130 2,145 5,800
2023/11/21 2,149 2,149 2,133 2,140 4,200
2023/11/20 2,145 2,150 2,130 2,147 20,300
2023/11/17 2,112 2,125 2,090 2,125 16,900
2023/11/16 2,122 2,130 2,121 2,126 9,100
2023/11/15 2,129 2,135 2,115 2,121 5,800
2023/11/14 2,128 2,137 2,104 2,105 6,300
2023/11/13 2,133 2,158 2,110 2,124 26,500
2023/11/10 2,088 2,088 2,073 2,083 4,300
2023/11/09 2,095 2,099 2,077 2,088 6,200
2023/11/08 2,095 2,099 2,071 2,071 4,500
2023/11/07 2,100 2,100 2,086 2,100 3,900
2023/11/06 2,118 2,120 2,077 2,093 14,800
2023/11/02 2,130 2,144 2,085 2,101 17,500
2023/11/01 2,200 2,200 2,070 2,110 69,100
2023/10/31 1,951 1,960 1,927 1,950 21,600
2023/10/30 1,943 1,947 1,932 1,938 2,100
2023/10/27 1,944 1,951 1,929 1,936 6,600
2023/10/26 1,932 1,965 1,903 1,941 6,000
2023/10/25 1,930 1,948 1,921 1,936 3,800
2023/10/24 1,931 1,954 1,910 1,935 9,400
2023/10/23 1,940 1,953 1,925 1,925 5,200
2023/10/20 1,943 1,964 1,934 1,945 3,000
2023/10/19 1,958 1,965 1,933 1,937 6,400
2023/10/18 1,937 1,965 1,937 1,961 1,800
2023/10/17 1,947 1,965 1,947 1,959 3,800
2023/10/16 1,931 1,964 1,931 1,946 1,500
2023/10/13 1,970 1,970 1,950 1,958 4,100
2023/10/12 1,968 1,980 1,968 1,980 1,300
2023/10/11 1,962 1,979 1,962 1,979 1,900
2023/10/10 1,975 1,976 1,959 1,965 4,000
2023/10/06 1,930 1,975 1,930 1,975 4,400
2023/10/05 1,908 1,946 1,901 1,935 5,300
2023/10/04 1,966 1,972 1,891 1,900 18,800
2023/10/03 1,993 2,000 1,979 1,981 7,200
2023/10/02 1,996 2,025 1,994 2,016 7,000
2023/09/29 2,030 2,030 1,970 2,010 10,900
2023/09/28 2,031 2,056 2,020 2,040 3,900
2023/09/27 2,049 2,049 2,042 2,045 1,300
2023/09/26 2,029 2,050 2,028 2,050 2,900
2023/09/25 2,040 2,045 2,035 2,041 3,600
2023/09/22 2,037 2,041 2,012 2,041 4,000
2023/09/21 2,086 2,086 2,037 2,038 4,100
2023/09/20 2,097 2,097 2,037 2,073 6,700
2023/09/19 2,052 2,085 2,051 2,085 3,000
2023/09/15 2,030 2,069 2,030 2,069 8,400
2023/09/14 2,016 2,100 2,013 2,050 7,000
2023/09/13 2,031 2,031 2,006 2,015 2,900
2023/09/12 2,017 2,020 2,006 2,020 2,200
2023/09/11 2,049 2,049 2,004 2,004 5,400
2023/09/08 2,054 2,059 2,026 2,026 7,300
2023/09/07 2,060 2,060 2,054 2,054 300
2023/09/06 2,061 2,069 2,038 2,060 7,300
2023/09/05 2,070 2,070 2,030 2,043 3,000
2023/09/04 2,079 2,079 2,048 2,070 5,700
2023/09/01 2,050 2,050 2,028 2,029 5,000
2023/08/31 2,047 2,093 2,000 2,041 10,100
2023/08/30 1,999 2,050 1,999 2,022 14,700
2023/08/29 1,961 2,009 1,961 1,991 5,100
2023/08/28 1,949 1,970 1,949 1,960 3,800
2023/08/25 1,960 1,998 1,924 1,944 6,600
2023/08/24 1,963 2,012 1,951 1,984 8,500
2023/08/23 1,936 1,972 1,930 1,942 7,200
2023/08/22 1,955 1,959 1,920 1,936 4,400
2023/08/21 1,941 1,955 1,937 1,948 5,600
2023/08/18 1,952 1,963 1,933 1,947 6,900
2023/08/17 1,960 1,972 1,948 1,956 11,800
2023/08/16 1,975 1,997 1,956 1,960 2,000
2023/08/15 1,970 1,998 1,970 1,985 1,300
2023/08/14 1,951 1,979 1,934 1,970 10,400
2023/08/10 1,984 2,014 1,984 1,991 16,300
2023/08/09 2,016 2,035 1,992 1,992 4,300
2023/08/08 2,010 2,016 2,010 2,016 400
2023/08/07 2,035 2,035 2,013 2,013 1,400
2023/08/04 1,990 2,016 1,990 2,016 1,200
2023/08/03 2,018 2,018 1,973 1,983 5,400
2023/08/02 2,030 2,036 2,018 2,018 1,600
2023/08/01 2,030 2,045 2,020 2,032 7,600
2023/07/31 1,995 2,035 1,995 2,008 7,700
2023/07/28 1,988 1,996 1,978 1,984 1,600
2023/07/27 1,980 1,988 1,960 1,988 2,700
2023/07/26 1,996 2,006 1,990 1,990 2,200
2023/07/25 1,963 2,018 1,963 2,003 8,700
2023/07/24 1,939 1,971 1,939 1,970 1,300
2023/07/21 1,960 1,970 1,945 1,962 5,500
2023/07/20 1,962 1,986 1,960 1,986 6,800
2023/07/19 1,977 1,977 1,959 1,962 3,800
2023/07/18 1,953 1,974 1,949 1,969 13,000
2023/07/14 1,968 1,970 1,962 1,963 2,200
2023/07/13 1,971 1,986 1,962 1,964 2,700
2023/07/12 1,960 1,986 1,960 1,986 2,900
2023/07/11 1,957 1,972 1,934 1,961 5,900
2023/07/10 1,940 1,970 1,910 1,934 9,400
2023/07/07 1,985 2,000 1,970 1,980 21,300
2023/07/06 1,944 1,976 1,944 1,965 7,100
2023/07/05 1,968 1,983 1,919 1,959 30,200
2023/07/04 1,819 1,850 1,813 1,848 7,700
2023/07/03 1,800 1,820 1,796 1,820 9,700

このページの先頭へ