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

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
2026/06/08 175 178 173 176 4,490,000
2026/06/05 178 180 176 177 3,290,600
2026/06/04 175 177 174 176 3,613,700
2026/06/03 178 180 175 178 6,171,800
2026/06/02 183 184 177 179 6,419,200
2026/06/01 177 183 177 183 5,540,900
2026/05/29 174 179 173 179 7,206,900
2026/05/28 175 175 171 175 5,642,400
2026/05/27 174 175 171 174 5,046,600
2026/05/26 176 177 172 174 5,338,400
2026/05/25 174 176 171 176 6,256,700
2026/05/22 176 176 174 174 3,809,500
2026/05/21 176 179 175 176 4,589,000
2026/05/20 179 180 174 176 6,892,800
2026/05/19 180 181 177 180 3,859,500
2026/05/18 180 180 175 176 5,579,500
2026/05/15 179 182 178 182 5,451,500
2026/05/14 182 182 176 177 6,045,300
2026/05/13 182 183 180 181 3,928,300
2026/05/12 184 184 180 180 4,841,700
2026/05/11 184 185 182 182 5,456,300
2026/05/08 184 185 182 184 4,530,000
2026/05/07 183 184 180 182 6,243,700
2026/05/01 182 183 181 182 3,016,300
2026/04/30 181 185 180 184 5,395,800
2026/04/28 184 185 182 184 3,017,400
2026/04/27 182 184 179 182 5,647,500
2026/04/24 187 187 182 183 4,646,600
2026/04/23 184 188 183 187 8,628,400
2026/04/22 187 188 185 186 4,697,700
2026/04/21 192 192 189 189 3,319,700
2026/04/20 192 193 189 192 4,519,000
2026/04/17 192 193 190 190 4,597,100
2026/04/16 192 194 190 193 4,717,600
2026/04/15 192 194 191 193 5,476,200
2026/04/14 193 193 189 189 4,094,000
2026/04/13 191 193 189 190 7,565,000
2026/04/10 196 197 192 193 6,044,200
2026/04/09 199 200 196 196 3,941,300
2026/04/08 200 201 198 200 4,338,800
2026/04/07 199 200 196 198 2,661,200
2026/04/06 200 201 196 197 5,673,300
2026/04/03 200 201 197 197 4,775,500
2026/03/27 200 204 199 203 5,097,500
2026/03/26 202 202 198 200 5,575,100
2026/03/25 202 203 200 201 7,207,100
2026/03/24 200 200 197 200 8,158,400
2026/03/23 195 196 192 195 6,917,100
2026/03/19 197 200 196 196 3,340,500
2026/03/18 198 201 197 200 5,529,900
2026/03/17 197 198 195 198 2,933,800
2026/03/16 194 198 194 195 4,064,000
2026/03/13 195 198 194 195 5,750,100
2026/03/12 199 200 196 197 6,666,400
2026/03/11 205 206 200 200 4,598,600
2026/03/10 205 206 202 203 6,241,800
2026/03/09 198 202 198 201 6,431,400
2026/03/06 205 209 203 209 4,846,800
2026/03/05 205 209 204 205 4,540,400
2026/03/04 199 202 196 199 9,801,500
2026/03/03 208 210 202 202 5,558,200
2026/03/02 207 211 206 210 4,491,700
2026/02/27 209 215 207 215 5,970,900
2026/02/26 208 209 206 207 2,315,900
2026/02/25 206 209 204 208 4,163,400
2026/02/24 203 206 202 203 3,493,100
2026/02/20 202 204 199 202 3,358,900
2026/02/19 204 205 201 202 3,264,100
2026/02/18 200 204 199 201 3,636,400
2026/02/17 200 200 197 200 4,477,000
2026/02/16 202 203 199 201 3,608,100
2026/02/13 205 206 199 201 9,431,900
2026/02/12 215 215 210 210 3,677,100
2026/02/10 216 217 213 215 2,997,100
2026/02/09 216 216 212 214 4,107,100
2026/02/06 215 217 211 212 3,317,000
2026/02/05 214 217 212 214 3,227,200
2026/02/04 209 213 208 210 2,882,200
2026/02/03 209 212 208 212 3,036,600
2026/02/02 210 210 205 205 2,849,800
2026/01/30 207 208 205 206 2,316,800
2026/01/29 206 207 203 206 3,460,000
2026/01/28 211 211 206 207 3,731,100
2026/01/27 211 213 209 213 2,150,000
2026/01/26 216 218 211 213 3,555,200
2026/01/23 217 221 215 218 4,933,300
2026/01/22 213 216 211 215 3,312,900
2026/01/21 210 212 207 210 3,250,100
2026/01/20 215 216 212 214 3,711,700
2026/01/19 216 218 215 217 1,793,600
2026/01/16 217 218 213 217 2,962,300
2026/01/15 212 216 210 215 4,507,900
2026/01/14 210 215 209 215 5,167,500
2026/01/13 209 210 204 208 5,138,000
2026/01/09 200 208 200 205 3,647,300
2026/01/08 202 204 199 200 3,959,800
2026/01/07 199 206 197 204 5,062,300
2026/01/06 198 201 197 200 4,874,100
2026/01/05 201 202 195 196 6,183,300
2025/12/30 204 205 198 199 5,420,400
2025/12/29 200 206 199 204 6,371,500
2025/12/29 1 -> 15.00 分割
2025/12/26 2,962 2,978 2,955 2,973 348,600
2025/12/25 2,925 2,956 2,920 2,952 215,200
2025/12/24 2,931 2,933 2,896 2,906 328,000
2025/12/23 2,920 2,946 2,919 2,928 250,600
2025/12/22 2,924 2,928 2,885 2,893 314,400
2025/12/19 2,874 2,907 2,869 2,907 230,600
2025/12/18 2,837 2,878 2,832 2,868 185,700
2025/12/17 2,887 2,890 2,829 2,845 327,800
2025/12/16 2,906 2,908 2,860 2,879 290,300
2025/12/15 2,900 2,927 2,883 2,908 332,600
2025/12/12 2,814 2,871 2,814 2,862 328,300
2025/12/11 2,821 2,834 2,792 2,792 183,400
2025/12/10 2,770 2,819 2,770 2,811 226,600
2025/12/09 2,789 2,790 2,758 2,769 171,300
2025/12/08 2,751 2,781 2,740 2,777 282,000
2025/12/05 2,792 2,792 2,715 2,725 366,100
2025/12/04 2,735 2,793 2,731 2,793 211,000
2025/12/03 2,740 2,753 2,730 2,735 256,400
2025/12/02 2,780 2,792 2,740 2,740 442,600
2025/12/01 2,827 2,838 2,778 2,779 329,200
2025/11/28 2,759 2,805 2,756 2,805 424,500
2025/11/27 2,750 2,773 2,735 2,753 291,900
2025/11/26 2,748 2,765 2,721 2,744 328,900
2025/11/25 2,723 2,757 2,708 2,729 374,300
2025/11/21 2,667 2,711 2,667 2,704 726,400
2025/11/20 2,665 2,698 2,643 2,682 580,600
2025/11/19 2,630 2,669 2,612 2,631 376,500
2025/11/18 2,681 2,704 2,632 2,640 456,800
2025/11/17 2,677 2,704 2,648 2,683 484,700
2025/11/14 2,666 2,689 2,593 2,670 1,254,600
2025/11/13 2,865 2,866 2,791 2,791 401,600
2025/11/12 2,820 2,859 2,811 2,852 331,900
2025/11/11 2,796 2,802 2,772 2,801 201,600
2025/11/10 2,772 2,793 2,760 2,778 166,400
2025/11/07 2,737 2,771 2,730 2,771 134,700
2025/11/06 2,732 2,752 2,722 2,745 201,400
2025/11/05 2,731 2,733 2,668 2,733 340,700
2025/11/04 2,729 2,765 2,721 2,742 190,900
2025/10/31 2,733 2,749 2,723 2,749 198,900
2025/10/30 2,698 2,735 2,693 2,733 211,100
2025/10/29 2,752 2,752 2,700 2,706 235,500
2025/10/28 2,782 2,783 2,730 2,736 273,200
2025/10/27 2,787 2,802 2,771 2,788 181,100
2025/10/24 2,800 2,807 2,762 2,764 217,400
2025/10/23 2,786 2,799 2,769 2,794 181,800
2025/10/22 2,776 2,797 2,765 2,797 330,200
2025/10/21 2,755 2,763 2,748 2,754 148,600
2025/10/20 2,756 2,774 2,744 2,747 147,600
2025/10/17 2,740 2,741 2,718 2,735 177,100
2025/10/16 2,746 2,761 2,737 2,744 160,300
2025/10/15 2,735 2,755 2,724 2,746 177,600
2025/10/14 2,711 2,747 2,692 2,710 441,300
2025/10/10 2,742 2,758 2,732 2,747 213,900
2025/10/09 2,743 2,773 2,743 2,773 131,000
2025/10/08 2,740 2,759 2,730 2,741 142,300
2025/10/07 2,770 2,775 2,740 2,740 232,300
2025/10/06 2,808 2,815 2,752 2,758 343,800
2025/10/03 2,732 2,748 2,726 2,728 232,100
2025/10/02 2,680 2,717 2,679 2,714 264,300
2025/10/01 2,711 2,711 2,666 2,666 339,000
2025/09/30 2,751 2,752 2,704 2,734 284,900
2025/09/29 2,765 2,768 2,720 2,729 311,200
2025/09/26 2,773 2,797 2,766 2,792 353,100
2025/09/25 2,767 2,773 2,752 2,768 270,700
2025/09/24 2,796 2,799 2,753 2,759 306,800
2025/09/22 2,760 2,795 2,760 2,784 227,800
2025/09/19 2,773 2,792 2,733 2,753 400,000
2025/09/18 2,796 2,800 2,759 2,759 383,500
2025/09/17 2,828 2,836 2,774 2,794 640,400
2025/09/16 2,744 2,770 2,731 2,763 262,500
2025/09/12 2,768 2,770 2,728 2,741 193,100
2025/09/11 2,746 2,746 2,721 2,729 337,000
2025/09/10 2,769 2,770 2,740 2,746 209,500
2025/09/09 2,780 2,789 2,754 2,762 258,100
2025/09/08 2,780 2,804 2,757 2,766 298,700
2025/09/05 2,786 2,792 2,753 2,766 336,900
2025/09/04 2,741 2,767 2,733 2,767 240,800
2025/09/03 2,716 2,765 2,709 2,741 415,400
2025/09/02 2,710 2,733 2,705 2,720 203,600
2025/09/01 2,713 2,731 2,683 2,704 332,200
2025/08/29 2,725 2,740 2,715 2,720 205,400
2025/08/28 2,737 2,739 2,715 2,725 332,800
2025/08/27 2,737 2,740 2,715 2,735 205,100
2025/08/26 2,719 2,737 2,706 2,729 255,900
2025/08/25 2,755 2,775 2,717 2,727 306,800
2025/08/22 2,757 2,757 2,716 2,720 217,000
2025/08/21 2,736 2,749 2,696 2,747 295,800
2025/08/20 2,698 2,741 2,694 2,726 332,700
2025/08/19 2,694 2,712 2,675 2,707 251,000
2025/08/18 2,663 2,698 2,661 2,695 313,000
2025/08/15 2,653 2,662 2,635 2,646 255,700
2025/08/14 2,661 2,677 2,637 2,675 308,700
2025/08/13 2,650 2,711 2,618 2,694 375,400
2025/08/12 2,648 2,709 2,605 2,636 726,300
2025/08/08 2,624 2,639 2,595 2,623 417,900
2025/08/07 2,622 2,650 2,607 2,624 306,100
2025/08/06 2,591 2,626 2,583 2,614 318,100
2025/08/05 2,582 2,594 2,574 2,589 171,300
2025/08/04 2,538 2,575 2,524 2,571 185,800

このページの先頭へ