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
2010/12/30 41,800 42,300 40,700 42,000 507
2010/12/29 41,150 41,300 40,550 41,250 211
2010/12/28 40,800 41,300 40,050 41,150 531
2010/12/27 40,550 41,550 39,700 41,400 1,110
2010/12/24 39,300 42,000 39,200 40,100 1,913
2010/12/22 38,300 38,500 37,800 38,300 378
2010/12/21 37,600 38,300 37,400 38,300 550
2010/12/20 37,700 38,000 37,400 37,550 290
2010/12/17 37,600 38,000 37,250 37,400 216
2010/12/16 37,500 37,850 36,900 37,600 235
2010/12/15 37,500 37,850 36,800 37,650 332
2010/12/14 35,750 37,350 35,750 37,000 540
2010/12/13 36,000 36,000 35,250 35,700 292
2010/12/10 36,000 36,000 35,450 35,450 198
2010/12/09 35,900 36,150 35,300 35,450 304
2010/12/08 35,550 36,400 35,350 36,200 466
2010/12/07 35,900 36,150 35,500 35,650 421
2010/12/06 35,100 35,900 35,000 35,900 622
2010/12/03 34,000 34,700 33,650 34,700 319
2010/12/02 34,400 34,500 33,800 33,850 895
2010/12/01 33,200 33,650 32,650 33,200 605
2010/11/30 32,200 32,400 31,800 32,250 880
2010/11/29 31,350 31,450 31,150 31,400 291
2010/11/26 31,400 31,400 31,150 31,150 472
2010/11/25 31,550 31,600 31,300 31,500 446
2010/11/24 31,250 31,600 31,200 31,500 619
2010/11/22 31,600 32,050 31,550 31,800 240
2010/11/19 31,600 32,000 31,350 31,450 289
2010/11/18 31,500 32,000 31,500 32,000 290
2010/11/17 32,000 32,300 32,000 32,300 150
2010/11/16 32,350 32,600 32,000 32,600 131
2010/11/15 32,500 33,500 32,250 32,550 161
2010/11/12 33,800 33,800 32,800 33,800 238
2010/11/11 34,300 34,300 33,300 33,950 80
2010/11/10 34,250 34,300 33,300 34,300 603
2010/11/09 33,400 34,500 32,100 34,400 164
2010/11/08 33,200 33,300 32,500 32,800 27
2010/11/05 32,800 33,300 32,800 33,300 273
2010/11/04 33,150 33,150 31,600 32,000 239
2010/11/02 32,400 32,450 31,300 32,300 70
2010/11/01 33,750 33,750 32,500 33,250 48
2010/10/29 31,200 33,000 31,000 32,500 340
2010/10/28 30,700 31,000 30,100 31,000 61
2010/10/27 30,750 31,400 30,550 30,550 56
2010/10/26 31,000 31,600 30,700 31,000 49
2010/10/25 30,750 31,050 30,750 31,050 68
2010/10/22 31,200 31,200 30,750 30,750 19
2010/10/21 30,650 31,000 30,450 30,700 79
2010/10/20 30,400 30,750 30,400 30,400 40
2010/10/19 31,000 31,000 30,400 30,400 107
2010/10/18 31,500 31,500 30,250 30,700 239
2010/10/15 32,000 32,000 31,500 31,550 74
2010/10/14 31,900 32,950 31,900 32,150 81
2010/10/13 32,600 33,000 32,000 32,450 80
2010/10/12 33,100 33,950 32,400 32,500 120
2010/10/08 33,450 33,550 32,650 33,300 103
2010/10/07 33,350 33,900 32,500 33,500 152
2010/10/06 33,600 33,800 32,350 33,250 147
2010/10/05 34,000 34,400 33,300 33,600 139
2010/10/04 34,500 34,800 33,500 34,150 79
2010/10/01 35,000 35,000 34,150 34,550 83
2010/09/30 35,900 35,900 34,150 35,100 187
2010/09/29 35,350 35,600 34,850 35,000 829
2010/09/28 34,250 36,150 34,100 35,900 242
2010/09/27 34,250 34,650 34,250 34,500 56
2010/09/24 34,600 35,000 34,050 34,900 319
2010/09/22 34,500 34,500 34,150 34,450 103
2010/09/21 35,400 35,600 34,550 34,650 200
2010/09/17 34,500 34,950 34,050 34,700 208
2010/09/16 36,500 36,500 34,400 34,800 631
2010/09/15 35,000 37,300 35,000 35,300 485
2010/09/14 35,750 36,000 35,200 35,350 136
2010/09/13 37,350 37,500 35,950 36,800 98
2010/09/10 37,100 37,100 36,700 36,700 28
2010/09/09 37,200 37,400 36,500 37,400 187
2010/09/08 38,450 38,800 36,550 36,800 183
2010/09/07 37,300 38,000 37,300 37,700 103
2010/09/06 36,500 37,500 36,500 37,500 23
2010/09/03 36,700 37,400 36,250 36,700 108
2010/09/02 38,300 38,300 36,500 36,700 65
2010/09/01 38,550 38,550 37,200 37,200 70
2010/08/31 38,800 38,800 37,050 38,000 118
2010/08/30 39,100 39,150 38,000 38,400 170
2010/08/27 36,300 38,800 35,350 37,700 139
2010/08/26 36,850 37,100 34,500 37,000 315
2010/08/25 37,500 38,150 36,850 36,850 393
2010/08/24 39,000 39,000 36,600 38,000 147
2010/08/23 39,500 39,600 37,950 38,650 183
2010/08/20 39,500 39,600 38,750 39,400 447
2010/08/19 37,400 39,100 37,400 39,100 1,288
2010/08/18 34,300 37,200 34,300 37,050 395
2010/08/17 33,700 35,000 33,300 35,000 156
2010/08/16 34,900 34,900 33,300 34,750 38
2010/08/13 36,200 36,400 34,750 36,000 74
2010/08/12 35,850 36,150 32,800 35,750 166
2010/08/11 35,600 36,550 35,250 36,550 57
2010/08/10 36,600 36,600 35,300 35,500 19
2010/08/09 35,350 35,700 35,200 35,350 56
2010/08/06 36,100 36,100 35,250 35,300 85
2010/08/05 37,400 38,000 36,100 36,100 227
2010/08/04 37,100 37,400 36,950 37,300 202
2010/08/03 37,500 37,500 37,050 37,050 85
2010/08/02 38,300 38,300 36,350 37,050 292
2010/07/30 38,200 38,200 35,450 36,900 498
2010/07/29 34,800 35,500 34,150 35,400 193
2010/07/28 33,850 34,950 33,850 34,950 206
2010/07/27 34,450 34,950 33,700 33,850 35
2010/07/26 33,550 34,500 33,550 34,450 46
2010/07/23 32,300 33,800 32,300 33,450 23
2010/07/22 33,250 33,250 32,600 32,950 61
2010/07/21 33,700 34,800 33,150 33,900 86
2010/07/20 34,950 34,950 34,000 34,000 54
2010/07/16 34,400 34,950 33,850 34,450 106
2010/07/15 34,150 35,400 34,150 34,800 187
2010/07/14 34,550 34,900 34,400 34,400 56
2010/07/13 34,500 34,900 34,200 34,300 38
2010/07/12 34,300 34,950 34,050 34,500 57
2010/07/09 34,400 35,300 34,200 34,600 177
2010/07/08 36,500 36,750 34,100 34,500 427
2010/07/07 36,000 36,000 35,200 35,200 170
2010/07/06 36,950 37,000 35,850 36,600 75
2010/07/05 35,200 37,000 35,200 36,800 89
2010/07/02 34,500 35,900 34,100 35,900 148
2010/07/01 37,000 37,000 35,000 35,050 165
2010/06/30 36,000 37,000 33,050 37,000 455
2010/06/29 35,050 37,450 35,050 35,750 186
2010/06/28 37,000 38,200 35,050 35,050 396
2010/06/25 34,850 38,800 34,850 37,000 949
2010/06/24 33,050 35,600 33,050 35,550 357
2010/06/23 32,900 33,500 32,550 33,050 162
2010/06/22 35,000 35,000 32,350 33,500 333
2010/06/21 33,600 35,750 33,500 34,500 113
2010/06/18 35,000 35,600 34,000 34,000 181
2010/06/17 35,600 35,950 35,000 35,800 101
2010/06/16 35,800 36,000 35,200 35,700 129
2010/06/15 35,100 35,900 34,600 35,900 242
2010/06/14 35,000 35,900 34,000 34,400 194
2010/06/11 34,400 34,900 33,600 34,300 180
2010/06/10 32,900 33,400 31,500 33,400 154
2010/06/09 33,100 33,800 32,000 32,900 128
2010/06/08 33,900 34,300 33,050 33,400 414
2010/06/07 34,800 35,000 33,800 34,250 277
2010/06/04 35,500 36,500 35,500 36,500 227
2010/06/03 34,100 36,400 34,050 34,650 251
2010/06/02 34,650 35,800 34,050 34,300 271
2010/06/01 36,450 36,450 34,650 34,700 192
2010/05/31 36,500 36,500 34,550 36,450 509
2010/05/28 33,700 35,500 33,000 35,450 402
2010/05/27 31,250 34,400 31,000 34,400 369
2010/05/26 32,750 34,000 30,150 31,700 686
2010/05/25 34,700 34,800 33,000 34,100 770
2010/05/24 34,800 35,200 32,200 35,200 1,357
2010/05/21 35,700 35,700 33,200 35,000 1,577
2010/05/20 38,700 39,250 36,700 37,800 319
2010/05/19 38,000 39,200 37,000 38,850 562
2010/05/18 39,300 40,900 38,000 38,700 616
2010/05/17 43,700 43,700 38,000 39,600 862
2010/05/14 44,100 44,500 42,600 43,950 906
2010/05/13 43,600 45,300 43,600 44,600 796
2010/05/12 46,000 46,250 43,200 43,950 968
2010/05/11 42,600 47,500 41,650 44,000 2,696
2010/05/10 40,000 41,250 40,000 41,200 499
2010/05/07 40,000 41,200 39,600 40,100 579
2010/05/06 40,900 41,900 40,100 41,400 925
2010/04/30 41,200 41,650 40,850 41,600 512
2010/04/28 41,500 41,650 40,600 41,300 358
2010/04/27 41,900 41,900 41,100 41,750 407
2010/04/26 41,400 41,850 41,400 41,600 397
2010/04/23 41,800 41,850 41,000 41,350 506
2010/04/22 40,250 41,400 40,150 41,300 551
2010/04/21 39,450 40,500 39,050 40,450 215
2010/04/20 39,400 40,000 38,550 38,600 411
2010/04/19 39,400 40,000 38,300 39,400 289
2010/04/16 39,900 41,000 39,500 39,700 573
2010/04/15 40,800 40,850 39,500 40,250 451
2010/04/14 42,000 42,300 40,250 41,050 993
2010/04/13 39,400 41,800 39,400 41,800 1,192
2010/04/12 38,450 40,600 38,450 40,050 1,093
2010/04/09 37,250 38,400 37,100 38,100 595
2010/04/08 37,100 38,500 37,100 37,600 325
2010/04/07 37,900 37,900 36,550 37,800 1,042
2010/04/06 39,000 39,600 38,100 38,600 950
2010/04/05 38,650 39,600 38,600 39,500 679
2010/04/02 38,500 39,000 38,150 38,600 1,192
2010/04/01 40,050 40,100 37,800 39,000 1,944
2010/03/31 42,000 42,000 40,000 40,000 1,711
2010/03/30 43,900 44,500 38,350 41,300 6,202
2010/03/29 44,450 44,800 43,450 44,250 1,172
2010/03/26 45,500 45,500 44,150 44,450 965
2010/03/25 44,500 46,000 44,150 46,000 931
2010/03/24 46,300 46,300 44,000 44,050 1,704
2010/03/23 47,500 47,600 46,300 46,300 618
2010/03/19 46,800 47,300 46,050 46,700 525
2010/03/18 48,500 48,750 45,250 47,300 1,754
2010/03/17 48,000 49,000 46,500 47,850 5,522
2010/03/16 36,500 42,900 36,200 42,900 846
2010/03/15 36,550 36,700 35,200 35,900 631
2010/03/12 38,300 38,300 36,350 36,700 394
2010/03/11 39,000 39,150 37,050 37,400 789
2010/03/10 38,150 39,000 37,500 38,700 392
2010/03/09 40,100 40,100 38,150 38,650 585
2010/03/08 41,200 41,500 40,000 40,100 257
2010/03/05 39,500 40,900 38,000 40,000 924
2010/03/04 40,150 40,500 39,200 39,500 743
2010/03/03 40,200 41,500 40,000 40,850 556
2010/03/02 42,900 44,500 39,800 40,000 3,388
2010/03/01 39,900 41,500 39,250 41,500 1,492
2010/02/26 38,000 42,000 38,000 38,550 2,075
2010/02/25 39,250 40,950 36,700 38,650 3,002
2010/02/24 34,900 40,350 34,500 39,700 3,670
2010/02/23 33,800 35,150 32,250 34,200 2,615
2010/02/22 31,300 32,900 31,050 32,850 987
2010/02/19 29,560 32,950 29,560 30,600 1,765
2010/02/18 28,510 29,890 28,200 29,060 818
2010/02/17 29,000 29,800 28,180 28,330 1,145
2010/02/16 28,250 30,000 28,200 29,350 368
2010/02/15 33,000 33,000 28,990 29,750 919
2010/02/12 31,100 33,900 31,100 32,400 1,562
2010/02/10 27,000 32,350 26,490 31,500 726
2010/02/09 28,600 28,900 27,020 27,350 180
2010/02/08 28,000 28,900 26,100 28,610 428
2010/02/05 28,350 28,450 28,000 28,200 256
2010/02/04 29,310 29,310 28,830 29,150 85
2010/02/03 29,030 29,900 29,030 29,400 98
2010/02/02 29,000 29,950 28,510 29,500 358
2010/02/01 29,400 29,800 28,150 28,500 346
2010/01/29 29,900 29,900 28,100 29,400 366
2010/01/28 28,520 29,800 28,350 29,400 168
2010/01/27 29,810 30,000 28,570 28,720 193
2010/01/26 30,050 31,000 29,810 29,810 617
2010/01/25 29,800 30,100 29,600 30,050 222
2010/01/22 29,800 30,250 29,100 29,780 741
2010/01/21 29,220 30,250 29,000 30,150 272
2010/01/20 29,710 30,500 29,500 29,860 620
2010/01/19 29,520 30,450 29,520 30,000 563
2010/01/18 30,700 30,700 29,510 30,050 502
2010/01/15 30,100 31,500 30,100 30,950 382
2010/01/14 31,700 32,000 30,750 31,450 449
2010/01/13 32,000 32,150 31,650 31,700 254
2010/01/12 33,800 33,950 31,900 32,250 486
2010/01/08 31,700 33,100 31,300 32,950 726
2010/01/07 31,800 32,000 31,250 31,250 251
2010/01/06 32,600 33,250 31,600 31,750 926
2010/01/05 32,500 32,500 30,600 31,200 534
2010/01/04 33,950 33,950 31,400 31,850 625

このページの先頭へ