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
2017/12/29 3,370 3,385 3,275 3,275 168,400
2017/12/28 3,445 3,450 3,305 3,345 174,800
2017/12/27 3,300 3,415 3,300 3,405 141,000
2017/12/26 3,270 3,320 3,235 3,320 130,100
2017/12/25 3,320 3,345 3,255 3,280 125,800
2017/12/22 3,290 3,330 3,210 3,320 195,200
2017/12/21 3,190 3,300 3,160 3,300 266,500
2017/12/20 3,190 3,220 3,125 3,165 170,600
2017/12/19 3,150 3,175 3,085 3,175 195,100
2017/12/18 3,210 3,220 3,120 3,155 172,200
2017/12/15 3,180 3,225 3,090 3,200 295,100
2017/12/14 3,040 3,165 3,025 3,165 396,100
2017/12/13 2,896 3,015 2,892 3,015 280,400
2017/12/12 2,988 3,020 2,920 2,932 170,600
2017/12/11 2,995 3,030 2,946 2,960 160,400
2017/12/08 2,943 2,949 2,883 2,944 200,200
2017/12/07 2,899 2,979 2,899 2,943 169,000
2017/12/06 2,870 2,960 2,846 2,893 217,100
2017/12/05 2,851 2,892 2,769 2,870 244,400
2017/12/04 2,910 2,964 2,861 2,864 274,500
2017/12/01 3,050 3,065 2,947 2,965 269,100
2017/11/30 3,020 3,035 2,860 3,010 985,200
2017/11/29 3,010 3,055 2,964 2,970 285,700
2017/11/28 3,110 3,115 2,945 3,015 472,100
2017/11/27 3,160 3,205 3,070 3,115 398,200
2017/11/24 3,010 3,100 2,952 3,065 462,400
2017/11/22 2,934 2,960 2,897 2,948 273,800
2017/11/21 2,900 2,934 2,841 2,924 395,000
2017/11/20 2,832 2,903 2,679 2,903 534,400
2017/11/17 2,851 2,921 2,805 2,843 816,300
2017/11/16 2,630 2,850 2,616 2,812 1,398,300
2017/11/15 2,610 2,647 2,581 2,630 850,300
2017/11/14 2,514 2,629 2,512 2,590 976,500
2017/11/13 2,440 2,525 2,411 2,516 1,018,900
2017/11/10 2,300 2,400 2,280 2,400 1,500,100
2017/11/09 2,339 2,339 2,120 2,255 932,500
2017/11/08 2,347 2,353 2,306 2,328 323,300
2017/11/07 2,311 2,320 2,295 2,306 303,100
2017/11/06 2,321 2,359 2,307 2,310 694,000
2017/11/02 2,299 2,328 2,285 2,318 220,400
2017/11/01 2,320 2,330 2,272 2,316 341,000
2017/10/31 2,301 2,337 2,291 2,314 233,900
2017/10/30 2,307 2,335 2,296 2,314 354,900
2017/10/27 2,316 2,322 2,272 2,291 349,600
2017/10/26 2,301 2,323 2,248 2,308 374,500
2017/10/25 2,255 2,305 2,246 2,290 1,152,200
2017/10/24 2,223 2,250 2,181 2,240 475,400
2017/10/23 2,191 2,223 2,146 2,223 396,000
2017/10/20 2,141 2,171 2,131 2,145 106,500
2017/10/19 2,149 2,170 2,140 2,150 156,800
2017/10/18 2,180 2,197 2,134 2,142 322,700
2017/10/17 2,238 2,240 2,167 2,180 406,700
2017/10/16 2,228 2,257 2,221 2,236 281,700
2017/10/13 2,237 2,258 2,214 2,234 504,800
2017/10/12 2,200 2,245 2,195 2,230 515,400
2017/10/11 2,174 2,214 2,164 2,188 275,900
2017/10/10 2,120 2,183 2,119 2,174 249,700
2017/10/06 2,114 2,151 2,100 2,120 240,000
2017/10/05 2,198 2,198 2,132 2,134 295,800
2017/10/04 2,246 2,247 2,165 2,198 325,600
2017/10/03 2,247 2,251 2,214 2,245 334,400
2017/10/02 2,226 2,265 2,190 2,240 546,200
2017/09/29 2,207 2,220 2,168 2,200 194,800
2017/09/28 2,262 2,263 2,189 2,210 302,100
2017/09/27 2,240 2,266 2,218 2,247 457,900
2017/09/26 2,199 2,235 2,160 2,224 226,500
2017/09/25 2,139 2,224 2,135 2,211 341,500
2017/09/22 2,126 2,136 2,091 2,120 254,300
2017/09/21 2,220 2,220 2,105 2,136 651,500
2017/09/20 2,222 2,244 2,208 2,213 271,400
2017/09/19 2,229 2,231 2,181 2,208 247,800
2017/09/15 2,139 2,190 2,112 2,190 239,100
2017/09/14 2,195 2,197 2,140 2,151 369,000
2017/09/13 2,243 2,243 2,175 2,186 417,100
2017/09/12 2,263 2,264 2,212 2,231 266,200
2017/09/11 2,229 2,238 2,188 2,225 351,600
2017/09/08 2,169 2,202 2,154 2,181 262,800
2017/09/07 2,174 2,222 2,121 2,170 476,700
2017/09/06 2,050 2,168 2,030 2,146 755,800
2017/09/05 2,242 2,270 2,073 2,100 893,400
2017/09/04 2,311 2,335 2,218 2,242 618,000
2017/09/01 2,330 2,371 2,318 2,359 513,100
2017/08/31 2,315 2,322 2,290 2,302 347,600
2017/08/30 2,350 2,355 2,260 2,330 844,900
2017/08/29 2,250 2,360 2,231 2,333 1,022,800
2017/08/28 2,198 2,277 2,174 2,255 731,600
2017/08/25 2,200 2,200 2,150 2,164 341,900
2017/08/24 2,190 2,190 2,135 2,168 530,500
2017/08/23 2,173 2,232 2,091 2,200 927,800
2017/08/22 2,050 2,190 2,040 2,173 1,584,900
2017/08/21 1,965 2,011 1,959 2,010 302,800
2017/08/18 2,000 2,030 1,964 1,992 476,500
2017/08/17 2,042 2,057 1,953 1,996 639,600
2017/08/16 1,960 2,046 1,922 2,020 1,360,700
2017/08/15 1,879 1,923 1,873 1,881 1,200,800
2017/08/14 1,858 1,862 1,812 1,823 634,000
2017/08/10 1,987 2,027 1,897 1,905 768,100
2017/08/09 2,045 2,046 1,913 2,001 896,600
2017/08/08 2,043 2,076 2,020 2,072 480,200
2017/08/07 2,063 2,065 1,967 2,045 550,200
2017/08/04 1,953 2,039 1,945 2,013 522,100
2017/08/03 1,932 1,955 1,924 1,953 366,900
2017/08/02 1,906 1,952 1,906 1,932 331,200
2017/08/01 1,970 2,018 1,907 1,918 834,000
2017/07/31 1,900 1,989 1,900 1,985 602,800
2017/07/28 1,944 1,951 1,892 1,902 652,600
2017/07/27 2,000 2,020 1,928 1,955 909,900
2017/07/26 2,100 2,129 1,890 2,062 1,126,400
2017/07/25 2,240 2,280 2,102 2,181 775,500
2017/07/24 2,200 2,241 2,165 2,220 459,300
2017/07/21 2,186 2,199 2,155 2,185 569,600
2017/07/20 2,118 2,197 2,100 2,136 1,199,200
2017/07/19 2,030 2,055 2,012 2,051 294,100
2017/07/18 2,040 2,042 2,009 2,030 350,800
2017/07/14 1,987 2,058 1,986 2,028 832,300
2017/07/13 1,960 1,988 1,940 1,974 556,100
2017/07/12 1,911 1,960 1,911 1,940 555,700
2017/07/11 1,870 1,910 1,863 1,910 492,400
2017/07/10 1,845 1,870 1,824 1,865 301,100
2017/07/07 1,820 1,845 1,800 1,845 257,700
2017/07/06 1,850 1,863 1,825 1,844 219,100
2017/07/05 1,802 1,849 1,780 1,842 332,200
2017/07/04 1,871 1,874 1,786 1,809 562,500
2017/07/03 1,820 1,880 1,811 1,870 485,400
2017/06/30 1,760 1,810 1,752 1,805 241,700
2017/06/29 1,793 1,808 1,780 1,800 244,700
2017/06/28 1,800 1,804 1,753 1,768 397,500
2017/06/27 1,820 1,823 1,791 1,812 222,000
2017/06/26 1,845 1,846 1,801 1,823 341,900
2017/06/23 1,850 1,858 1,794 1,820 733,700
2017/06/22 1,821 1,821 1,772 1,773 280,400
2017/06/21 1,820 1,838 1,790 1,807 247,500
2017/06/20 1,857 1,869 1,786 1,825 485,200
2017/06/19 1,750 1,842 1,748 1,842 792,600
2017/06/16 1,719 1,739 1,703 1,731 219,800
2017/06/15 1,730 1,746 1,706 1,706 224,600
2017/06/14 1,714 1,743 1,691 1,703 312,700
2017/06/13 1,751 1,777 1,714 1,714 269,200
2017/06/12 1,722 1,785 1,670 1,762 532,600
2017/06/09 1,820 1,835 1,775 1,795 324,700
2017/06/08 1,787 1,839 1,785 1,812 586,000
2017/06/07 1,718 1,787 1,717 1,787 575,800
2017/06/06 1,730 1,754 1,703 1,723 376,400
2017/06/05 1,656 1,740 1,656 1,729 539,300
2017/06/02 1,736 1,742 1,652 1,658 789,300
2017/06/01 1,776 1,778 1,712 1,728 399,200
2017/05/31 1,747 1,772 1,730 1,764 482,700
2017/05/30 1,745 1,758 1,695 1,747 457,600
2017/05/29 1,717 1,743 1,712 1,720 607,000
2017/05/26 1,657 1,714 1,652 1,708 700,400
2017/05/25 1,645 1,675 1,632 1,651 253,700
2017/05/24 1,640 1,675 1,640 1,657 348,400
2017/05/23 1,675 1,688 1,642 1,642 376,200
2017/05/22 1,649 1,677 1,647 1,668 334,900
2017/05/19 1,681 1,696 1,630 1,646 749,500
2017/05/18 1,583 1,665 1,582 1,651 1,350,000
2017/05/17 1,589 1,615 1,578 1,609 1,099,100
2017/05/16 1,502 1,577 1,502 1,577 1,370,900
2017/05/15 1,408 1,490 1,376 1,490 522,200
2017/05/12 1,484 1,493 1,374 1,398 769,000
2017/05/11 1,430 1,461 1,416 1,446 377,600
2017/05/10 1,428 1,431 1,411 1,430 214,200
2017/05/09 1,477 1,479 1,406 1,428 464,900
2017/05/08 1,506 1,510 1,470 1,477 329,700
2017/05/02 1,497 1,503 1,465 1,479 253,900
2017/05/01 1,475 1,518 1,460 1,506 345,400
2017/04/28 1,440 1,457 1,422 1,448 191,400
2017/04/27 1,368 1,448 1,366 1,440 438,600
2017/04/26 1,380 1,388 1,347 1,355 233,400
2017/04/25 1,328 1,378 1,325 1,373 196,200
2017/04/24 1,326 1,342 1,320 1,336 184,400
2017/04/21 1,308 1,349 1,290 1,326 295,100
2017/04/20 1,308 1,318 1,286 1,304 240,200
2017/04/19 1,320 1,325 1,296 1,306 244,500
2017/04/18 1,390 1,397 1,334 1,336 194,500
2017/04/17 1,305 1,349 1,299 1,335 177,800
2017/04/14 1,344 1,350 1,300 1,319 302,100
2017/04/13 1,402 1,434 1,355 1,372 347,100
2017/04/12 1,436 1,498 1,403 1,403 451,700
2017/04/11 1,424 1,482 1,351 1,449 716,700
2017/04/10 1,540 1,550 1,508 1,524 348,400
2017/04/07 1,525 1,564 1,480 1,526 534,700
2017/04/06 1,500 1,501 1,415 1,495 624,700
2017/04/05 1,539 1,590 1,526 1,552 836,200
2017/04/04 1,505 1,543 1,500 1,510 855,100
2017/04/03 1,468 1,494 1,448 1,468 286,700
2017/03/31 1,450 1,468 1,415 1,447 240,500
2017/03/30 1,445 1,490 1,406 1,433 316,200
2017/03/29 1,370 1,479 1,369 1,433 361,900
2017/03/28 1,347 1,380 1,331 1,351 201,700
2017/03/27 1,345 1,370 1,330 1,349 261,100
2017/03/24 1,385 1,402 1,321 1,375 403,100
2017/03/23 1,360 1,417 1,359 1,390 445,200
2017/03/22 1,360 1,400 1,308 1,359 637,700
2017/03/21 1,255 1,360 1,255 1,343 541,600
2017/03/17 1,187 1,282 1,180 1,255 386,200
2017/03/16 1,143 1,185 1,137 1,185 190,000
2017/03/15 1,185 1,185 1,141 1,141 168,600
2017/03/14 1,138 1,198 1,105 1,191 211,900
2017/03/13 1,145 1,156 1,141 1,141 96,400
2017/03/10 1,148 1,161 1,140 1,148 101,400
2017/03/09 1,178 1,180 1,146 1,147 112,200
2017/03/08 1,165 1,189 1,165 1,178 75,200
2017/03/07 1,170 1,177 1,157 1,160 88,100
2017/03/06 1,187 1,200 1,166 1,166 162,900
2017/03/03 1,138 1,195 1,133 1,190 263,800
2017/03/02 1,149 1,152 1,138 1,139 132,500
2017/03/01 1,150 1,157 1,139 1,148 126,400
2017/02/28 1,147 1,160 1,136 1,143 161,700
2017/02/27 1,137 1,138 1,125 1,133 133,700
2017/02/24 1,124 1,163 1,122 1,144 163,300
2017/02/23 1,109 1,138 1,092 1,134 132,600
2017/02/22 1,144 1,147 1,124 1,131 146,800
2017/02/21 1,165 1,165 1,135 1,142 187,300
2017/02/20 1,154 1,163 1,141 1,163 148,000
2017/02/17 1,137 1,160 1,122 1,156 266,900
2017/02/16 1,157 1,163 1,118 1,143 249,600
2017/02/15 1,140 1,165 1,137 1,151 527,000
2017/02/14 1,094 1,145 1,079 1,126 255,700
2017/02/13 1,100 1,114 1,071 1,096 210,300
2017/02/10 1,079 1,121 1,042 1,100 663,500
2017/02/09 1,097 1,142 1,090 1,139 358,800
2017/02/08 1,100 1,110 1,088 1,109 217,000
2017/02/07 1,068 1,091 1,059 1,091 170,300
2017/02/06 1,050 1,065 1,041 1,065 147,200
2017/02/03 1,045 1,062 1,026 1,053 167,600
2017/02/02 1,057 1,076 1,043 1,045 149,600
2017/02/01 1,055 1,073 1,024 1,045 214,700
2017/01/31 1,061 1,078 1,055 1,065 176,500
2017/01/30 1,112 1,113 1,058 1,091 353,600
2017/01/27 1,060 1,095 1,040 1,083 308,700
2017/01/26 1,061 1,063 1,034 1,041 200,100
2017/01/25 1,030 1,079 1,023 1,066 334,100
2017/01/24 1,015 1,046 1,004 1,017 403,300
2017/01/23 975 1,022 960 1,022 349,400
2017/01/20 961 994 957 966 190,000
2017/01/19 957 970 946 946 74,400
2017/01/18 947 957 941 957 79,500
2017/01/17 962 976 944 946 171,500
2017/01/16 987 988 951 958 140,300
2017/01/13 971 994 968 984 121,100
2017/01/12 986 986 962 974 188,700
2017/01/11 983 1,015 972 992 223,500
2017/01/10 984 999 964 984 142,800
2017/01/06 1,005 1,009 979 989 252,900
2017/01/05 984 1,012 981 1,004 273,900
2017/01/04 962 992 960 982 197,100

このページの先頭へ