ＵＴグループ(2146)の株価時系列情報
ＵＴグループ(2146)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,300 | 3,355 | 3,275 | 3,335 | 200,000 |
| 2024/04/25 | 3,360 | 3,385 | 3,290 | 3,310 | 208,100 |
| 2024/04/24 | 3,410 | 3,435 | 3,370 | 3,425 | 130,600 |
| 2024/04/23 | 3,380 | 3,430 | 3,315 | 3,370 | 157,100 |
| 2024/04/22 | 3,350 | 3,385 | 3,300 | 3,370 | 184,200 |
| 2024/04/19 | 3,350 | 3,390 | 3,245 | 3,325 | 270,100 |
| 2024/04/18 | 3,360 | 3,440 | 3,355 | 3,375 | 118,300 |
| 2024/04/17 | 3,465 | 3,475 | 3,335 | 3,390 | 327,300 |
| 2024/04/16 | 3,525 | 3,535 | 3,465 | 3,495 | 157,000 |
| 2024/04/15 | 3,510 | 3,565 | 3,460 | 3,560 | 162,600 |
| 2024/04/12 | 3,575 | 3,600 | 3,515 | 3,550 | 163,700 |
| 2024/04/11 | 3,520 | 3,570 | 3,490 | 3,560 | 171,400 |
| 2024/04/10 | 3,560 | 3,615 | 3,535 | 3,590 | 187,100 |
| 2024/04/09 | 3,530 | 3,605 | 3,515 | 3,555 | 116,000 |
| 2024/04/08 | 3,530 | 3,560 | 3,485 | 3,505 | 167,200 |
| 2024/04/05 | 3,500 | 3,590 | 3,475 | 3,535 | 150,500 |
| 2024/04/04 | 3,540 | 3,565 | 3,485 | 3,530 | 167,000 |
| 2024/04/03 | 3,500 | 3,565 | 3,455 | 3,520 | 175,800 |
| 2024/04/02 | 3,590 | 3,605 | 3,515 | 3,540 | 201,800 |
| 2024/04/01 | 3,685 | 3,685 | 3,580 | 3,590 | 172,100 |
| 2024/03/29 | 3,525 | 3,650 | 3,520 | 3,650 | 239,500 |
| 2024/03/28 | 3,475 | 3,560 | 3,470 | 3,525 | 152,500 |
| 2024/03/27 | 3,535 | 3,600 | 3,495 | 3,555 | 151,700 |
| 2024/03/26 | 3,560 | 3,630 | 3,525 | 3,535 | 179,800 |
| 2024/03/25 | 3,585 | 3,600 | 3,550 | 3,555 | 218,300 |
| 2024/03/22 | 3,615 | 3,615 | 3,535 | 3,595 | 183,600 |
| 2024/03/21 | 3,600 | 3,625 | 3,575 | 3,610 | 215,500 |
| 2024/03/19 | 3,645 | 3,645 | 3,560 | 3,600 | 198,500 |
| 2024/03/18 | 3,680 | 3,720 | 3,635 | 3,670 | 289,400 |
| 2024/03/15 | 3,510 | 3,650 | 3,485 | 3,620 | 329,400 |
| 2024/03/14 | 3,585 | 3,590 | 3,465 | 3,540 | 291,700 |
| 2024/03/13 | 3,660 | 3,675 | 3,530 | 3,580 | 295,200 |
| 2024/03/12 | 3,585 | 3,700 | 3,575 | 3,675 | 194,700 |
| 2024/03/11 | 3,570 | 3,670 | 3,570 | 3,620 | 191,500 |
| 2024/03/08 | 3,610 | 3,695 | 3,585 | 3,660 | 242,900 |
| 2024/03/07 | 3,735 | 3,740 | 3,615 | 3,640 | 231,400 |
| 2024/03/06 | 3,670 | 3,770 | 3,660 | 3,695 | 313,700 |
| 2024/03/05 | 3,555 | 3,710 | 3,545 | 3,670 | 325,100 |
| 2024/03/04 | 3,570 | 3,575 | 3,515 | 3,565 | 188,500 |
| 2024/03/01 | 3,515 | 3,600 | 3,510 | 3,550 | 318,500 |
| 2024/02/29 | 3,480 | 3,575 | 3,480 | 3,510 | 430,100 |
| 2024/02/28 | 3,390 | 3,505 | 3,385 | 3,445 | 286,400 |
| 2024/02/27 | 3,365 | 3,425 | 3,300 | 3,410 | 232,700 |
| 2024/02/26 | 3,335 | 3,385 | 3,260 | 3,350 | 320,300 |
| 2024/02/22 | 3,325 | 3,330 | 3,250 | 3,325 | 310,600 |
| 2024/02/21 | 3,415 | 3,435 | 3,295 | 3,345 | 319,700 |
| 2024/02/20 | 3,365 | 3,440 | 3,315 | 3,380 | 880,100 |
| 2024/02/19 | 3,015 | 3,280 | 3,015 | 3,225 | 632,600 |
| 2024/02/16 | 3,080 | 3,080 | 2,933 | 2,995 | 670,400 |
| 2024/02/15 | 3,205 | 3,220 | 2,934 | 3,025 | 1,102,100 |
| 2024/02/14 | 3,320 | 3,400 | 3,190 | 3,200 | 683,900 |
| 2024/02/13 | 3,150 | 3,350 | 3,125 | 3,325 | 2,113,300 |
| 2024/02/09 | 2,491 | 2,997 | 2,453 | 2,997 | 512,900 |
| 2024/02/08 | 2,442 | 2,511 | 2,403 | 2,497 | 358,000 |
| 2024/02/07 | 2,440 | 2,502 | 2,422 | 2,490 | 445,000 |
| 2024/02/06 | 2,450 | 2,466 | 2,413 | 2,452 | 138,100 |
| 2024/02/05 | 2,443 | 2,476 | 2,425 | 2,456 | 296,100 |
| 2024/02/02 | 2,430 | 2,445 | 2,395 | 2,425 | 290,900 |
| 2024/02/01 | 2,345 | 2,437 | 2,343 | 2,385 | 214,500 |
| 2024/01/31 | 2,372 | 2,392 | 2,337 | 2,392 | 143,100 |
| 2024/01/30 | 2,423 | 2,445 | 2,402 | 2,404 | 122,200 |
| 2024/01/29 | 2,370 | 2,422 | 2,341 | 2,417 | 215,500 |
| 2024/01/26 | 2,403 | 2,455 | 2,379 | 2,381 | 255,100 |
| 2024/01/25 | 2,293 | 2,465 | 2,281 | 2,420 | 492,500 |
| 2024/01/24 | 2,315 | 2,349 | 2,273 | 2,316 | 255,000 |
| 2024/01/23 | 2,339 | 2,368 | 2,315 | 2,330 | 427,100 |
| 2024/01/22 | 2,212 | 2,292 | 2,212 | 2,239 | 320,400 |
| 2024/01/19 | 2,100 | 2,192 | 2,095 | 2,190 | 290,100 |
| 2024/01/18 | 2,100 | 2,110 | 2,062 | 2,075 | 391,400 |
| 2024/01/17 | 2,192 | 2,215 | 2,130 | 2,130 | 350,700 |
| 2024/01/16 | 2,291 | 2,291 | 2,215 | 2,219 | 237,100 |
| 2024/01/15 | 2,320 | 2,321 | 2,261 | 2,308 | 246,500 |
| 2024/01/12 | 2,348 | 2,366 | 2,300 | 2,324 | 310,100 |
| 2024/01/11 | 2,323 | 2,353 | 2,264 | 2,349 | 353,100 |
| 2024/01/10 | 2,334 | 2,334 | 2,289 | 2,315 | 271,500 |
| 2024/01/09 | 2,331 | 2,347 | 2,302 | 2,335 | 279,000 |
| 2024/01/05 | 2,367 | 2,370 | 2,305 | 2,310 | 323,900 |
| 2024/01/04 | 2,406 | 2,431 | 2,366 | 2,404 | 168,800 |
| 2023/12/29 | 2,426 | 2,446 | 2,403 | 2,444 | 153,900 |
| 2023/12/28 | 2,421 | 2,446 | 2,384 | 2,446 | 188,100 |
| 2023/12/27 | 2,395 | 2,435 | 2,389 | 2,431 | 343,900 |
| 2023/12/26 | 2,359 | 2,458 | 2,320 | 2,363 | 444,000 |
| 2023/12/25 | 2,419 | 2,419 | 2,325 | 2,368 | 266,400 |
| 2023/12/22 | 2,335 | 2,402 | 2,335 | 2,385 | 372,600 |
| 2023/12/21 | 2,240 | 2,345 | 2,230 | 2,330 | 369,300 |
| 2023/12/20 | 2,284 | 2,315 | 2,267 | 2,287 | 384,100 |
| 2023/12/19 | 2,189 | 2,258 | 2,187 | 2,258 | 317,600 |
| 2023/12/18 | 2,137 | 2,207 | 2,098 | 2,191 | 416,100 |
| 2023/12/15 | 2,139 | 2,192 | 2,110 | 2,176 | 452,200 |
| 2023/12/14 | 2,175 | 2,183 | 2,136 | 2,143 | 275,200 |
| 2023/12/13 | 2,182 | 2,202 | 2,142 | 2,181 | 382,400 |
| 2023/12/12 | 2,230 | 2,238 | 2,163 | 2,183 | 343,700 |
| 2023/12/11 | 2,148 | 2,248 | 2,148 | 2,205 | 523,400 |
| 2023/12/08 | 2,133 | 2,170 | 2,114 | 2,136 | 300,800 |
| 2023/12/07 | 2,199 | 2,216 | 2,170 | 2,171 | 204,900 |
| 2023/12/06 | 2,140 | 2,213 | 2,132 | 2,205 | 277,300 |
| 2023/12/05 | 2,213 | 2,213 | 2,140 | 2,147 | 230,700 |
| 2023/12/04 | 2,200 | 2,247 | 2,180 | 2,227 | 166,600 |
| 2023/12/01 | 2,210 | 2,260 | 2,190 | 2,193 | 202,000 |
| 2023/11/30 | 2,276 | 2,276 | 2,205 | 2,215 | 217,700 |
| 2023/11/29 | 2,280 | 2,318 | 2,259 | 2,280 | 266,800 |
| 2023/11/28 | 2,256 | 2,285 | 2,249 | 2,270 | 190,400 |
| 2023/11/27 | 2,250 | 2,287 | 2,248 | 2,256 | 139,700 |
| 2023/11/24 | 2,242 | 2,289 | 2,242 | 2,277 | 205,500 |
| 2023/11/22 | 2,180 | 2,275 | 2,180 | 2,258 | 276,300 |
| 2023/11/21 | 2,223 | 2,284 | 2,192 | 2,272 | 290,800 |
| 2023/11/20 | 2,229 | 2,266 | 2,181 | 2,218 | 327,700 |
| 2023/11/17 | 2,153 | 2,206 | 2,127 | 2,202 | 349,600 |
| 2023/11/16 | 2,149 | 2,161 | 2,104 | 2,150 | 315,900 |
| 2023/11/15 | 2,154 | 2,155 | 2,018 | 2,154 | 543,500 |
| 2023/11/14 | 1,907 | 2,151 | 1,870 | 2,108 | 1,001,800 |
| 2023/11/13 | 2,104 | 2,176 | 2,104 | 2,137 | 488,300 |
| 2023/11/10 | 2,106 | 2,129 | 2,075 | 2,081 | 256,100 |
| 2023/11/09 | 2,063 | 2,133 | 2,060 | 2,124 | 244,400 |
| 2023/11/08 | 2,080 | 2,095 | 2,052 | 2,074 | 209,400 |
| 2023/11/07 | 2,075 | 2,080 | 2,050 | 2,060 | 220,100 |
| 2023/11/06 | 2,031 | 2,094 | 2,008 | 2,086 | 380,400 |
| 2023/11/02 | 1,927 | 1,999 | 1,925 | 1,951 | 341,700 |
| 2023/11/01 | 1,887 | 1,894 | 1,861 | 1,887 | 327,700 |
| 2023/10/31 | 1,854 | 1,865 | 1,818 | 1,837 | 468,100 |
| 2023/10/30 | 1,916 | 1,916 | 1,869 | 1,877 | 533,600 |
| 2023/10/27 | 1,915 | 1,933 | 1,903 | 1,931 | 187,500 |
| 2023/10/26 | 1,862 | 1,914 | 1,853 | 1,891 | 327,300 |
| 2023/10/25 | 1,935 | 1,945 | 1,894 | 1,902 | 238,600 |
| 2023/10/24 | 1,945 | 1,945 | 1,843 | 1,929 | 322,800 |
| 2023/10/23 | 1,908 | 1,925 | 1,886 | 1,915 | 389,100 |
| 2023/10/20 | 1,963 | 1,963 | 1,887 | 1,932 | 550,400 |
| 2023/10/19 | 2,063 | 2,079 | 2,003 | 2,006 | 297,700 |
| 2023/10/18 | 2,135 | 2,149 | 2,088 | 2,112 | 318,400 |
| 2023/10/17 | 2,135 | 2,166 | 2,100 | 2,114 | 193,000 |
| 2023/10/16 | 2,074 | 2,122 | 2,061 | 2,085 | 304,300 |
| 2023/10/13 | 2,154 | 2,163 | 2,122 | 2,126 | 340,900 |
| 2023/10/12 | 2,100 | 2,199 | 2,090 | 2,197 | 278,400 |
| 2023/10/11 | 2,169 | 2,169 | 2,102 | 2,102 | 207,200 |
| 2023/10/10 | 2,098 | 2,151 | 2,096 | 2,131 | 304,600 |
| 2023/10/06 | 2,128 | 2,134 | 2,073 | 2,089 | 257,200 |
| 2023/10/05 | 2,090 | 2,097 | 2,037 | 2,088 | 240,100 |
| 2023/10/04 | 2,084 | 2,102 | 2,044 | 2,051 | 387,900 |
| 2023/10/03 | 2,179 | 2,179 | 2,102 | 2,121 | 413,900 |
| 2023/10/02 | 2,281 | 2,292 | 2,204 | 2,204 | 321,300 |
| 2023/09/29 | 2,343 | 2,343 | 2,224 | 2,231 | 415,700 |
| 2023/09/28 | 2,408 | 2,414 | 2,319 | 2,329 | 302,200 |
| 2023/09/27 | 2,395 | 2,415 | 2,364 | 2,389 | 222,400 |
| 2023/09/26 | 2,404 | 2,454 | 2,389 | 2,411 | 266,500 |
| 2023/09/25 | 2,362 | 2,414 | 2,352 | 2,409 | 213,500 |
| 2023/09/22 | 2,313 | 2,394 | 2,282 | 2,341 | 282,100 |
| 2023/09/21 | 2,315 | 2,341 | 2,296 | 2,339 | 232,300 |
| 2023/09/20 | 2,255 | 2,330 | 2,245 | 2,325 | 278,000 |
| 2023/09/19 | 2,305 | 2,315 | 2,247 | 2,266 | 248,100 |
| 2023/09/15 | 2,284 | 2,304 | 2,266 | 2,290 | 268,300 |
| 2023/09/14 | 2,276 | 2,286 | 2,238 | 2,284 | 217,200 |
| 2023/09/13 | 2,301 | 2,301 | 2,255 | 2,271 | 280,900 |
| 2023/09/12 | 2,336 | 2,357 | 2,303 | 2,315 | 136,800 |
| 2023/09/11 | 2,367 | 2,376 | 2,296 | 2,320 | 223,400 |
| 2023/09/08 | 2,354 | 2,400 | 2,354 | 2,364 | 211,400 |
| 2023/09/07 | 2,440 | 2,453 | 2,353 | 2,359 | 340,200 |
| 2023/09/06 | 2,480 | 2,486 | 2,451 | 2,466 | 160,000 |
| 2023/09/05 | 2,450 | 2,483 | 2,443 | 2,479 | 122,200 |
| 2023/09/04 | 2,451 | 2,460 | 2,430 | 2,458 | 129,800 |
| 2023/09/01 | 2,424 | 2,462 | 2,419 | 2,457 | 156,900 |
| 2023/08/31 | 2,438 | 2,446 | 2,414 | 2,427 | 189,800 |
| 2023/08/30 | 2,494 | 2,495 | 2,430 | 2,437 | 188,700 |
| 2023/08/29 | 2,470 | 2,484 | 2,451 | 2,464 | 155,000 |
| 2023/08/28 | 2,460 | 2,465 | 2,430 | 2,449 | 171,500 |
| 2023/08/25 | 2,418 | 2,493 | 2,398 | 2,455 | 227,200 |
| 2023/08/24 | 2,456 | 2,473 | 2,439 | 2,468 | 292,400 |
| 2023/08/23 | 2,380 | 2,429 | 2,371 | 2,429 | 203,300 |
| 2023/08/22 | 2,399 | 2,416 | 2,366 | 2,389 | 246,600 |
| 2023/08/21 | 2,350 | 2,399 | 2,350 | 2,383 | 218,900 |
| 2023/08/18 | 2,302 | 2,355 | 2,300 | 2,349 | 358,100 |
| 2023/08/17 | 2,303 | 2,359 | 2,287 | 2,338 | 469,000 |
| 2023/08/16 | 2,465 | 2,469 | 2,331 | 2,336 | 748,700 |
| 2023/08/15 | 2,477 | 2,512 | 2,406 | 2,512 | 411,600 |
| 2023/08/14 | 2,424 | 2,479 | 2,360 | 2,464 | 1,026,900 |
| 2023/08/10 | 2,666 | 2,700 | 2,630 | 2,694 | 343,200 |
| 2023/08/09 | 2,648 | 2,717 | 2,641 | 2,692 | 333,300 |
| 2023/08/08 | 2,705 | 2,735 | 2,632 | 2,636 | 287,500 |
| 2023/08/07 | 2,685 | 2,711 | 2,679 | 2,705 | 233,700 |
| 2023/08/04 | 2,678 | 2,730 | 2,668 | 2,710 | 204,900 |
| 2023/08/03 | 2,725 | 2,757 | 2,693 | 2,699 | 274,700 |
| 2023/08/02 | 2,812 | 2,828 | 2,756 | 2,775 | 292,000 |
| 2023/08/01 | 2,867 | 2,881 | 2,836 | 2,849 | 140,600 |
| 2023/07/31 | 2,839 | 2,894 | 2,823 | 2,867 | 345,000 |
| 2023/07/28 | 2,780 | 2,822 | 2,737 | 2,789 | 484,000 |
| 2023/07/27 | 2,833 | 2,886 | 2,830 | 2,880 | 154,900 |
| 2023/07/26 | 2,820 | 2,844 | 2,792 | 2,831 | 207,200 |
| 2023/07/25 | 2,835 | 2,845 | 2,823 | 2,844 | 161,400 |
| 2023/07/24 | 2,853 | 2,882 | 2,835 | 2,849 | 161,300 |
| 2023/07/21 | 2,850 | 2,850 | 2,805 | 2,829 | 251,100 |
| 2023/07/20 | 2,915 | 2,931 | 2,888 | 2,891 | 197,700 |
| 2023/07/19 | 2,864 | 2,915 | 2,856 | 2,915 | 240,900 |
| 2023/07/18 | 2,853 | 2,877 | 2,820 | 2,829 | 284,100 |
| 2023/07/14 | 2,891 | 2,905 | 2,836 | 2,843 | 347,000 |
| 2023/07/13 | 2,790 | 2,856 | 2,784 | 2,853 | 328,800 |
| 2023/07/12 | 2,808 | 2,810 | 2,713 | 2,744 | 307,200 |
| 2023/07/11 | 2,898 | 2,902 | 2,765 | 2,765 | 395,600 |
| 2023/07/10 | 2,838 | 2,887 | 2,830 | 2,854 | 237,900 |
| 2023/07/07 | 2,816 | 2,884 | 2,807 | 2,843 | 231,300 |
| 2023/07/06 | 2,822 | 2,883 | 2,793 | 2,863 | 314,800 |
| 2023/07/05 | 2,918 | 2,923 | 2,871 | 2,881 | 332,600 |