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
2026/01/21 210 212 207 210 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
2025/08/01 2,574 2,589 2,562 2,588 220,700
2025/07/31 2,532 2,572 2,530 2,572 215,800
2025/07/30 2,523 2,537 2,507 2,532 147,300
2025/07/29 2,527 2,528 2,506 2,522 111,400
2025/07/28 2,541 2,556 2,522 2,538 186,400
2025/07/25 2,537 2,555 2,517 2,540 194,700
2025/07/24 2,528 2,552 2,512 2,534 347,400
2025/07/23 2,478 2,505 2,450 2,495 325,500
2025/07/22 2,430 2,457 2,423 2,457 208,900
2025/07/18 2,450 2,455 2,422 2,430 205,300
2025/07/17 2,423 2,450 2,422 2,449 165,100
2025/07/16 2,457 2,457 2,423 2,427 228,300
2025/07/15 2,479 2,480 2,458 2,468 165,600
2025/07/14 2,470 2,491 2,451 2,468 158,300
2025/07/11 2,502 2,509 2,468 2,475 260,100
2025/07/10 2,494 2,503 2,468 2,491 291,500
2025/07/09 2,466 2,480 2,448 2,480 226,100
2025/07/08 2,420 2,455 2,414 2,449 229,000
2025/07/07 2,427 2,434 2,421 2,426 120,200
2025/07/04 2,450 2,454 2,422 2,426 146,900
2025/07/03 2,430 2,441 2,423 2,429 169,800
2025/07/02 2,417 2,440 2,407 2,426 212,000
2025/07/01 2,461 2,464 2,417 2,417 306,300
2025/06/30 2,480 2,487 2,456 2,464 280,400
2025/06/27 2,422 2,456 2,422 2,446 261,400
2025/06/26 2,431 2,437 2,416 2,437 164,800
2025/06/25 2,412 2,442 2,400 2,431 198,500
2025/06/24 2,419 2,419 2,377 2,416 222,300
2025/06/23 2,358 2,415 2,355 2,403 277,500
2025/06/20 2,397 2,408 2,365 2,365 263,500
2025/06/19 2,415 2,432 2,391 2,397 236,300
2025/06/18 2,390 2,424 2,385 2,400 220,800
2025/06/17 2,360 2,391 2,360 2,391 255,700
2025/06/16 2,356 2,386 2,350 2,355 322,800
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

このページの先頭へ