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
2021/12/30 1,770 1,799 1,768 1,799 3,000
2021/12/29 1,739 1,761 1,739 1,761 2,500
2021/12/28 1,738 1,749 1,738 1,746 1,100
2021/12/27 1,746 1,748 1,738 1,738 3,800
2021/12/24 1,775 1,775 1,750 1,755 3,900
2021/12/23 1,778 1,780 1,778 1,779 500
2021/12/22 1,776 1,782 1,775 1,775 2,700
2021/12/21 1,777 1,787 1,775 1,776 2,500
2021/12/20 1,772 1,780 1,765 1,780 8,400
2021/12/17 1,780 1,787 1,780 1,787 5,100
2021/12/16 1,780 1,780 1,780 1,780 100
2021/12/15 1,770 1,791 1,751 1,780 700
2021/12/14 1,810 1,810 1,772 1,794 1,500
2021/12/13 1,789 1,806 1,769 1,806 1,900
2021/12/10 1,789 1,789 1,749 1,749 7,800
2021/12/09 1,736 1,766 1,736 1,766 600
2021/12/08 1,736 1,736 1,736 1,736 100
2021/12/07 1,750 1,760 1,744 1,744 1,000
2021/12/06 1,730 1,749 1,730 1,745 1,900
2021/12/03 1,805 1,805 1,746 1,762 9,800
2021/12/02 1,692 1,725 1,692 1,725 900
2021/12/01 1,721 1,721 1,694 1,694 1,000
2021/11/30 1,770 1,770 1,710 1,721 1,800
2021/11/29 1,721 1,721 1,713 1,713 1,400
2021/11/26 1,718 1,729 1,692 1,729 1,200
2021/11/25 1,725 1,725 1,718 1,718 800
2021/11/22 1,730 1,758 1,710 1,711 2,200
2021/11/19 1,701 1,731 1,701 1,730 1,500
2021/11/18 1,755 1,755 1,682 1,727 2,800
2021/11/17 1,710 1,734 1,710 1,734 800
2021/11/16 1,734 1,734 1,710 1,710 1,200
2021/11/15 1,730 1,790 1,702 1,750 5,300
2021/11/12 1,730 1,730 1,715 1,730 900
2021/11/11 1,713 1,749 1,709 1,734 2,100
2021/11/10 1,754 1,754 1,741 1,753 600
2021/11/09 1,808 1,808 1,758 1,758 500
2021/11/08 1,739 1,816 1,738 1,816 2,100
2021/11/05 1,788 1,788 1,739 1,739 5,700
2021/11/04 1,785 1,791 1,748 1,791 4,100
2021/11/02 1,800 1,800 1,750 1,791 5,000
2021/11/01 1,876 1,876 1,783 1,800 12,100
2021/10/29 1,911 1,919 1,905 1,915 11,500
2021/10/28 1,859 1,896 1,859 1,882 3,000
2021/10/27 1,859 1,859 1,855 1,855 200
2021/10/26 1,859 1,859 1,859 1,859 200
2021/10/25 1,863 1,867 1,860 1,862 700
2021/10/22 1,872 1,872 1,867 1,867 900
2021/10/21 1,865 1,865 1,863 1,863 300
2021/10/20 1,874 1,874 1,874 1,874 100
2021/10/19 1,892 1,900 1,863 1,881 1,300
2021/10/18 1,885 1,897 1,880 1,897 1,500
2021/10/15 1,852 1,865 1,852 1,865 1,300
2021/10/14 1,834 1,851 1,834 1,851 800
2021/10/13 1,862 1,870 1,832 1,832 500
2021/10/12 1,882 1,882 1,877 1,877 300
2021/10/11 1,849 1,868 1,849 1,868 1,300
2021/10/08 1,862 1,865 1,785 1,830 9,800
2021/10/07 1,858 1,918 1,858 1,871 4,000
2021/10/06 1,870 1,915 1,840 1,862 1,600
2021/10/05 1,871 1,909 1,847 1,850 2,000
2021/10/04 1,887 1,887 1,861 1,871 1,000
2021/10/01 1,948 1,948 1,843 1,850 11,800
2021/09/30 2,014 2,014 1,909 1,984 3,200
2021/09/29 1,992 1,992 1,952 1,974 500
2021/09/28 1,965 2,005 1,965 1,988 1,400
2021/09/27 1,992 2,032 1,980 1,983 2,500
2021/09/24 1,939 1,980 1,927 1,952 4,400
2021/09/22 1,954 1,990 1,910 1,967 6,400
2021/09/21 1,953 2,011 1,880 1,961 19,400
2021/09/17 2,040 2,095 2,013 2,040 4,500
2021/09/16 2,012 2,020 2,000 2,000 1,300
2021/09/15 2,030 2,040 2,015 2,030 2,100
2021/09/14 2,099 2,099 2,031 2,031 2,500
2021/09/13 2,015 2,099 1,996 2,099 9,100
2021/09/10 1,905 2,100 1,893 2,000 11,300
2021/09/09 1,891 1,930 1,891 1,905 1,600
2021/09/08 1,888 1,910 1,888 1,910 1,100
2021/09/07 1,926 1,926 1,890 1,890 1,000
2021/09/06 1,885 1,933 1,885 1,926 2,100
2021/09/03 1,883 1,885 1,877 1,885 3,700
2021/09/02 1,862 1,884 1,860 1,884 1,400
2021/09/01 1,839 1,860 1,839 1,858 1,800
2021/08/31 1,848 1,848 1,830 1,830 1,000
2021/08/30 1,803 1,839 1,803 1,839 1,400
2021/08/27 1,791 1,803 1,786 1,803 1,100
2021/08/26 1,832 1,832 1,801 1,801 4,200
2021/08/25 1,822 1,832 1,803 1,832 2,000
2021/08/24 1,830 1,845 1,822 1,822 600
2021/08/23 1,809 1,825 1,809 1,811 2,900
2021/08/20 1,812 1,835 1,809 1,809 4,700
2021/08/19 1,895 1,895 1,852 1,852 6,900
2021/08/18 1,880 1,896 1,880 1,896 1,800
2021/08/17 1,912 1,912 1,880 1,880 1,700
2021/08/16 1,918 1,918 1,906 1,906 400
2021/08/13 1,929 1,930 1,929 1,929 3,000
2021/08/12 1,926 1,926 1,900 1,900 11,600
2021/08/11 1,883 1,923 1,880 1,900 4,800
2021/08/10 1,940 1,972 1,892 1,910 3,900
2021/08/06 1,983 2,007 1,980 1,980 1,700
2021/08/05 2,012 2,012 1,985 1,985 4,900
2021/08/04 2,000 2,012 2,000 2,012 400
2021/08/03 1,990 2,014 1,990 2,000 2,300
2021/08/02 2,020 2,020 1,988 1,990 2,400
2021/07/30 2,029 2,059 1,953 2,019 6,300
2021/07/29 2,008 2,029 2,008 2,029 300
2021/07/28 2,020 2,020 1,995 2,000 500
2021/07/27 2,018 2,027 2,012 2,012 300
2021/07/26 2,013 2,020 1,992 2,020 400
2021/07/21 2,003 2,016 1,998 1,998 900
2021/07/20 2,017 2,017 1,985 2,006 1,100
2021/07/19 2,059 2,059 2,007 2,007 1,400
2021/07/16 2,061 2,061 2,059 2,059 200
2021/07/15 2,050 2,073 2,050 2,068 1,300
2021/07/14 2,033 2,095 2,032 2,060 3,300
2021/07/13 2,090 2,090 2,020 2,050 7,600
2021/07/12 2,075 2,085 2,074 2,085 3,600
2021/07/09 2,063 2,063 2,051 2,059 2,500
2021/07/08 2,058 2,058 2,058 2,058 1,500
2021/07/07 2,058 2,066 2,000 2,058 6,600
2021/07/06 2,040 2,059 2,040 2,059 4,100
2021/07/05 2,056 2,056 2,032 2,040 800
2021/07/02 2,018 2,050 2,018 2,050 2,700
2021/07/01 2,047 2,048 1,985 2,028 4,800
2021/06/30 1,997 2,049 1,997 2,039 6,500
2021/06/29 2,025 2,047 2,008 2,047 1,900
2021/06/28 2,059 2,059 2,035 2,035 5,800
2021/06/25 2,002 2,016 2,002 2,010 3,600
2021/06/24 2,015 2,016 2,002 2,002 700
2021/06/23 1,981 2,018 1,981 2,017 2,100
2021/06/22 1,964 1,982 1,963 1,976 1,300
2021/06/21 1,971 1,971 1,875 1,958 4,300
2021/06/18 2,008 2,008 1,982 2,002 6,700
2021/06/17 1,967 2,047 1,967 2,011 3,800
2021/06/16 2,057 2,057 1,935 1,975 3,700
2021/06/15 2,071 2,077 2,015 2,057 1,800
2021/06/14 2,057 2,103 2,057 2,082 500
2021/06/11 2,119 2,119 2,054 2,054 13,400
2021/06/10 2,084 2,120 2,046 2,119 2,300
2021/06/09 2,067 2,103 2,067 2,079 2,800
2021/06/08 2,110 2,119 2,057 2,057 11,200
2021/06/07 2,122 2,125 2,060 2,110 5,600
2021/06/04 1,990 2,100 1,990 2,100 13,300
2021/06/03 1,980 2,007 1,980 1,985 4,900
2021/06/02 1,960 1,980 1,943 1,945 7,400
2021/06/01 1,912 1,943 1,912 1,930 4,200
2021/05/31 1,907 1,924 1,879 1,917 3,600
2021/05/28 1,852 1,888 1,852 1,886 2,700
2021/05/27 1,870 1,893 1,801 1,852 7,100
2021/05/26 1,878 1,887 1,878 1,882 1,100
2021/05/25 1,901 1,912 1,871 1,878 6,900
2021/05/24 1,931 1,960 1,876 1,876 10,400
2021/05/21 1,948 1,949 1,926 1,948 4,800
2021/05/20 1,877 1,975 1,876 1,948 9,400
2021/05/19 1,860 1,894 1,859 1,894 2,200
2021/05/18 1,850 1,887 1,832 1,887 2,200
2021/05/17 1,887 1,900 1,852 1,852 6,700
2021/05/14 1,871 1,900 1,871 1,886 2,300
2021/05/13 1,900 1,900 1,852 1,871 3,100
2021/05/12 1,950 1,988 1,920 1,921 16,100
2021/05/11 1,880 1,919 1,880 1,915 6,500
2021/05/10 1,879 1,897 1,852 1,880 5,300
2021/05/07 1,892 1,897 1,848 1,848 4,500
2021/05/06 1,850 1,879 1,838 1,872 6,500
2021/04/30 1,784 1,850 1,784 1,850 10,100
2021/04/28 1,784 1,784 1,725 1,779 1,300
2021/04/27 1,768 1,768 1,759 1,760 300
2021/04/26 1,752 1,777 1,752 1,776 900
2021/04/23 1,759 1,770 1,752 1,752 700
2021/04/22 1,750 1,799 1,700 1,799 7,400
2021/04/21 1,781 1,794 1,721 1,760 6,100
2021/04/20 1,787 1,808 1,781 1,785 1,500
2021/04/19 1,781 1,817 1,781 1,787 2,300
2021/04/16 1,813 1,815 1,813 1,815 1,000
2021/04/15 1,805 1,820 1,805 1,813 400
2021/04/14 1,795 1,820 1,792 1,805 2,100
2021/04/13 1,844 1,844 1,789 1,797 3,500
2021/04/12 1,841 1,841 1,820 1,820 600
2021/04/09 1,820 1,849 1,802 1,849 1,100
2021/04/08 1,830 1,850 1,810 1,825 5,900
2021/04/07 1,881 1,881 1,827 1,840 7,600
2021/04/06 1,898 1,898 1,883 1,884 1,500
2021/04/05 1,901 1,918 1,879 1,879 6,800
2021/04/02 1,967 1,969 1,890 1,908 14,700
2021/04/01 1,976 2,020 1,976 2,000 9,800
2021/03/31 1,987 1,987 1,920 1,979 4,300
2021/03/30 1,929 1,988 1,929 1,988 1,800
2021/03/29 1,940 1,974 1,919 1,927 10,800
2021/03/26 1,929 1,935 1,925 1,935 1,600
2021/03/25 1,885 1,934 1,885 1,900 2,100
2021/03/24 1,943 1,983 1,889 1,889 9,600
2021/03/23 1,961 1,961 1,945 1,947 3,100
2021/03/22 1,980 1,992 1,929 1,976 12,500
2021/03/19 1,978 2,039 1,970 2,029 16,200
2021/03/18 1,927 1,938 1,917 1,938 5,700
2021/03/17 1,910 1,935 1,863 1,903 7,300
2021/03/16 1,929 1,959 1,921 1,943 3,000
2021/03/15 1,923 1,951 1,923 1,945 8,600
2021/03/12 1,849 1,898 1,822 1,898 7,200
2021/03/11 1,828 1,848 1,810 1,821 6,000
2021/03/10 1,819 1,870 1,819 1,827 11,900
2021/03/09 1,699 1,800 1,699 1,800 14,300
2021/03/08 1,700 1,715 1,680 1,682 6,000
2021/03/05 1,683 1,683 1,634 1,670 4,300
2021/03/04 1,679 1,699 1,651 1,689 5,400
2021/03/03 1,629 1,697 1,625 1,690 3,200
2021/03/02 1,701 1,701 1,601 1,624 10,300
2021/03/01 1,686 1,716 1,676 1,696 15,900
2021/02/26 1,630 1,675 1,617 1,646 11,400
2021/02/25 1,647 1,651 1,629 1,644 7,300
2021/02/24 1,670 1,680 1,639 1,650 3,800
2021/02/22 1,671 1,699 1,650 1,650 5,300
2021/02/19 1,680 1,680 1,670 1,671 8,100
2021/02/18 1,711 1,715 1,687 1,687 3,200
2021/02/17 1,688 1,710 1,688 1,710 2,900
2021/02/16 1,701 1,708 1,685 1,687 4,400
2021/02/15 1,705 1,708 1,687 1,701 1,800
2021/02/12 1,688 1,715 1,685 1,705 20,300
2021/02/10 1,680 1,699 1,677 1,699 5,400
2021/02/09 1,702 1,767 1,698 1,720 3,600
2021/02/08 1,700 1,715 1,691 1,701 5,500
2021/02/05 1,720 1,720 1,694 1,694 4,200
2021/02/04 1,698 1,719 1,694 1,713 1,300
2021/02/03 1,720 1,720 1,686 1,686 3,300
2021/02/02 1,718 1,735 1,690 1,721 5,900
2021/02/01 1,769 1,769 1,656 1,698 7,200
2021/01/29 1,712 1,712 1,632 1,650 7,000
2021/01/28 1,594 1,640 1,594 1,632 1,000
2021/01/27 1,647 1,647 1,610 1,610 1,300
2021/01/26 1,595 1,595 1,595 1,595 300
2021/01/25 1,592 1,632 1,592 1,596 300
2021/01/22 1,610 1,647 1,600 1,600 3,000
2021/01/21 1,588 1,607 1,588 1,607 1,000
2021/01/20 1,569 1,581 1,569 1,581 1,600
2021/01/19 1,585 1,585 1,572 1,572 400
2021/01/18 1,569 1,569 1,555 1,555 500
2021/01/15 1,587 1,587 1,563 1,563 800
2021/01/14 1,567 1,567 1,555 1,555 300
2021/01/13 1,555 1,555 1,555 1,555 100
2021/01/12 1,555 1,557 1,506 1,545 4,100
2021/01/08 1,562 1,562 1,561 1,561 400
2021/01/07 1,578 1,583 1,559 1,562 2,100
2021/01/06 1,568 1,568 1,568 1,568 100
2021/01/05 1,581 1,581 1,551 1,568 1,300
2021/01/04 1,600 1,600 1,531 1,594 7,000

このページの先頭へ