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 |
---|---|---|---|---|---|
2014/12/30 | 508 | 513 | 507 | 512 | 55,800 |
2014/12/29 | 511 | 512 | 504 | 512 | 64,400 |
2014/12/26 | 502 | 512 | 497 | 512 | 93,200 |
2014/12/25 | 502 | 507 | 499 | 503 | 67,800 |
2014/12/24 | 505 | 514 | 493 | 508 | 173,300 |
2014/12/22 | 509 | 509 | 500 | 506 | 104,000 |
2014/12/19 | 508 | 509 | 495 | 509 | 182,800 |
2014/12/18 | 482 | 505 | 478 | 505 | 218,100 |
2014/12/17 | 463 | 483 | 463 | 475 | 46,400 |
2014/12/16 | 475 | 476 | 467 | 468 | 73,800 |
2014/12/15 | 473 | 481 | 473 | 477 | 34,800 |
2014/12/12 | 480 | 485 | 479 | 481 | 38,500 |
2014/12/11 | 468 | 480 | 466 | 480 | 52,000 |
2014/12/10 | 474 | 480 | 470 | 470 | 49,700 |
2014/12/09 | 488 | 490 | 474 | 474 | 192,400 |
2014/12/08 | 497 | 498 | 490 | 490 | 91,500 |
2014/12/05 | 499 | 500 | 493 | 497 | 39,500 |
2014/12/04 | 489 | 498 | 489 | 498 | 58,900 |
2014/12/03 | 492 | 494 | 486 | 489 | 162,400 |
2014/12/02 | 495 | 497 | 490 | 492 | 144,900 |
2014/12/01 | 518 | 518 | 498 | 503 | 159,800 |
2014/11/28 | 499 | 513 | 498 | 513 | 180,200 |
2014/11/27 | 485 | 503 | 481 | 499 | 256,000 |
2014/11/26 | 480 | 486 | 479 | 480 | 136,800 |
2014/11/25 | 475 | 487 | 470 | 485 | 252,200 |
2014/11/21 | 465 | 469 | 462 | 467 | 380,900 |
2014/11/20 | 473 | 474 | 463 | 465 | 204,900 |
2014/11/19 | 480 | 483 | 469 | 471 | 298,300 |
2014/11/18 | 480 | 495 | 479 | 479 | 305,400 |
2014/11/17 | 480 | 485 | 474 | 479 | 407,500 |
2014/11/14 | 496 | 501 | 474 | 476 | 563,500 |
2014/11/13 | 502 | 503 | 483 | 488 | 228,200 |
2014/11/12 | 530 | 534 | 506 | 509 | 195,300 |
2014/11/11 | 539 | 542 | 530 | 536 | 181,600 |
2014/11/10 | 513 | 536 | 511 | 529 | 199,700 |
2014/11/07 | 493 | 517 | 493 | 511 | 216,500 |
2014/11/06 | 488 | 498 | 484 | 491 | 246,500 |
2014/11/05 | 500 | 502 | 486 | 491 | 245,500 |
2014/11/04 | 526 | 530 | 502 | 510 | 168,700 |
2014/10/31 | 512 | 519 | 510 | 516 | 52,800 |
2014/10/30 | 507 | 516 | 507 | 513 | 31,700 |
2014/10/29 | 507 | 511 | 503 | 507 | 33,700 |
2014/10/28 | 501 | 503 | 496 | 503 | 48,600 |
2014/10/27 | 511 | 511 | 503 | 503 | 27,200 |
2014/10/24 | 498 | 506 | 497 | 501 | 81,500 |
2014/10/23 | 486 | 494 | 485 | 488 | 25,100 |
2014/10/22 | 490 | 496 | 485 | 492 | 72,400 |
2014/10/21 | 499 | 499 | 480 | 481 | 143,200 |
2014/10/20 | 495 | 500 | 492 | 497 | 83,200 |
2014/10/17 | 485 | 495 | 478 | 479 | 134,100 |
2014/10/16 | 502 | 506 | 481 | 485 | 152,500 |
2014/10/15 | 506 | 531 | 497 | 528 | 347,500 |
2014/10/14 | 455 | 506 | 453 | 506 | 469,300 |
2014/10/10 | 482 | 482 | 455 | 469 | 264,300 |
2014/10/09 | 500 | 506 | 486 | 493 | 169,100 |
2014/10/08 | 496 | 507 | 490 | 492 | 199,400 |
2014/10/07 | 525 | 525 | 504 | 505 | 173,600 |
2014/10/06 | 531 | 540 | 529 | 530 | 115,200 |
2014/10/03 | 527 | 536 | 515 | 529 | 142,900 |
2014/10/02 | 550 | 550 | 518 | 527 | 241,800 |
2014/10/01 | 570 | 575 | 565 | 565 | 59,200 |
2014/09/30 | 566 | 580 | 565 | 577 | 60,600 |
2014/09/29 | 580 | 581 | 571 | 572 | 47,300 |
2014/09/26 | 580 | 580 | 573 | 577 | 52,300 |
2014/09/25 | 578 | 586 | 564 | 585 | 106,200 |
2014/09/24 | 584 | 585 | 577 | 578 | 87,400 |
2014/09/22 | 596 | 596 | 587 | 591 | 110,800 |
2014/09/19 | 592 | 600 | 592 | 595 | 70,900 |
2014/09/18 | 597 | 598 | 590 | 592 | 89,300 |
2014/09/17 | 590 | 601 | 590 | 596 | 84,200 |
2014/09/16 | 592 | 595 | 584 | 587 | 95,700 |
2014/09/12 | 590 | 594 | 586 | 592 | 94,100 |
2014/09/11 | 564 | 603 | 558 | 600 | 410,400 |
2014/09/10 | 573 | 573 | 548 | 554 | 221,000 |
2014/09/09 | 581 | 581 | 568 | 573 | 105,400 |
2014/09/08 | 579 | 590 | 566 | 582 | 141,900 |
2014/09/05 | 586 | 587 | 573 | 578 | 175,100 |
2014/09/04 | 595 | 598 | 585 | 586 | 145,700 |
2014/09/03 | 609 | 609 | 593 | 597 | 351,600 |
2014/09/02 | 611 | 612 | 601 | 602 | 181,900 |
2014/09/01 | 611 | 614 | 607 | 610 | 69,000 |
2014/08/29 | 612 | 614 | 607 | 612 | 111,700 |
2014/08/28 | 618 | 620 | 613 | 617 | 72,900 |
2014/08/27 | 636 | 639 | 619 | 628 | 96,200 |
2014/08/26 | 626 | 642 | 624 | 641 | 235,500 |
2014/08/25 | 606 | 626 | 606 | 626 | 136,200 |
2014/08/22 | 612 | 613 | 605 | 606 | 96,600 |
2014/08/21 | 610 | 614 | 609 | 610 | 108,500 |
2014/08/20 | 616 | 618 | 608 | 609 | 81,700 |
2014/08/19 | 616 | 621 | 612 | 619 | 120,400 |
2014/08/18 | 625 | 627 | 615 | 615 | 188,300 |
2014/08/15 | 616 | 618 | 606 | 611 | 209,100 |
2014/08/14 | 653 | 654 | 600 | 606 | 696,400 |
2014/08/13 | 640 | 650 | 640 | 650 | 187,200 |
2014/08/12 | 639 | 655 | 620 | 639 | 389,800 |
2014/08/11 | 635 | 642 | 616 | 629 | 218,100 |
2014/08/08 | 640 | 642 | 616 | 631 | 163,000 |
2014/08/07 | 647 | 647 | 632 | 637 | 185,300 |
2014/08/06 | 624 | 645 | 624 | 632 | 340,900 |
2014/08/05 | 632 | 633 | 606 | 611 | 140,500 |
2014/08/04 | 633 | 638 | 627 | 630 | 236,500 |
2014/08/01 | 601 | 609 | 593 | 603 | 86,800 |
2014/07/31 | 607 | 612 | 603 | 605 | 77,900 |
2014/07/30 | 619 | 626 | 611 | 615 | 81,900 |
2014/07/29 | 638 | 642 | 621 | 629 | 64,300 |
2014/07/28 | 645 | 645 | 637 | 643 | 51,800 |
2014/07/25 | 632 | 645 | 629 | 643 | 69,300 |
2014/07/24 | 625 | 640 | 625 | 636 | 82,800 |
2014/07/23 | 630 | 642 | 625 | 630 | 142,300 |
2014/07/22 | 616 | 626 | 615 | 626 | 86,300 |
2014/07/18 | 596 | 610 | 596 | 606 | 63,300 |
2014/07/17 | 613 | 615 | 605 | 615 | 72,100 |
2014/07/16 | 611 | 613 | 602 | 613 | 80,100 |
2014/07/15 | 609 | 614 | 605 | 611 | 48,400 |
2014/07/14 | 610 | 612 | 605 | 609 | 46,200 |
2014/07/11 | 610 | 613 | 596 | 607 | 226,300 |
2014/07/10 | 643 | 643 | 621 | 624 | 88,400 |
2014/07/09 | 630 | 638 | 623 | 637 | 129,200 |
2014/07/08 | 648 | 651 | 640 | 644 | 73,100 |
2014/07/07 | 645 | 659 | 637 | 655 | 192,200 |
2014/07/04 | 636 | 644 | 634 | 641 | 102,800 |
2014/07/03 | 636 | 637 | 624 | 629 | 49,700 |
2014/07/02 | 640 | 647 | 630 | 633 | 76,100 |
2014/07/01 | 639 | 645 | 627 | 628 | 84,400 |
2014/06/30 | 608 | 633 | 608 | 633 | 141,700 |
2014/06/27 | 638 | 639 | 610 | 619 | 134,700 |
2014/06/26 | 624 | 637 | 624 | 628 | 75,900 |
2014/06/25 | 640 | 655 | 611 | 625 | 283,700 |
2014/06/24 | 639 | 644 | 630 | 635 | 120,900 |
2014/06/23 | 632 | 658 | 630 | 639 | 166,100 |
2014/06/20 | 655 | 658 | 624 | 624 | 235,300 |
2014/06/19 | 661 | 665 | 644 | 654 | 143,700 |
2014/06/18 | 648 | 654 | 624 | 654 | 204,000 |
2014/06/17 | 650 | 651 | 624 | 640 | 257,200 |
2014/06/16 | 652 | 676 | 641 | 651 | 549,300 |
2014/06/13 | 582 | 622 | 582 | 622 | 368,000 |
2014/06/12 | 575 | 600 | 573 | 586 | 134,000 |
2014/06/11 | 572 | 586 | 559 | 585 | 180,100 |
2014/06/10 | 588 | 593 | 572 | 580 | 123,200 |
2014/06/09 | 600 | 601 | 584 | 592 | 111,900 |
2014/06/06 | 598 | 598 | 588 | 595 | 85,100 |
2014/06/05 | 597 | 600 | 583 | 596 | 222,900 |
2014/06/04 | 582 | 583 | 573 | 577 | 133,200 |
2014/06/03 | 604 | 604 | 573 | 577 | 183,600 |
2014/06/02 | 609 | 617 | 595 | 597 | 167,200 |
2014/05/30 | 600 | 607 | 585 | 599 | 155,300 |
2014/05/29 | 575 | 596 | 572 | 594 | 167,800 |
2014/05/28 | 574 | 584 | 568 | 576 | 60,300 |
2014/05/27 | 585 | 585 | 566 | 572 | 125,800 |
2014/05/26 | 592 | 593 | 578 | 579 | 139,800 |
2014/05/23 | 559 | 573 | 556 | 565 | 138,500 |
2014/05/22 | 536 | 568 | 536 | 553 | 316,300 |
2014/05/21 | 540 | 542 | 518 | 524 | 330,900 |
2014/05/20 | 578 | 578 | 527 | 553 | 922,100 |
2014/05/19 | 525 | 527 | 493 | 498 | 263,000 |
2014/05/16 | 540 | 540 | 510 | 518 | 320,100 |
2014/05/15 | 567 | 570 | 538 | 543 | 332,100 |
2014/05/14 | 590 | 610 | 586 | 599 | 157,700 |
2014/05/13 | 585 | 616 | 585 | 591 | 109,400 |
2014/05/12 | 605 | 626 | 574 | 585 | 227,200 |
2014/05/09 | 627 | 631 | 606 | 608 | 135,100 |
2014/05/08 | 648 | 648 | 621 | 628 | 161,200 |
2014/05/07 | 645 | 658 | 638 | 643 | 143,600 |
2014/05/02 | 636 | 648 | 616 | 647 | 135,300 |
2014/05/01 | 617 | 643 | 609 | 638 | 209,400 |
2014/04/30 | 653 | 657 | 621 | 622 | 241,200 |
2014/04/28 | 677 | 677 | 640 | 650 | 163,100 |
2014/04/25 | 668 | 686 | 658 | 667 | 208,700 |
2014/04/24 | 680 | 697 | 665 | 668 | 247,200 |
2014/04/23 | 655 | 686 | 648 | 682 | 328,000 |
2014/04/22 | 688 | 709 | 637 | 651 | 390,500 |
2014/04/21 | 705 | 722 | 680 | 693 | 360,200 |
2014/04/18 | 665 | 740 | 664 | 714 | 728,700 |
2014/04/17 | 660 | 674 | 655 | 659 | 151,800 |
2014/04/16 | 631 | 675 | 630 | 669 | 247,700 |
2014/04/15 | 631 | 647 | 617 | 634 | 138,900 |
2014/04/14 | 622 | 650 | 622 | 628 | 205,800 |
2014/04/11 | 603 | 613 | 569 | 604 | 327,800 |
2014/04/10 | 606 | 645 | 600 | 613 | 162,300 |
2014/04/09 | 595 | 640 | 590 | 606 | 226,900 |
2014/04/08 | 684 | 708 | 605 | 615 | 588,800 |
2014/04/07 | 609 | 675 | 603 | 658 | 640,700 |
2014/04/04 | 610 | 626 | 595 | 609 | 259,600 |
2014/04/03 | 602 | 627 | 595 | 614 | 265,000 |
2014/04/02 | 582 | 609 | 582 | 601 | 279,300 |
2014/04/01 | 550 | 590 | 543 | 590 | 430,100 |
2014/03/31 | 539 | 545 | 533 | 540 | 153,100 |
2014/03/28 | 510 | 542 | 508 | 542 | 227,200 |
2014/03/27 | 500 | 508 | 495 | 505 | 42,300 |
2014/03/26 | 503 | 513 | 503 | 505 | 115,900 |
2014/03/25 | 520 | 524 | 505 | 508 | 137,200 |
2014/03/24 | 490 | 524 | 485 | 524 | 237,500 |
2014/03/20 | 490 | 495 | 474 | 480 | 104,200 |
2014/03/19 | 492 | 500 | 481 | 485 | 51,200 |
2014/03/18 | 492 | 509 | 490 | 498 | 115,200 |
2014/03/17 | 483 | 489 | 472 | 476 | 239,700 |
2014/03/14 | 501 | 506 | 490 | 491 | 207,300 |
2014/03/13 | 511 | 520 | 505 | 506 | 131,800 |
2014/03/12 | 522 | 527 | 510 | 518 | 384,700 |
2014/03/11 | 539 | 539 | 517 | 535 | 216,900 |
2014/03/10 | 559 | 559 | 535 | 539 | 153,100 |
2014/03/07 | 576 | 583 | 559 | 560 | 120,900 |
2014/03/06 | 560 | 574 | 554 | 574 | 134,800 |
2014/03/05 | 559 | 567 | 547 | 554 | 190,800 |
2014/03/04 | 535 | 559 | 530 | 555 | 220,400 |
2014/03/03 | 519 | 543 | 502 | 533 | 228,500 |
2014/02/28 | 558 | 558 | 520 | 532 | 301,600 |
2014/02/27 | 575 | 588 | 535 | 548 | 539,500 |
2014/02/26 | 556 | 610 | 553 | 585 | 520,100 |
2014/02/25 | 575 | 579 | 542 | 546 | 271,900 |
2014/02/24 | 565 | 605 | 552 | 561 | 840,300 |
2014/02/21 | 501 | 543 | 501 | 535 | 674,700 |
2014/02/20 | 500 | 504 | 493 | 493 | 158,900 |
2014/02/19 | 495 | 515 | 489 | 501 | 266,600 |
2014/02/18 | 500 | 505 | 493 | 500 | 164,300 |
2014/02/17 | 495 | 507 | 481 | 490 | 236,200 |
2014/02/14 | 513 | 521 | 496 | 500 | 239,000 |
2014/02/13 | 522 | 523 | 510 | 515 | 224,900 |
2014/02/12 | 517 | 523 | 510 | 516 | 218,300 |
2014/02/10 | 524 | 524 | 495 | 515 | 301,300 |
2014/02/07 | 534 | 550 | 495 | 514 | 421,100 |
2014/02/06 | 532 | 550 | 516 | 534 | 189,600 |
2014/02/05 | 525 | 535 | 511 | 521 | 102,900 |
2014/02/04 | 458 | 499 | 457 | 488 | 121,300 |
2014/02/03 | 548 | 549 | 522 | 528 | 122,400 |
2014/01/31 | 571 | 580 | 550 | 552 | 114,800 |
2014/01/30 | 571 | 585 | 560 | 567 | 122,000 |
2014/01/29 | 574 | 595 | 573 | 595 | 126,700 |
2014/01/28 | 575 | 598 | 568 | 574 | 147,000 |
2014/01/27 | 574 | 577 | 563 | 563 | 213,100 |
2014/01/24 | 586 | 594 | 571 | 577 | 230,900 |
2014/01/23 | 620 | 624 | 585 | 594 | 333,800 |
2014/01/22 | 618 | 630 | 615 | 627 | 183,900 |
2014/01/21 | 631 | 631 | 614 | 618 | 209,500 |
2014/01/20 | 645 | 654 | 627 | 631 | 222,000 |
2014/01/17 | 661 | 695 | 655 | 655 | 217,100 |
2014/01/16 | 680 | 688 | 665 | 669 | 139,700 |
2014/01/15 | 675 | 697 | 662 | 680 | 242,700 |
2014/01/14 | 655 | 689 | 654 | 670 | 284,000 |
2014/01/10 | 664 | 695 | 658 | 670 | 478,700 |
2014/01/09 | 670 | 671 | 641 | 664 | 407,600 |
2014/01/08 | 676 | 715 | 658 | 681 | 633,700 |
2014/01/07 | 594 | 696 | 593 | 696 | 1,297,800 |
2014/01/06 | 572 | 650 | 562 | 602 | 413,600 |