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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,428 | 2,440 | 2,345 | 2,352 | 502,500 |
| 2025/06/12 | 2,450 | 2,463 | 2,419 | 2,422 | 336,300 |
| 2025/06/11 | 2,474 | 2,474 | 2,440 | 2,463 | 249,200 |
| 2025/06/10 | 2,459 | 2,478 | 2,449 | 2,464 | 353,400 |
| 2025/06/09 | 2,448 | 2,488 | 2,443 | 2,443 | 306,700 |
| 2025/06/06 | 2,476 | 2,489 | 2,442 | 2,442 | 338,300 |
| 2025/06/05 | 2,486 | 2,499 | 2,438 | 2,475 | 365,300 |
| 2025/06/04 | 2,508 | 2,534 | 2,480 | 2,486 | 355,500 |
| 2025/06/03 | 2,504 | 2,540 | 2,503 | 2,516 | 320,000 |
| 2025/06/02 | 2,500 | 2,525 | 2,478 | 2,517 | 349,900 |
| 2025/05/30 | 2,516 | 2,530 | 2,500 | 2,515 | 285,000 |
| 2025/05/29 | 2,507 | 2,523 | 2,484 | 2,523 | 374,000 |
| 2025/05/28 | 2,484 | 2,527 | 2,473 | 2,518 | 389,100 |
| 2025/05/27 | 2,457 | 2,486 | 2,438 | 2,482 | 229,800 |
| 2025/05/26 | 2,423 | 2,465 | 2,412 | 2,452 | 302,500 |
| 2025/05/23 | 2,458 | 2,462 | 2,394 | 2,394 | 335,800 |
| 2025/05/22 | 2,343 | 2,435 | 2,338 | 2,430 | 392,100 |
| 2025/05/21 | 2,400 | 2,409 | 2,343 | 2,359 | 399,100 |
| 2025/05/20 | 2,443 | 2,448 | 2,384 | 2,393 | 354,800 |
| 2025/05/19 | 2,453 | 2,471 | 2,396 | 2,400 | 364,500 |
| 2025/05/16 | 2,454 | 2,459 | 2,397 | 2,425 | 785,800 |
| 2025/05/15 | 2,430 | 2,461 | 2,362 | 2,420 | 1,615,900 |
| 2025/05/14 | 2,032 | 2,041 | 2,014 | 2,033 | 204,600 |
| 2025/05/13 | 2,021 | 2,032 | 2,004 | 2,011 | 161,700 |
| 2025/05/12 | 1,999 | 2,002 | 1,981 | 2,002 | 152,300 |
| 2025/05/09 | 1,971 | 2,001 | 1,957 | 1,992 | 134,300 |
| 2025/05/08 | 1,953 | 1,954 | 1,928 | 1,952 | 136,600 |
| 2025/05/07 | 1,965 | 1,979 | 1,953 | 1,953 | 107,600 |
| 2025/05/02 | 1,975 | 1,979 | 1,947 | 1,970 | 141,400 |
| 2025/05/01 | 1,966 | 1,981 | 1,953 | 1,973 | 136,500 |
| 2025/04/30 | 2,014 | 2,014 | 1,977 | 1,986 | 131,200 |
| 2025/04/28 | 1,991 | 2,005 | 1,980 | 1,995 | 129,800 |
| 2025/04/25 | 1,959 | 2,001 | 1,953 | 1,989 | 171,600 |
| 2025/04/24 | 1,960 | 1,964 | 1,928 | 1,928 | 72,500 |
| 2025/04/23 | 1,953 | 1,958 | 1,926 | 1,944 | 174,600 |
| 2025/04/22 | 1,886 | 1,907 | 1,879 | 1,907 | 209,600 |
| 2025/04/21 | 1,915 | 1,928 | 1,895 | 1,901 | 171,500 |
| 2025/04/18 | 1,945 | 1,959 | 1,920 | 1,920 | 120,700 |
| 2025/04/17 | 1,920 | 1,942 | 1,900 | 1,942 | 115,800 |
| 2025/04/16 | 1,974 | 1,979 | 1,910 | 1,920 | 187,300 |
| 2025/04/15 | 1,945 | 1,995 | 1,944 | 1,987 | 319,600 |
| 2025/04/14 | 1,934 | 1,969 | 1,911 | 1,913 | 232,900 |
| 2025/04/11 | 1,818 | 1,908 | 1,785 | 1,894 | 315,200 |
| 2025/04/10 | 1,859 | 1,870 | 1,799 | 1,845 | 430,700 |
| 2025/04/09 | 1,680 | 1,685 | 1,631 | 1,659 | 533,300 |
| 2025/04/08 | 1,685 | 1,720 | 1,643 | 1,720 | 1,100,400 |
| 2025/04/07 | 1,594 | 1,635 | 1,557 | 1,565 | 727,600 |
| 2025/04/04 | 1,900 | 1,920 | 1,787 | 1,811 | 557,000 |
| 2025/04/03 | 1,873 | 1,988 | 1,867 | 1,965 | 372,400 |
| 2025/04/02 | 2,054 | 2,064 | 2,034 | 2,053 | 250,200 |
| 2025/04/01 | 2,060 | 2,078 | 2,042 | 2,054 | 397,100 |
| 2025/03/31 | 2,075 | 2,087 | 2,043 | 2,043 | 571,300 |
| 2025/03/28 | 2,176 | 2,204 | 2,157 | 2,157 | 241,800 |
| 2025/03/27 | 2,241 | 2,249 | 2,228 | 2,242 | 173,000 |
| 2025/03/26 | 2,254 | 2,265 | 2,234 | 2,254 | 192,600 |
| 2025/03/25 | 2,246 | 2,247 | 2,206 | 2,241 | 206,600 |
| 2025/03/24 | 2,255 | 2,263 | 2,222 | 2,225 | 289,700 |
| 2025/03/21 | 2,260 | 2,281 | 2,247 | 2,254 | 206,100 |
| 2025/03/19 | 2,275 | 2,285 | 2,270 | 2,279 | 168,100 |
| 2025/03/18 | 2,266 | 2,292 | 2,257 | 2,281 | 204,700 |
| 2025/03/17 | 2,229 | 2,263 | 2,222 | 2,251 | 177,100 |
| 2025/03/14 | 2,216 | 2,230 | 2,210 | 2,214 | 154,600 |
| 2025/03/13 | 2,203 | 2,240 | 2,203 | 2,230 | 203,700 |
| 2025/03/12 | 2,212 | 2,234 | 2,190 | 2,201 | 267,800 |
| 2025/03/11 | 2,205 | 2,234 | 2,169 | 2,234 | 314,200 |
| 2025/03/10 | 2,258 | 2,258 | 2,220 | 2,233 | 252,400 |
| 2025/03/07 | 2,230 | 2,254 | 2,213 | 2,235 | 164,700 |
| 2025/03/06 | 2,217 | 2,249 | 2,211 | 2,245 | 213,200 |
| 2025/03/05 | 2,220 | 2,229 | 2,204 | 2,217 | 234,600 |
| 2025/03/04 | 2,218 | 2,237 | 2,210 | 2,229 | 234,900 |
| 2025/03/03 | 2,236 | 2,254 | 2,217 | 2,240 | 190,100 |
| 2025/02/28 | 2,300 | 2,310 | 2,203 | 2,232 | 333,000 |
| 2025/02/27 | 2,280 | 2,299 | 2,266 | 2,289 | 191,300 |
| 2025/02/26 | 2,313 | 2,322 | 2,277 | 2,298 | 149,100 |
| 2025/02/25 | 2,288 | 2,333 | 2,273 | 2,324 | 210,800 |
| 2025/02/21 | 2,302 | 2,307 | 2,285 | 2,295 | 246,700 |
| 2025/02/20 | 2,379 | 2,389 | 2,304 | 2,308 | 220,300 |
| 2025/02/19 | 2,397 | 2,399 | 2,364 | 2,390 | 122,000 |
| 2025/02/18 | 2,354 | 2,402 | 2,349 | 2,387 | 161,000 |
| 2025/02/17 | 2,400 | 2,412 | 2,378 | 2,378 | 149,300 |
| 2025/02/14 | 2,400 | 2,412 | 2,350 | 2,396 | 345,900 |
| 2025/02/13 | 2,485 | 2,545 | 2,398 | 2,421 | 724,500 |
| 2025/02/12 | 2,277 | 2,287 | 2,199 | 2,227 | 273,600 |
| 2025/02/10 | 2,205 | 2,266 | 2,205 | 2,238 | 228,600 |
| 2025/02/07 | 2,202 | 2,220 | 2,195 | 2,205 | 128,400 |
| 2025/02/06 | 2,198 | 2,221 | 2,192 | 2,216 | 229,200 |
| 2025/02/05 | 2,157 | 2,191 | 2,141 | 2,181 | 266,400 |
| 2025/02/04 | 2,167 | 2,200 | 2,165 | 2,167 | 421,000 |
| 2025/02/03 | 2,160 | 2,168 | 2,116 | 2,138 | 460,900 |
| 2025/01/31 | 2,215 | 2,221 | 2,189 | 2,197 | 180,000 |
| 2025/01/30 | 2,200 | 2,215 | 2,190 | 2,212 | 187,800 |
| 2025/01/29 | 2,200 | 2,221 | 2,195 | 2,200 | 233,700 |
| 2025/01/28 | 2,199 | 2,232 | 2,196 | 2,205 | 220,800 |
| 2025/01/27 | 2,195 | 2,207 | 2,190 | 2,200 | 141,600 |
| 2025/01/24 | 2,148 | 2,197 | 2,143 | 2,181 | 233,400 |
| 2025/01/23 | 2,138 | 2,152 | 2,122 | 2,142 | 213,200 |
| 2025/01/22 | 2,140 | 2,158 | 2,129 | 2,147 | 171,700 |
| 2025/01/21 | 2,131 | 2,148 | 2,119 | 2,141 | 168,900 |
| 2025/01/20 | 2,120 | 2,128 | 2,108 | 2,116 | 135,800 |
| 2025/01/17 | 2,114 | 2,114 | 2,083 | 2,105 | 174,900 |
| 2025/01/16 | 2,139 | 2,139 | 2,098 | 2,110 | 180,900 |
| 2025/01/15 | 2,105 | 2,126 | 2,099 | 2,109 | 228,200 |
| 2025/01/14 | 2,128 | 2,140 | 2,111 | 2,113 | 263,900 |
| 2025/01/10 | 2,187 | 2,194 | 2,161 | 2,162 | 97,700 |
| 2025/01/09 | 2,175 | 2,179 | 2,143 | 2,170 | 213,700 |
| 2025/01/08 | 2,171 | 2,185 | 2,160 | 2,173 | 211,000 |
| 2025/01/07 | 2,190 | 2,198 | 2,170 | 2,181 | 321,400 |
| 2025/01/06 | 2,210 | 2,220 | 2,183 | 2,187 | 342,200 |
| 2024/12/30 | 2,210 | 2,210 | 2,169 | 2,180 | 279,200 |
| 2024/12/27 | 2,149 | 2,184 | 2,146 | 2,179 | 316,400 |
| 2024/12/26 | 2,150 | 2,161 | 2,135 | 2,149 | 423,000 |
| 2024/12/25 | 2,150 | 2,163 | 2,143 | 2,155 | 193,400 |
| 2024/12/24 | 2,138 | 2,174 | 2,122 | 2,156 | 272,800 |
| 2024/12/23 | 2,129 | 2,148 | 2,123 | 2,138 | 264,600 |
| 2024/12/20 | 2,149 | 2,162 | 2,116 | 2,120 | 244,000 |
| 2024/12/19 | 2,109 | 2,192 | 2,106 | 2,167 | 303,400 |
| 2024/12/18 | 2,153 | 2,172 | 2,134 | 2,146 | 206,100 |
| 2024/12/17 | 2,098 | 2,157 | 2,085 | 2,146 | 335,200 |
| 2024/12/16 | 2,135 | 2,145 | 2,109 | 2,120 | 277,500 |
| 2024/12/13 | 2,137 | 2,163 | 2,125 | 2,141 | 356,800 |
| 2024/12/12 | 2,209 | 2,214 | 2,160 | 2,165 | 405,000 |
| 2024/12/11 | 2,210 | 2,216 | 2,169 | 2,187 | 261,900 |
| 2024/12/10 | 2,185 | 2,210 | 2,176 | 2,208 | 240,500 |
| 2024/12/09 | 2,133 | 2,192 | 2,116 | 2,168 | 368,900 |
| 2024/12/06 | 2,120 | 2,130 | 2,092 | 2,130 | 211,200 |
| 2024/12/05 | 2,076 | 2,120 | 2,075 | 2,107 | 248,600 |
| 2024/12/04 | 2,090 | 2,094 | 2,048 | 2,068 | 306,600 |
| 2024/12/03 | 2,049 | 2,103 | 2,046 | 2,095 | 526,200 |
| 2024/12/02 | 2,050 | 2,069 | 2,033 | 2,033 | 379,400 |
| 2024/11/29 | 2,048 | 2,056 | 2,032 | 2,035 | 152,900 |
| 2024/11/28 | 2,044 | 2,059 | 2,033 | 2,048 | 230,800 |
| 2024/11/27 | 2,008 | 2,058 | 2,008 | 2,051 | 314,800 |
| 2024/11/26 | 2,002 | 2,025 | 1,997 | 2,025 | 348,700 |
| 2024/11/25 | 2,035 | 2,035 | 2,000 | 2,002 | 376,200 |
| 2024/11/22 | 2,079 | 2,079 | 2,013 | 2,014 | 463,400 |
| 2024/11/21 | 2,017 | 2,050 | 2,009 | 2,050 | 463,800 |
| 2024/11/20 | 1,990 | 2,033 | 1,990 | 2,001 | 420,900 |
| 2024/11/19 | 1,963 | 2,004 | 1,958 | 1,992 | 556,200 |
| 2024/11/18 | 1,970 | 2,009 | 1,942 | 1,973 | 964,500 |
| 2024/11/15 | 2,055 | 2,091 | 1,970 | 2,047 | 2,113,100 |
| 2024/11/14 | 2,137 | 2,137 | 2,137 | 2,137 | 865,600 |
| 2024/11/13 | 2,650 | 2,678 | 2,633 | 2,637 | 514,400 |
| 2024/11/12 | 2,673 | 2,711 | 2,626 | 2,635 | 301,600 |
| 2024/11/11 | 2,664 | 2,676 | 2,631 | 2,650 | 365,700 |
| 2024/11/08 | 2,719 | 2,720 | 2,659 | 2,667 | 402,500 |
| 2024/11/07 | 2,699 | 2,729 | 2,672 | 2,688 | 416,500 |
| 2024/11/06 | 2,619 | 2,684 | 2,611 | 2,673 | 387,800 |
| 2024/11/05 | 2,612 | 2,618 | 2,583 | 2,584 | 295,400 |
| 2024/11/01 | 2,600 | 2,643 | 2,589 | 2,596 | 291,700 |
| 2024/10/31 | 2,593 | 2,629 | 2,582 | 2,621 | 253,600 |
| 2024/10/30 | 2,585 | 2,604 | 2,568 | 2,592 | 301,900 |
| 2024/10/29 | 2,563 | 2,591 | 2,562 | 2,579 | 214,300 |
| 2024/10/28 | 2,525 | 2,567 | 2,515 | 2,559 | 188,900 |
| 2024/10/25 | 2,516 | 2,520 | 2,488 | 2,505 | 235,800 |
| 2024/10/24 | 2,500 | 2,525 | 2,485 | 2,516 | 414,100 |
| 2024/10/23 | 2,550 | 2,560 | 2,517 | 2,525 | 389,800 |
| 2024/10/22 | 2,631 | 2,634 | 2,541 | 2,555 | 736,400 |
| 2024/10/21 | 2,648 | 2,705 | 2,628 | 2,666 | 378,600 |
| 2024/10/18 | 2,655 | 2,662 | 2,615 | 2,629 | 255,100 |
| 2024/10/17 | 2,659 | 2,659 | 2,625 | 2,630 | 231,000 |
| 2024/10/16 | 2,674 | 2,716 | 2,640 | 2,650 | 428,200 |
| 2024/10/15 | 2,650 | 2,721 | 2,649 | 2,721 | 373,000 |
| 2024/10/11 | 2,640 | 2,664 | 2,622 | 2,626 | 259,500 |
| 2024/10/10 | 2,700 | 2,704 | 2,632 | 2,652 | 337,400 |
| 2024/10/09 | 2,680 | 2,704 | 2,680 | 2,693 | 180,200 |
| 2024/10/08 | 2,686 | 2,698 | 2,654 | 2,660 | 244,200 |
| 2024/10/07 | 2,738 | 2,768 | 2,717 | 2,720 | 311,700 |
| 2024/10/04 | 2,652 | 2,697 | 2,652 | 2,677 | 157,500 |
| 2024/10/03 | 2,700 | 2,714 | 2,660 | 2,668 | 368,800 |
| 2024/10/02 | 2,680 | 2,717 | 2,628 | 2,634 | 468,500 |
| 2024/10/01 | 2,740 | 2,748 | 2,713 | 2,721 | 321,900 |
| 2024/09/30 | 2,751 | 2,786 | 2,740 | 2,752 | 352,500 |
| 2024/09/27 | 2,825 | 2,861 | 2,812 | 2,851 | 303,300 |
| 2024/09/26 | 2,753 | 2,826 | 2,722 | 2,826 | 378,100 |
| 2024/09/25 | 2,758 | 2,763 | 2,731 | 2,737 | 206,700 |
| 2024/09/24 | 2,835 | 2,841 | 2,744 | 2,745 | 392,100 |
| 2024/09/20 | 2,793 | 2,827 | 2,750 | 2,795 | 400,700 |
| 2024/09/19 | 2,700 | 2,748 | 2,684 | 2,731 | 253,400 |
| 2024/09/18 | 2,680 | 2,698 | 2,635 | 2,671 | 248,500 |
| 2024/09/17 | 2,660 | 2,663 | 2,609 | 2,650 | 261,300 |
| 2024/09/13 | 2,667 | 2,678 | 2,611 | 2,628 | 248,400 |
| 2024/09/12 | 2,669 | 2,713 | 2,638 | 2,670 | 355,200 |
| 2024/09/11 | 2,670 | 2,689 | 2,571 | 2,583 | 446,800 |
| 2024/09/10 | 2,699 | 2,746 | 2,694 | 2,697 | 246,000 |
| 2024/09/09 | 2,620 | 2,678 | 2,611 | 2,678 | 317,800 |
| 2024/09/06 | 2,741 | 2,756 | 2,678 | 2,687 | 224,700 |
| 2024/09/05 | 2,700 | 2,774 | 2,690 | 2,738 | 391,000 |
| 2024/09/04 | 2,780 | 2,824 | 2,758 | 2,778 | 306,400 |
| 2024/09/03 | 2,861 | 2,900 | 2,856 | 2,880 | 254,200 |
| 2024/09/02 | 2,867 | 2,867 | 2,816 | 2,838 | 407,500 |
| 2024/08/30 | 2,789 | 2,829 | 2,781 | 2,828 | 422,500 |
| 2024/08/29 | 2,703 | 2,764 | 2,699 | 2,748 | 270,700 |
| 2024/08/28 | 2,705 | 2,728 | 2,643 | 2,725 | 396,400 |
| 2024/08/27 | 2,705 | 2,733 | 2,692 | 2,732 | 272,300 |
| 2024/08/26 | 2,760 | 2,763 | 2,675 | 2,700 | 505,300 |
| 2024/08/23 | 2,798 | 2,806 | 2,744 | 2,782 | 229,000 |
| 2024/08/22 | 2,801 | 2,829 | 2,770 | 2,807 | 250,200 |
| 2024/08/21 | 2,790 | 2,806 | 2,761 | 2,764 | 277,000 |
| 2024/08/20 | 2,750 | 2,847 | 2,730 | 2,847 | 321,800 |
| 2024/08/19 | 2,798 | 2,800 | 2,713 | 2,717 | 434,000 |