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 |
---|---|---|---|---|---|
2016/12/30 | 935 | 974 | 924 | 962 | 158,800 |
2016/12/29 | 970 | 979 | 940 | 950 | 342,300 |
2016/12/28 | 980 | 1,008 | 961 | 985 | 458,200 |
2016/12/27 | 942 | 990 | 942 | 981 | 398,900 |
2016/12/26 | 963 | 977 | 925 | 954 | 318,100 |
2016/12/22 | 949 | 969 | 921 | 962 | 916,700 |
2016/12/21 | 988 | 990 | 938 | 950 | 1,841,500 |
2016/12/20 | 850 | 854 | 821 | 840 | 162,600 |
2016/12/19 | 873 | 873 | 841 | 863 | 200,100 |
2016/12/16 | 886 | 908 | 877 | 882 | 168,200 |
2016/12/15 | 870 | 904 | 864 | 871 | 93,600 |
2016/12/14 | 865 | 906 | 865 | 870 | 217,600 |
2016/12/13 | 855 | 867 | 843 | 856 | 188,400 |
2016/12/12 | 875 | 884 | 848 | 852 | 117,100 |
2016/12/09 | 908 | 913 | 855 | 880 | 302,400 |
2016/12/08 | 943 | 985 | 900 | 923 | 361,500 |
2016/12/07 | 868 | 936 | 868 | 929 | 359,200 |
2016/12/06 | 850 | 888 | 849 | 875 | 257,800 |
2016/12/05 | 819 | 851 | 816 | 840 | 172,700 |
2016/12/02 | 851 | 852 | 817 | 819 | 124,900 |
2016/12/01 | 861 | 868 | 834 | 855 | 155,000 |
2016/11/30 | 859 | 886 | 821 | 876 | 186,900 |
2016/11/29 | 869 | 882 | 777 | 873 | 236,600 |
2016/11/28 | 875 | 896 | 870 | 876 | 169,300 |
2016/11/25 | 892 | 896 | 872 | 875 | 255,800 |
2016/11/24 | 875 | 913 | 873 | 891 | 287,100 |
2016/11/22 | 834 | 895 | 834 | 884 | 524,400 |
2016/11/21 | 848 | 868 | 838 | 849 | 313,500 |
2016/11/18 | 838 | 860 | 823 | 859 | 496,200 |
2016/11/17 | 780 | 825 | 773 | 823 | 228,900 |
2016/11/16 | 798 | 812 | 769 | 805 | 332,400 |
2016/11/15 | 745 | 813 | 736 | 800 | 623,200 |
2016/11/14 | 712 | 736 | 692 | 734 | 323,800 |
2016/11/11 | 740 | 745 | 698 | 704 | 354,500 |
2016/11/10 | 660 | 717 | 655 | 693 | 327,800 |
2016/11/09 | 660 | 671 | 626 | 640 | 202,000 |
2016/11/08 | 666 | 666 | 636 | 657 | 46,700 |
2016/11/07 | 668 | 669 | 651 | 657 | 63,800 |
2016/11/04 | 628 | 665 | 628 | 658 | 126,800 |
2016/11/02 | 636 | 640 | 611 | 638 | 74,300 |
2016/11/01 | 651 | 651 | 630 | 639 | 42,300 |
2016/10/31 | 619 | 648 | 615 | 641 | 138,900 |
2016/10/28 | 628 | 646 | 609 | 622 | 192,000 |
2016/10/27 | 682 | 684 | 656 | 658 | 94,300 |
2016/10/26 | 682 | 690 | 673 | 687 | 133,900 |
2016/10/25 | 670 | 694 | 669 | 685 | 191,100 |
2016/10/24 | 640 | 670 | 637 | 664 | 109,600 |
2016/10/21 | 660 | 662 | 635 | 635 | 55,900 |
2016/10/20 | 645 | 665 | 641 | 657 | 73,800 |
2016/10/19 | 635 | 657 | 634 | 646 | 86,600 |
2016/10/18 | 638 | 642 | 633 | 634 | 22,900 |
2016/10/17 | 633 | 646 | 630 | 642 | 63,000 |
2016/10/14 | 611 | 630 | 605 | 628 | 68,200 |
2016/10/13 | 624 | 624 | 603 | 611 | 111,700 |
2016/10/12 | 631 | 632 | 622 | 624 | 31,000 |
2016/10/11 | 640 | 642 | 627 | 637 | 46,500 |
2016/10/07 | 612 | 645 | 612 | 642 | 80,300 |
2016/10/06 | 637 | 637 | 614 | 619 | 87,100 |
2016/10/05 | 638 | 638 | 630 | 633 | 63,800 |
2016/10/04 | 633 | 638 | 629 | 629 | 80,400 |
2016/10/03 | 648 | 650 | 632 | 633 | 87,700 |
2016/09/30 | 638 | 656 | 628 | 649 | 122,200 |
2016/09/29 | 650 | 657 | 625 | 641 | 172,300 |
2016/09/28 | 627 | 657 | 624 | 646 | 125,100 |
2016/09/27 | 631 | 643 | 622 | 637 | 94,600 |
2016/09/26 | 614 | 648 | 609 | 643 | 186,300 |
2016/09/23 | 603 | 617 | 593 | 613 | 117,800 |
2016/09/21 | 592 | 600 | 580 | 596 | 32,000 |
2016/09/20 | 602 | 604 | 593 | 600 | 57,800 |
2016/09/16 | 593 | 613 | 586 | 598 | 69,700 |
2016/09/15 | 597 | 598 | 580 | 582 | 141,800 |
2016/09/14 | 596 | 615 | 590 | 613 | 126,200 |
2016/09/13 | 573 | 603 | 565 | 602 | 54,100 |
2016/09/12 | 584 | 585 | 565 | 571 | 34,400 |
2016/09/09 | 607 | 607 | 592 | 596 | 48,900 |
2016/09/08 | 587 | 607 | 579 | 605 | 118,700 |
2016/09/07 | 573 | 594 | 560 | 591 | 41,700 |
2016/09/06 | 583 | 594 | 571 | 578 | 35,800 |
2016/09/05 | 588 | 591 | 575 | 588 | 31,500 |
2016/09/02 | 579 | 579 | 560 | 578 | 46,200 |
2016/09/01 | 599 | 608 | 571 | 579 | 112,900 |
2016/08/31 | 579 | 590 | 556 | 590 | 97,700 |
2016/08/30 | 542 | 605 | 533 | 581 | 211,200 |
2016/08/29 | 536 | 552 | 530 | 534 | 65,900 |
2016/08/26 | 542 | 550 | 535 | 546 | 90,000 |
2016/08/25 | 559 | 559 | 540 | 551 | 108,300 |
2016/08/24 | 582 | 582 | 557 | 563 | 51,400 |
2016/08/23 | 560 | 605 | 560 | 577 | 129,900 |
2016/08/22 | 589 | 599 | 580 | 588 | 157,500 |
2016/08/19 | 551 | 619 | 549 | 617 | 322,000 |
2016/08/18 | 580 | 584 | 541 | 551 | 227,400 |
2016/08/17 | 599 | 599 | 570 | 589 | 184,900 |
2016/08/16 | 589 | 624 | 558 | 597 | 514,500 |
2016/08/15 | 500 | 598 | 500 | 598 | 475,100 |
2016/08/12 | 504 | 528 | 492 | 528 | 312,400 |
2016/08/10 | 450 | 453 | 444 | 448 | 17,200 |
2016/08/09 | 452 | 455 | 450 | 453 | 29,700 |
2016/08/08 | 447 | 455 | 442 | 455 | 24,000 |
2016/08/05 | 450 | 453 | 447 | 447 | 6,700 |
2016/08/04 | 446 | 450 | 440 | 450 | 17,000 |
2016/08/03 | 442 | 452 | 435 | 436 | 10,700 |
2016/08/02 | 438 | 454 | 436 | 446 | 36,900 |
2016/08/01 | 445 | 461 | 443 | 445 | 32,500 |
2016/07/29 | 456 | 459 | 431 | 456 | 47,400 |
2016/07/28 | 462 | 462 | 452 | 460 | 34,200 |
2016/07/27 | 457 | 469 | 457 | 465 | 39,100 |
2016/07/26 | 432 | 510 | 432 | 460 | 288,200 |
2016/07/25 | 441 | 446 | 438 | 443 | 25,700 |
2016/07/22 | 438 | 459 | 438 | 449 | 37,200 |
2016/07/21 | 445 | 453 | 439 | 449 | 42,100 |
2016/07/20 | 430 | 445 | 430 | 443 | 22,100 |
2016/07/19 | 437 | 437 | 420 | 431 | 32,800 |
2016/07/15 | 440 | 449 | 436 | 437 | 18,400 |
2016/07/14 | 443 | 445 | 436 | 438 | 30,400 |
2016/07/13 | 423 | 445 | 419 | 437 | 108,300 |
2016/07/12 | 414 | 422 | 414 | 421 | 19,300 |
2016/07/11 | 400 | 415 | 400 | 408 | 43,500 |
2016/07/08 | 403 | 404 | 389 | 396 | 63,700 |
2016/07/07 | 403 | 411 | 396 | 403 | 64,000 |
2016/07/06 | 415 | 415 | 401 | 405 | 57,800 |
2016/07/05 | 425 | 425 | 411 | 415 | 60,700 |
2016/07/04 | 417 | 426 | 417 | 424 | 34,800 |
2016/07/01 | 422 | 424 | 414 | 414 | 63,900 |
2016/06/30 | 418 | 424 | 415 | 415 | 56,600 |
2016/06/29 | 424 | 430 | 413 | 417 | 67,800 |
2016/06/28 | 418 | 428 | 405 | 424 | 75,300 |
2016/06/27 | 408 | 424 | 408 | 417 | 123,900 |
2016/06/24 | 455 | 455 | 390 | 414 | 142,200 |
2016/06/23 | 460 | 464 | 441 | 448 | 80,100 |
2016/06/22 | 452 | 469 | 451 | 468 | 85,400 |
2016/06/21 | 434 | 458 | 434 | 452 | 73,100 |
2016/06/20 | 420 | 444 | 420 | 434 | 117,100 |
2016/06/17 | 430 | 430 | 410 | 415 | 174,900 |
2016/06/16 | 451 | 451 | 417 | 422 | 170,000 |
2016/06/15 | 426 | 458 | 426 | 451 | 101,300 |
2016/06/14 | 454 | 456 | 426 | 430 | 148,200 |
2016/06/13 | 460 | 467 | 457 | 458 | 94,300 |
2016/06/10 | 446 | 468 | 446 | 462 | 104,700 |
2016/06/09 | 456 | 457 | 446 | 446 | 133,200 |
2016/06/08 | 468 | 473 | 457 | 457 | 93,900 |
2016/06/07 | 457 | 477 | 457 | 468 | 108,700 |
2016/06/06 | 467 | 467 | 458 | 459 | 79,800 |
2016/06/03 | 466 | 472 | 461 | 472 | 66,100 |
2016/06/02 | 471 | 471 | 458 | 466 | 69,800 |
2016/06/01 | 466 | 474 | 466 | 466 | 74,000 |
2016/05/31 | 474 | 477 | 467 | 468 | 105,700 |
2016/05/30 | 479 | 485 | 467 | 474 | 126,400 |
2016/05/27 | 474 | 490 | 474 | 478 | 144,800 |
2016/05/26 | 458 | 485 | 458 | 474 | 217,200 |
2016/05/25 | 450 | 467 | 450 | 458 | 184,600 |
2016/05/24 | 454 | 456 | 437 | 447 | 213,400 |
2016/05/23 | 435 | 461 | 433 | 460 | 200,100 |
2016/05/20 | 427 | 434 | 422 | 429 | 78,400 |
2016/05/19 | 425 | 437 | 425 | 428 | 144,700 |
2016/05/18 | 406 | 423 | 404 | 420 | 267,200 |
2016/05/17 | 391 | 408 | 387 | 396 | 235,200 |
2016/05/16 | 411 | 411 | 391 | 399 | 286,700 |
2016/05/13 | 447 | 447 | 410 | 418 | 360,200 |
2016/05/12 | 433 | 452 | 433 | 450 | 113,800 |
2016/05/11 | 433 | 435 | 430 | 433 | 121,100 |
2016/05/10 | 431 | 437 | 431 | 432 | 124,800 |
2016/05/09 | 431 | 432 | 426 | 429 | 163,600 |
2016/05/06 | 434 | 434 | 427 | 430 | 94,400 |
2016/05/02 | 430 | 434 | 428 | 430 | 119,700 |
2016/04/28 | 440 | 440 | 429 | 430 | 216,800 |
2016/04/27 | 430 | 435 | 430 | 434 | 74,300 |
2016/04/26 | 431 | 433 | 429 | 430 | 141,500 |
2016/04/25 | 444 | 445 | 430 | 430 | 165,400 |
2016/04/22 | 445 | 446 | 434 | 436 | 177,100 |
2016/04/21 | 449 | 449 | 443 | 446 | 96,000 |
2016/04/20 | 452 | 452 | 441 | 447 | 116,600 |
2016/04/19 | 450 | 451 | 441 | 444 | 70,000 |
2016/04/18 | 457 | 458 | 440 | 444 | 75,200 |
2016/04/15 | 471 | 475 | 463 | 464 | 84,500 |
2016/04/14 | 487 | 489 | 476 | 478 | 57,100 |
2016/04/13 | 478 | 489 | 475 | 483 | 26,300 |
2016/04/12 | 480 | 485 | 471 | 479 | 37,100 |
2016/04/11 | 480 | 480 | 469 | 477 | 21,300 |
2016/04/08 | 470 | 484 | 470 | 482 | 18,600 |
2016/04/07 | 470 | 484 | 469 | 475 | 44,200 |
2016/04/06 | 450 | 471 | 447 | 462 | 61,100 |
2016/04/05 | 480 | 481 | 454 | 454 | 66,000 |
2016/04/04 | 496 | 501 | 476 | 476 | 69,400 |
2016/04/01 | 535 | 535 | 495 | 506 | 81,800 |
2016/03/31 | 518 | 529 | 517 | 525 | 35,100 |
2016/03/30 | 508 | 524 | 508 | 522 | 39,000 |
2016/03/29 | 515 | 522 | 508 | 518 | 82,900 |
2016/03/28 | 522 | 523 | 510 | 522 | 53,400 |
2016/03/25 | 512 | 519 | 504 | 510 | 36,000 |
2016/03/24 | 520 | 524 | 512 | 514 | 51,100 |
2016/03/23 | 517 | 522 | 511 | 515 | 43,800 |
2016/03/22 | 530 | 530 | 514 | 527 | 64,800 |
2016/03/18 | 497 | 515 | 491 | 515 | 65,200 |
2016/03/17 | 512 | 516 | 476 | 485 | 117,500 |
2016/03/16 | 515 | 519 | 495 | 497 | 64,500 |
2016/03/15 | 504 | 523 | 504 | 513 | 50,000 |
2016/03/14 | 500 | 511 | 496 | 506 | 65,300 |
2016/03/11 | 480 | 502 | 470 | 499 | 110,900 |
2016/03/10 | 455 | 473 | 451 | 472 | 63,900 |
2016/03/09 | 457 | 458 | 442 | 448 | 34,500 |
2016/03/08 | 467 | 469 | 448 | 456 | 30,600 |
2016/03/07 | 471 | 475 | 465 | 465 | 38,100 |
2016/03/04 | 442 | 462 | 441 | 459 | 49,800 |
2016/03/03 | 440 | 446 | 440 | 445 | 29,000 |
2016/03/02 | 445 | 446 | 437 | 438 | 52,100 |
2016/03/01 | 435 | 438 | 430 | 433 | 24,900 |
2016/02/29 | 442 | 450 | 433 | 435 | 39,400 |
2016/02/26 | 438 | 453 | 430 | 430 | 69,500 |
2016/02/25 | 430 | 447 | 430 | 441 | 35,200 |
2016/02/24 | 429 | 433 | 425 | 430 | 27,100 |
2016/02/23 | 442 | 442 | 431 | 431 | 26,600 |
2016/02/22 | 438 | 439 | 431 | 436 | 38,100 |
2016/02/19 | 434 | 439 | 427 | 438 | 45,500 |
2016/02/18 | 434 | 442 | 429 | 435 | 44,800 |
2016/02/17 | 450 | 450 | 415 | 422 | 132,200 |
2016/02/16 | 435 | 450 | 435 | 447 | 54,300 |
2016/02/15 | 411 | 432 | 411 | 430 | 213,600 |
2016/02/12 | 417 | 427 | 401 | 411 | 407,600 |
2016/02/10 | 502 | 514 | 462 | 473 | 89,600 |
2016/02/09 | 502 | 506 | 475 | 480 | 98,600 |
2016/02/08 | 505 | 527 | 505 | 515 | 60,000 |
2016/02/05 | 525 | 532 | 512 | 515 | 61,900 |
2016/02/04 | 545 | 551 | 525 | 529 | 44,300 |
2016/02/03 | 555 | 559 | 531 | 541 | 59,800 |
2016/02/02 | 563 | 570 | 552 | 560 | 53,300 |
2016/02/01 | 545 | 564 | 544 | 564 | 55,100 |
2016/01/29 | 536 | 551 | 526 | 538 | 55,800 |
2016/01/28 | 530 | 545 | 526 | 539 | 42,000 |
2016/01/27 | 537 | 545 | 521 | 522 | 95,200 |
2016/01/26 | 522 | 533 | 510 | 526 | 101,400 |
2016/01/25 | 529 | 533 | 523 | 531 | 59,000 |
2016/01/22 | 505 | 512 | 500 | 509 | 90,000 |
2016/01/21 | 511 | 519 | 490 | 493 | 169,900 |
2016/01/20 | 558 | 558 | 515 | 525 | 80,400 |
2016/01/19 | 520 | 550 | 520 | 538 | 90,400 |
2016/01/18 | 500 | 528 | 498 | 522 | 134,700 |
2016/01/15 | 523 | 529 | 506 | 511 | 66,900 |
2016/01/14 | 530 | 532 | 502 | 520 | 109,100 |
2016/01/13 | 544 | 544 | 523 | 528 | 49,500 |
2016/01/12 | 543 | 547 | 489 | 510 | 140,800 |
2016/01/08 | 558 | 567 | 538 | 553 | 160,300 |
2016/01/07 | 588 | 588 | 562 | 568 | 99,400 |
2016/01/06 | 591 | 595 | 578 | 580 | 30,600 |
2016/01/05 | 583 | 595 | 583 | 585 | 35,600 |
2016/01/04 | 597 | 615 | 577 | 596 | 93,900 |