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
2013/12/30 538 610 535 575 554,400
2013/12/27 526 590 521 528 558,200
2013/12/26 491 521 487 519 201,000
2013/12/25 472 504 470 493 294,800
2013/12/24 465 474 458 464 176,500
2013/12/20 490 492 462 463 277,100
2013/12/19 482 496 474 485 150,500
2013/12/18 500 502 492 497 258,200
2013/12/17 454 495 454 490 198,900
2013/12/16 475 483 455 459 173,600
2013/12/13 504 504 490 491 149,700
2013/12/12 506 514 485 514 330,800
2013/12/11 525 528 517 520 186,900
2013/12/10 522 543 522 537 303,100
2013/12/09 522 534 521 530 256,100
2013/12/06 525 527 510 520 140,900
2013/12/05 540 545 517 528 226,100
2013/12/04 515 545 500 541 320,300
2013/12/03 537 537 510 517 175,700
2013/12/02 510 566 504 537 355,100
2013/11/29 510 510 498 510 214,800
2013/11/28 478 510 469 508 483,900
2013/11/27 479 485 472 472 76,400
2013/11/26 468 488 468 481 139,300
2013/11/25 468 480 464 470 105,400
2013/11/22 480 488 466 472 263,900
2013/11/21 468 487 460 486 295,600
2013/11/20 434 465 433 460 280,300
2013/11/19 434 436 428 430 65,900
2013/11/18 432 445 432 435 92,500
2013/11/15 437 450 425 436 251,500
2013/11/14 458 462 436 445 250,200
2013/11/13 446 459 434 458 200,200
2013/11/12 422 464 420 450 599,900
2013/11/11 401 435 400 422 533,100
2013/11/08 393 398 390 398 52,800
2013/11/07 402 403 393 394 77,400
2013/11/06 405 407 400 402 42,300
2013/11/05 395 407 395 407 43,000
2013/11/01 407 407 390 394 45,000
2013/10/31 402 408 396 402 52,800
2013/10/30 401 405 395 401 82,000
2013/10/29 400 404 397 401 66,900
2013/10/28 405 410 396 402 105,800
2013/10/25 412 412 404 405 98,500
2013/10/24 401 406 395 404 66,300
2013/10/23 395 410 395 406 385,700
2013/10/22 390 400 386 395 192,800
2013/10/21 391 391 380 382 114,300
2013/10/18 385 392 380 380 187,100
2013/10/17 397 410 375 383 317,200
2013/10/16 401 406 396 397 104,500
2013/10/15 411 414 408 410 38,400
2013/10/11 415 415 402 406 73,200
2013/10/10 413 414 400 407 31,100
2013/10/09 399 413 398 413 48,100
2013/10/08 409 409 400 405 35,100
2013/10/07 402 418 395 417 49,300
2013/10/04 408 408 398 402 30,600
2013/10/03 402 425 394 407 98,200
2013/10/02 413 415 403 404 68,000
2013/10/01 428 430 414 417 42,000
2013/09/30 420 425 411 424 74,500
2013/09/27 424 424 413 419 47,000
2013/09/26 415 419 410 415 44,300
2013/09/25 425 430 415 415 44,900
2013/09/24 422 430 418 418 54,200
2013/09/20 426 429 418 428 45,900
2013/09/19 440 440 420 426 89,900
2013/09/18 439 442 427 430 68,700
2013/09/17 424 439 424 438 121,500
2013/09/13 418 423 415 420 53,500
2013/09/12 414 417 412 416 32,000
2013/09/11 429 429 414 416 55,800
2013/09/10 430 446 417 439 123,600
2013/09/09 429 429 417 425 52,900
2013/09/06 421 423 409 409 18,300
2013/09/05 439 439 421 424 30,300
2013/09/04 419 433 408 433 175,800
2013/09/03 382 419 382 418 244,400
2013/09/02 393 393 375 375 86,300
2013/08/30 390 393 384 393 53,400
2013/08/29 394 395 385 387 50,500
2013/08/28 401 406 387 388 160,600
2013/08/27 419 419 402 413 128,500
2013/08/26 407 419 402 415 123,000
2013/08/23 417 418 400 404 84,400
2013/08/22 409 413 402 409 46,100
2013/08/21 428 433 406 413 127,800
2013/08/20 449 457 420 433 192,400
2013/08/19 427 442 423 442 62,900
2013/08/16 442 450 421 431 112,500
2013/08/15 419 461 418 450 346,400
2013/08/14 404 420 392 413 364,800
2013/08/13 423 423 408 422 93,000
2013/08/12 428 428 406 407 104,600
2013/08/09 419 430 415 423 62,100
2013/08/08 430 434 418 419 82,000
2013/08/07 461 461 430 432 150,000
2013/08/06 460 470 455 466 344,900
2013/08/05 421 445 417 445 141,700
2013/08/02 427 427 408 421 67,900
2013/08/01 386 417 386 417 119,300
2013/07/31 420 428 387 393 155,500
2013/07/30 386 404 386 404 91,700
2013/07/29 430 430 385 390 389,100
2013/07/26 438 442 432 433 129,300
2013/07/25 455 455 437 437 130,300
2013/07/24 445 457 435 440 212,900
2013/07/23 465 474 432 437 261,100
2013/07/22 439 483 420 456 464,300
2013/07/19 435 442 415 427 384,000
2013/07/18 449 450 422 430 244,400
2013/07/17 418 458 417 443 229,900
2013/07/16 427 428 418 419 99,200
2013/07/12 423 424 413 419 62,100
2013/07/11 412 424 412 419 31,700
2013/07/10 425 425 409 420 85,200
2013/07/09 423 430 410 416 72,000
2013/07/08 445 457 422 423 120,300
2013/07/05 455 456 436 437 146,400
2013/07/04 448 455 441 455 31,200
2013/07/03 460 460 439 439 72,100
2013/07/02 420 478 410 438 115,000
2013/07/01 410 414 399 408 69,500
2013/06/28 414 414 385 404 65,600
2013/06/27 400 414 385 390 40,300
2013/06/26 435 438 385 386 71,900
2013/06/26 1 -> 200.00 分割
2013/06/25 86,500 88,200 84,500 85,800 319
2013/06/24 88,500 89,200 87,200 87,200 227
2013/06/21 87,200 88,100 85,800 88,100 254
2013/06/20 90,300 90,300 87,300 88,600 224
2013/06/19 90,000 93,200 87,100 91,000 897
2013/06/18 89,300 93,800 86,500 90,000 741
2013/06/17 83,400 94,900 83,400 89,100 1,045
2013/06/14 86,300 86,300 83,000 83,400 147
2013/06/13 88,900 88,900 82,000 82,200 710
2013/06/12 89,500 90,600 86,600 90,100 459
2013/06/11 94,000 96,000 91,100 91,500 255
2013/06/10 90,500 94,900 90,500 93,500 605
2013/06/07 78,000 89,800 76,300 87,600 1,510
2013/06/06 98,000 98,000 78,200 83,500 2,061
2013/06/05 99,300 101,900 99,000 100,000 516
2013/06/04 100,000 100,000 96,500 99,300 597
2013/06/03 99,100 101,900 98,500 100,000 975
2013/05/31 106,900 108,000 98,600 100,000 1,085
2013/05/30 105,000 105,800 98,400 103,900 971
2013/05/29 102,000 109,500 102,000 105,800 2,185
2013/05/28 98,000 101,900 97,500 101,600 611
2013/05/27 94,100 100,000 93,000 100,000 777
2013/05/24 93,400 96,800 90,800 94,000 806
2013/05/23 94,600 98,900 89,000 89,000 1,248
2013/05/22 100,000 101,800 93,500 96,600 2,013
2013/05/21 108,500 108,500 102,900 103,800 771
2013/05/20 109,000 110,200 105,500 108,500 1,120
2013/05/17 107,800 112,000 103,100 109,000 1,259
2013/05/16 114,000 114,000 88,200 102,700 4,212
2013/05/15 115,000 119,200 105,000 108,100 1,389
2013/05/14 106,400 113,500 105,000 110,200 1,032
2013/05/13 100,500 122,900 100,500 115,000 2,694
2013/05/10 108,000 108,000 100,500 100,700 821
2013/05/09 106,000 108,000 100,000 105,000 1,399
2013/05/08 110,000 110,500 101,000 103,500 2,665
2013/05/07 96,900 101,100 95,000 100,000 2,091
2013/05/02 90,000 93,000 89,300 93,000 636
2013/05/01 91,000 91,800 88,500 89,300 812
2013/04/30 84,500 89,000 83,600 88,100 575
2013/04/26 87,500 88,400 83,200 84,500 812
2013/04/25 89,800 91,900 88,000 88,600 723
2013/04/24 91,300 97,000 89,400 89,400 1,921
2013/04/23 89,500 96,900 88,000 94,300 1,386
2013/04/22 90,000 91,000 85,000 91,000 1,746
2013/04/19 98,000 98,000 88,000 91,100 2,040
2013/04/18 90,000 98,000 89,500 96,100 3,956
2013/04/17 82,000 93,000 80,800 92,000 3,379
2013/04/16 74,500 83,000 74,500 81,000 2,187
2013/04/15 70,100 82,600 70,000 77,700 3,090
2013/04/12 70,500 70,500 69,000 70,200 744
2013/04/11 70,900 70,900 68,000 70,700 871
2013/04/10 69,100 71,000 68,500 70,000 871
2013/04/09 67,200 70,200 67,200 69,500 1,066
2013/04/08 67,700 68,800 66,000 68,000 1,077
2013/04/05 67,500 67,500 65,500 66,700 1,116
2013/04/04 62,600 65,700 62,000 65,700 492
2013/04/03 62,600 64,500 62,600 63,300 518
2013/04/02 59,000 63,900 55,500 62,300 1,084
2013/04/01 65,500 65,900 59,500 59,500 1,283
2013/03/29 67,100 67,100 64,600 65,500 975
2013/03/28 67,700 68,100 64,000 65,100 855
2013/03/27 64,800 68,600 64,500 67,300 1,277
2013/03/26 71,700 71,800 68,300 69,700 902
2013/03/25 70,000 71,800 70,000 71,700 1,445
2013/03/22 70,200 70,800 69,100 70,000 817
2013/03/21 69,500 70,200 69,300 70,000 812
2013/03/19 69,000 69,300 68,300 69,300 556
2013/03/18 69,000 69,300 68,000 69,000 899
2013/03/15 68,000 68,000 66,500 67,200 846
2013/03/14 64,500 65,800 64,500 65,600 367
2013/03/13 62,500 64,900 62,500 64,400 406
2013/03/12 64,900 65,000 62,500 62,500 945
2013/03/11 65,500 66,000 65,000 65,100 614
2013/03/08 66,300 66,500 65,000 65,800 561
2013/03/07 66,700 66,900 65,100 65,700 448
2013/03/06 66,700 67,800 65,400 66,100 825
2013/03/05 68,900 69,300 66,600 66,700 585
2013/03/04 68,200 68,800 66,600 68,700 801
2013/03/01 66,700 68,400 66,100 67,500 454
2013/02/28 67,900 67,900 65,500 66,000 1,042
2013/02/27 70,100 70,100 65,400 66,900 1,087
2013/02/26 67,000 70,500 66,100 68,500 841
2013/02/25 72,000 72,400 67,700 70,200 1,217
2013/02/22 66,600 70,500 65,500 70,500 2,813
2013/02/21 62,000 65,500 61,900 65,500 1,598
2013/02/20 61,800 62,100 60,800 61,700 662
2013/02/19 61,000 62,100 59,600 60,900 620
2013/02/18 61,900 62,100 60,700 61,000 262
2013/02/15 62,900 62,900 58,600 60,500 849
2013/02/14 58,100 63,700 58,100 62,700 1,752
2013/02/13 61,900 62,000 57,500 59,100 1,391
2013/02/12 62,400 63,400 61,000 61,900 719
2013/02/08 60,500 63,000 60,500 62,200 441
2013/02/07 62,400 62,600 60,500 61,800 575
2013/02/06 62,700 63,000 62,000 62,000 556
2013/02/05 63,900 64,400 61,500 61,800 999
2013/02/04 64,300 67,100 63,800 64,900 793
2013/02/01 64,900 65,000 63,100 64,300 514
2013/01/31 63,500 64,800 63,100 64,000 760
2013/01/30 63,100 65,800 61,300 65,500 1,357
2013/01/29 64,200 67,400 60,300 60,900 2,460
2013/01/28 62,000 62,900 58,500 62,200 727
2013/01/25 60,500 64,400 60,400 62,900 1,204
2013/01/24 60,000 62,300 58,500 61,500 1,495
2013/01/23 59,000 60,500 57,800 60,500 974
2013/01/22 57,400 60,100 56,700 60,000 1,636
2013/01/21 54,400 59,500 53,800 57,400 1,877
2013/01/18 55,500 55,500 53,900 54,000 758
2013/01/17 57,000 57,000 53,800 55,400 1,084
2013/01/16 55,000 57,000 54,500 57,000 2,162
2013/01/15 52,000 53,800 51,400 53,700 793
2013/01/11 50,100 51,400 50,100 51,400 928
2013/01/10 49,300 50,000 49,200 50,000 493
2013/01/09 48,550 49,700 48,550 49,150 286
2013/01/08 50,100 50,200 48,250 48,700 822
2013/01/07 49,250 50,000 49,250 49,800 301
2013/01/04 49,000 49,100 48,250 49,100 373

このページの先頭へ