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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,110 | 3,155 | 3,080 | 3,105 | 136,400 |
| 2024/07/25 | 3,125 | 3,140 | 3,045 | 3,110 | 282,200 |
| 2024/07/24 | 3,230 | 3,240 | 3,125 | 3,140 | 352,200 |
| 2024/07/23 | 3,290 | 3,305 | 3,235 | 3,250 | 167,600 |
| 2024/07/22 | 3,280 | 3,310 | 3,230 | 3,240 | 204,600 |
| 2024/07/19 | 3,290 | 3,340 | 3,235 | 3,260 | 232,700 |
| 2024/07/18 | 3,325 | 3,375 | 3,300 | 3,300 | 258,800 |
| 2024/07/17 | 3,435 | 3,460 | 3,370 | 3,380 | 229,400 |
| 2024/07/16 | 3,440 | 3,470 | 3,385 | 3,400 | 238,600 |
| 2024/07/12 | 3,275 | 3,435 | 3,275 | 3,425 | 382,300 |
| 2024/07/11 | 3,260 | 3,260 | 3,220 | 3,255 | 162,900 |
| 2024/07/10 | 3,285 | 3,300 | 3,220 | 3,240 | 324,200 |
| 2024/07/09 | 3,345 | 3,375 | 3,295 | 3,325 | 181,800 |
| 2024/07/08 | 3,310 | 3,345 | 3,285 | 3,325 | 200,800 |
| 2024/07/05 | 3,365 | 3,385 | 3,290 | 3,315 | 445,200 |
| 2024/07/04 | 3,520 | 3,520 | 3,365 | 3,365 | 662,200 |
| 2024/07/03 | 3,415 | 3,525 | 3,415 | 3,520 | 536,900 |
| 2024/07/02 | 3,350 | 3,445 | 3,335 | 3,425 | 530,800 |
| 2024/07/01 | 3,320 | 3,445 | 3,320 | 3,350 | 987,300 |
| 2024/06/28 | 3,250 | 3,290 | 3,225 | 3,255 | 277,100 |
| 2024/06/27 | 3,215 | 3,255 | 3,205 | 3,230 | 285,600 |
| 2024/06/26 | 3,240 | 3,265 | 3,195 | 3,220 | 288,600 |
| 2024/06/25 | 3,170 | 3,260 | 3,150 | 3,215 | 493,800 |
| 2024/06/24 | 3,120 | 3,160 | 3,080 | 3,110 | 439,200 |
| 2024/06/21 | 3,100 | 3,165 | 3,055 | 3,065 | 516,000 |
| 2024/06/20 | 2,993 | 3,075 | 2,976 | 3,040 | 347,800 |
| 2024/06/19 | 2,949 | 3,045 | 2,947 | 3,005 | 378,100 |
| 2024/06/18 | 2,870 | 2,940 | 2,870 | 2,910 | 313,900 |
| 2024/06/17 | 2,847 | 2,863 | 2,805 | 2,839 | 262,800 |
| 2024/06/14 | 2,779 | 2,822 | 2,744 | 2,820 | 541,800 |
| 2024/06/13 | 2,828 | 2,848 | 2,803 | 2,829 | 455,100 |
| 2024/06/12 | 2,902 | 2,948 | 2,857 | 2,857 | 336,300 |
| 2024/06/11 | 2,937 | 2,937 | 2,871 | 2,904 | 444,200 |
| 2024/06/10 | 2,900 | 2,947 | 2,887 | 2,937 | 279,800 |
| 2024/06/07 | 2,882 | 2,936 | 2,880 | 2,915 | 233,700 |
| 2024/06/06 | 2,948 | 2,971 | 2,862 | 2,893 | 346,300 |
| 2024/06/05 | 2,994 | 3,010 | 2,898 | 2,939 | 247,400 |
| 2024/06/04 | 3,010 | 3,050 | 2,990 | 3,015 | 286,200 |
| 2024/06/03 | 3,020 | 3,040 | 2,981 | 3,015 | 238,800 |
| 2024/05/31 | 2,958 | 3,015 | 2,936 | 3,010 | 353,000 |
| 2024/05/30 | 2,918 | 2,933 | 2,859 | 2,908 | 388,300 |
| 2024/05/29 | 3,020 | 3,020 | 2,916 | 2,924 | 304,500 |
| 2024/05/28 | 2,987 | 3,060 | 2,976 | 3,030 | 251,700 |
| 2024/05/27 | 2,945 | 2,976 | 2,922 | 2,976 | 280,100 |
| 2024/05/24 | 2,880 | 2,948 | 2,864 | 2,925 | 374,100 |
| 2024/05/23 | 3,035 | 3,045 | 2,967 | 2,969 | 497,800 |
| 2024/05/22 | 3,150 | 3,150 | 3,050 | 3,055 | 295,500 |
| 2024/05/21 | 3,210 | 3,240 | 3,165 | 3,165 | 193,600 |
| 2024/05/20 | 3,165 | 3,225 | 3,140 | 3,205 | 352,000 |
| 2024/05/17 | 3,075 | 3,215 | 3,025 | 3,180 | 370,600 |
| 2024/05/16 | 3,205 | 3,235 | 3,065 | 3,105 | 515,800 |
| 2024/05/15 | 3,200 | 3,290 | 3,075 | 3,165 | 1,131,200 |
| 2024/05/14 | 3,360 | 3,430 | 3,310 | 3,340 | 363,400 |
| 2024/05/13 | 3,400 | 3,430 | 3,345 | 3,360 | 199,200 |
| 2024/05/10 | 3,340 | 3,365 | 3,310 | 3,330 | 184,400 |
| 2024/05/09 | 3,300 | 3,380 | 3,280 | 3,345 | 128,400 |
| 2024/05/08 | 3,350 | 3,360 | 3,295 | 3,300 | 119,600 |
| 2024/05/07 | 3,320 | 3,370 | 3,290 | 3,355 | 204,100 |
| 2024/05/02 | 3,285 | 3,290 | 3,225 | 3,265 | 184,100 |
| 2024/05/01 | 3,290 | 3,320 | 3,275 | 3,300 | 131,600 |
| 2024/04/30 | 3,395 | 3,400 | 3,280 | 3,330 | 231,400 |
| 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 |