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
2012/12/28 46,650 48,200 46,450 47,500 445
2012/12/27 47,700 47,700 45,800 46,950 364
2012/12/26 48,500 48,600 47,000 47,350 362
2012/12/25 48,000 48,250 47,500 48,000 472
2012/12/21 46,650 47,200 46,500 47,000 358
2012/12/20 45,000 46,450 45,000 46,400 322
2012/12/19 45,750 45,850 44,750 44,800 588
2012/12/18 46,050 46,400 45,750 45,900 282
2012/12/17 45,600 46,500 45,600 45,800 238
2012/12/14 45,100 45,600 44,850 45,400 187
2012/12/13 46,000 46,200 44,800 45,600 521
2012/12/12 46,550 46,550 45,300 45,550 453
2012/12/11 44,500 45,800 44,400 45,150 662
2012/12/10 45,500 45,600 43,300 43,350 880
2012/12/07 46,250 46,500 45,100 45,250 798
2012/12/06 46,550 47,300 45,500 46,250 1,098
2012/12/05 49,550 50,000 46,100 47,250 846
2012/12/04 48,500 49,700 48,400 49,550 707
2012/12/03 47,700 48,950 47,300 48,500 1,293
2012/11/30 47,250 47,300 46,500 46,850 645
2012/11/29 46,400 47,250 46,400 47,000 969
2012/11/28 46,000 46,500 46,000 46,250 644
2012/11/27 46,250 46,350 45,000 46,000 791
2012/11/26 44,100 46,400 44,100 46,200 1,298
2012/11/22 43,500 44,300 43,500 44,050 810
2012/11/21 43,700 43,700 43,200 43,400 613
2012/11/20 43,550 43,800 43,000 43,700 1,027
2012/11/19 43,200 44,500 43,000 44,300 1,890
2012/11/16 40,250 42,500 40,250 42,200 1,577
2012/11/15 38,450 40,200 38,250 40,200 1,720
2012/11/14 38,000 38,700 35,400 38,000 7,967
2012/11/13 40,350 40,500 39,900 40,050 1,216
2012/11/12 40,600 40,650 40,200 40,200 1,029
2012/11/09 40,400 40,600 40,150 40,200 946
2012/11/08 41,350 41,400 39,800 40,150 1,673
2012/11/07 41,500 41,550 41,350 41,400 1,159
2012/11/06 41,600 41,650 41,250 41,300 1,207
2012/11/05 42,200 42,300 41,200 41,400 2,106
2012/11/02 42,700 42,750 42,200 42,200 985
2012/11/01 43,200 44,000 42,600 42,700 840
2012/10/31 42,700 43,000 42,500 43,000 287
2012/10/30 42,700 43,000 42,300 42,600 1,230
2012/10/29 44,000 44,100 42,600 42,800 1,718
2012/10/26 44,150 44,750 43,600 44,000 1,924
2012/10/25 44,050 44,200 43,750 44,150 1,550
2012/10/24 43,800 44,100 43,800 43,900 915
2012/10/23 43,000 44,400 42,650 44,000 1,592
2012/10/22 43,200 43,200 42,400 42,550 1,248
2012/10/19 43,200 43,250 43,200 43,200 691
2012/10/18 43,000 43,150 42,950 43,100 776
2012/10/17 43,100 43,250 42,900 43,000 812
2012/10/16 42,700 43,200 42,700 42,950 789
2012/10/15 42,300 42,650 41,800 42,450 1,252
2012/10/12 43,700 43,750 41,650 42,100 1,602
2012/10/11 43,500 43,800 43,500 43,650 557
2012/10/10 45,000 45,100 43,500 43,700 1,301
2012/10/09 46,000 46,000 45,100 45,100 1,731
2012/10/05 46,000 46,000 45,500 45,800 1,648
2012/10/04 46,000 46,050 45,500 45,950 1,602
2012/10/03 48,000 48,050 46,000 46,100 1,376
2012/10/02 48,000 48,150 47,900 48,000 580
2012/10/01 48,100 48,250 47,800 47,900 318
2012/09/28 49,000 49,000 47,650 48,100 246
2012/09/27 47,300 48,500 47,250 48,500 274
2012/09/26 47,700 47,700 47,200 47,300 313
2012/09/25 48,800 48,850 47,500 47,700 627
2012/09/24 50,800 50,800 48,800 49,700 267
2012/09/21 50,500 50,600 49,600 50,200 570
2012/09/20 51,500 51,500 50,500 50,500 381
2012/09/19 52,200 52,200 51,300 51,400 302
2012/09/18 49,900 52,300 49,900 52,100 622
2012/09/14 51,000 51,300 49,850 49,900 506
2012/09/13 51,300 52,300 51,000 51,000 389
2012/09/12 49,700 51,400 49,400 50,300 1,130
2012/09/11 52,300 52,900 51,900 52,400 727
2012/09/10 50,400 52,300 50,300 52,300 623
2012/09/07 48,450 50,900 48,450 50,400 666
2012/09/06 48,200 48,300 47,800 48,300 296
2012/09/05 46,350 48,200 46,350 47,700 654
2012/09/04 46,100 46,250 45,800 46,150 556
2012/09/03 45,800 46,400 45,100 46,050 582
2012/08/31 44,800 45,400 43,800 45,100 1,397
2012/08/30 45,350 45,350 44,100 45,000 297
2012/08/29 45,200 46,000 44,800 45,350 138
2012/08/28 46,200 46,300 45,000 45,000 228
2012/08/27 47,000 47,650 46,300 46,300 182
2012/08/24 47,050 47,700 46,000 47,000 371
2012/08/23 47,500 48,150 47,450 48,100 183
2012/08/22 47,500 48,200 47,450 48,200 210
2012/08/21 47,950 47,950 47,400 47,500 359
2012/08/20 48,500 48,950 47,600 48,500 432
2012/08/17 46,500 48,300 46,300 47,500 699
2012/08/16 45,850 45,850 44,750 45,250 398
2012/08/15 46,000 46,500 44,700 45,500 923
2012/08/14 43,500 47,900 43,500 47,000 3,844
2012/08/13 43,700 46,450 42,500 43,150 561
2012/08/10 42,000 43,000 41,800 43,000 671
2012/08/09 41,800 43,300 41,800 43,000 552
2012/08/08 44,700 45,500 41,600 41,650 1,280
2012/08/07 44,000 45,600 43,200 45,600 675
2012/08/06 46,000 46,000 43,750 43,950 846
2012/08/03 48,050 48,400 45,400 47,000 727
2012/08/02 49,800 50,100 48,600 48,950 474
2012/08/01 51,500 51,500 50,500 50,800 153
2012/07/31 54,000 54,000 50,700 51,500 427
2012/07/30 49,750 50,000 48,300 50,000 167
2012/07/27 50,600 50,600 49,050 49,500 191
2012/07/26 48,200 49,200 48,200 49,200 154
2012/07/25 48,600 49,400 48,000 48,550 417
2012/07/24 49,000 50,000 48,500 49,550 383
2012/07/23 50,700 50,800 49,800 49,850 229
2012/07/20 50,700 51,000 49,800 50,800 231
2012/07/19 50,800 51,000 49,900 50,100 320
2012/07/18 51,000 51,500 50,900 51,400 203
2012/07/17 50,900 51,500 50,400 51,000 244
2012/07/13 51,000 51,500 50,000 51,000 239
2012/07/12 51,900 51,900 50,700 51,000 179
2012/07/11 50,500 51,800 50,000 51,500 434
2012/07/10 49,500 51,000 49,500 50,000 123
2012/07/09 50,000 50,000 49,350 49,750 216
2012/07/06 51,900 51,900 49,950 50,100 335
2012/07/05 52,700 52,900 50,500 51,500 164
2012/07/04 54,300 54,400 52,000 53,100 541
2012/07/03 53,000 54,200 51,900 53,500 691
2012/07/02 50,000 52,700 49,900 52,400 952
2012/06/29 50,000 50,900 49,550 49,950 920
2012/06/28 49,400 50,000 49,000 50,000 261
2012/06/27 48,700 49,050 48,300 48,600 203
2012/06/26 49,200 49,300 48,500 48,600 226
2012/06/25 51,000 51,200 49,600 49,600 184
2012/06/22 49,200 50,300 48,750 50,000 263
2012/06/21 48,900 49,200 48,700 49,200 292
2012/06/20 49,200 49,200 48,450 48,650 329
2012/06/19 49,500 49,500 48,900 49,050 184
2012/06/18 50,000 50,400 49,500 49,800 289
2012/06/15 49,000 49,300 48,400 48,500 301
2012/06/14 49,300 49,700 48,300 49,000 770
2012/06/13 52,000 52,300 50,400 50,400 241
2012/06/12 51,900 52,800 51,100 52,000 149
2012/06/11 51,000 53,000 51,000 53,000 387
2012/06/08 50,500 50,800 49,800 50,500 365
2012/06/07 50,100 50,600 50,000 50,500 310
2012/06/06 49,000 50,000 47,550 49,000 669
2012/06/05 49,800 50,600 48,600 48,700 464
2012/06/04 48,700 50,000 48,400 49,750 1,054
2012/06/01 54,000 54,200 50,600 50,900 763
2012/05/31 57,500 57,500 53,200 54,600 625
2012/05/30 56,700 58,400 55,800 56,200 327
2012/05/29 54,900 58,600 53,300 57,000 684
2012/05/28 59,000 59,000 55,900 56,900 253
2012/05/25 60,200 60,500 59,300 60,500 165
2012/05/24 61,500 62,400 60,000 60,500 202
2012/05/23 63,500 63,500 61,400 61,800 327
2012/05/22 59,500 63,800 59,000 61,500 746
2012/05/21 59,500 61,600 59,000 59,000 840
2012/05/18 53,700 60,800 53,400 57,500 1,427
2012/05/17 52,500 56,200 52,200 54,700 1,441
2012/05/16 53,500 55,000 51,500 51,500 1,071
2012/05/15 49,100 52,200 49,000 51,500 763
2012/05/14 55,700 56,000 50,800 52,100 1,504
2012/05/11 58,900 58,900 57,400 57,700 212
2012/05/10 57,100 61,300 57,000 59,100 185
2012/05/09 60,100 60,300 59,000 59,100 147
2012/05/08 61,400 61,900 60,700 61,000 216
2012/05/07 62,100 63,300 61,500 61,900 120
2012/05/02 65,300 65,300 63,800 64,700 22
2012/05/01 64,200 65,000 63,500 64,100 113
2012/04/27 68,000 68,000 64,200 64,200 164
2012/04/26 63,900 67,000 63,300 66,000 210
2012/04/25 64,500 64,500 63,100 63,400 119
2012/04/24 65,400 65,400 63,200 64,500 64
2012/04/23 65,000 65,900 64,000 65,400 101
2012/04/20 65,700 66,200 64,500 65,900 304
2012/04/19 67,400 68,000 65,000 66,500 312
2012/04/18 68,000 68,100 67,000 67,500 236
2012/04/17 65,200 67,900 65,200 67,700 454
2012/04/16 66,500 67,000 63,900 64,500 449
2012/04/13 63,000 66,500 63,000 66,500 797
2012/04/12 62,900 64,500 62,000 64,200 958
2012/04/11 60,100 63,000 59,600 61,900 345
2012/04/10 62,800 62,900 62,000 62,800 351
2012/04/09 61,000 62,800 61,000 62,400 498
2012/04/06 59,100 62,300 58,400 61,400 603
2012/04/05 58,800 58,900 57,500 58,400 215
2012/04/04 59,500 59,600 59,000 59,000 191
2012/04/03 60,600 60,600 58,800 59,500 202
2012/04/02 63,000 63,000 59,200 60,200 309
2012/03/30 59,000 61,500 59,000 61,000 1,038
2012/03/29 56,100 59,000 55,000 59,000 690
2012/03/28 55,100 56,500 53,300 56,000 744
2012/03/27 59,400 59,800 56,600 57,500 790
2012/03/26 59,500 60,000 58,500 59,300 335
2012/03/23 59,300 60,300 58,100 60,000 308
2012/03/22 59,000 60,400 58,100 59,300 203
2012/03/21 60,600 60,700 59,100 59,800 308
2012/03/19 62,300 62,300 59,600 59,600 630
2012/03/16 62,600 64,300 61,600 62,500 550
2012/03/15 62,000 64,500 61,800 64,500 1,292
2012/03/14 58,300 61,900 58,300 61,800 891
2012/03/13 57,100 58,200 57,000 57,500 271
2012/03/12 59,000 59,000 56,100 57,400 509
2012/03/09 57,500 59,700 57,200 59,000 431
2012/03/08 54,700 57,500 54,700 57,500 403
2012/03/07 54,000 55,500 54,000 54,400 117
2012/03/06 56,600 56,800 53,500 55,300 404
2012/03/05 55,300 56,500 55,300 56,500 199
2012/03/02 55,000 56,400 55,000 56,000 237
2012/03/01 57,700 59,000 54,800 55,000 403
2012/02/29 59,800 59,900 57,100 57,100 660
2012/02/28 57,800 59,100 53,900 59,000 1,574
2012/02/27 59,600 59,700 57,700 59,500 450
2012/02/24 57,000 59,200 56,800 58,600 495
2012/02/23 54,500 58,800 54,000 58,800 1,034
2012/02/22 52,500 54,400 52,100 54,300 820
2012/02/21 50,000 52,300 49,900 52,300 507
2012/02/20 49,500 51,000 49,150 50,000 918
2012/02/17 49,500 52,500 49,450 49,500 1,696
2012/02/16 47,800 49,150 47,800 48,600 734
2012/02/15 47,200 49,600 46,300 48,500 2,023
2012/02/14 47,800 47,800 44,500 46,000 3,789
2012/02/13 51,400 51,800 50,800 50,800 298
2012/02/10 52,000 52,100 50,800 51,100 245
2012/02/09 52,200 53,200 51,300 51,700 648
2012/02/08 50,500 52,500 50,500 52,300 899
2012/02/07 49,950 50,500 49,900 50,000 343
2012/02/06 50,000 50,200 49,500 49,800 166
2012/02/03 50,400 50,500 48,350 49,700 688
2012/02/02 50,600 51,100 50,200 50,400 358
2012/02/01 51,500 51,900 50,000 51,000 460
2012/01/31 49,650 51,300 49,500 51,300 473
2012/01/30 50,300 50,300 49,900 50,300 206
2012/01/27 51,500 51,700 50,000 50,800 446
2012/01/26 50,200 50,300 49,800 50,100 280
2012/01/25 49,500 50,300 49,150 50,100 348
2012/01/24 49,950 49,950 48,700 49,350 599
2012/01/23 51,500 51,900 49,150 49,300 1,067
2012/01/20 50,600 51,900 50,600 51,500 778
2012/01/19 55,300 55,400 49,600 50,300 1,785
2012/01/18 56,000 56,200 54,500 54,900 337
2012/01/17 55,300 56,700 55,300 56,000 297
2012/01/16 56,900 57,500 55,900 56,500 281
2012/01/13 55,500 56,500 55,000 56,200 229
2012/01/12 56,800 56,900 54,000 55,300 443
2012/01/11 57,600 59,200 56,800 56,800 230
2012/01/10 56,200 57,900 55,200 57,400 377
2012/01/06 58,800 58,800 57,100 57,200 348
2012/01/05 59,000 60,300 58,400 59,100 738
2012/01/04 57,500 59,900 56,000 58,100 1,312

このページの先頭へ