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
2019/12/30 3,345 3,345 3,250 3,290 539,900
2019/12/27 3,395 3,470 3,365 3,365 2,234,000
2019/12/26 3,350 3,425 3,340 3,390 519,900
2019/12/25 3,375 3,410 3,345 3,385 297,300
2019/12/24 3,355 3,450 3,315 3,380 459,700
2019/12/23 3,260 3,390 3,260 3,350 508,200
2019/12/20 3,165 3,265 3,160 3,220 343,700
2019/12/19 3,145 3,215 3,120 3,145 206,200
2019/12/18 3,150 3,155 3,075 3,140 383,200
2019/12/17 3,175 3,180 3,070 3,165 526,100
2019/12/16 3,285 3,295 3,195 3,195 264,600
2019/12/13 3,280 3,340 3,245 3,275 433,400
2019/12/12 3,265 3,265 3,205 3,230 211,400
2019/12/11 3,220 3,265 3,205 3,255 289,600
2019/12/10 3,165 3,295 3,165 3,270 446,700
2019/12/09 3,205 3,225 3,130 3,165 250,600
2019/12/06 3,210 3,215 3,165 3,205 137,800
2019/12/05 3,280 3,285 3,185 3,190 256,800
2019/12/04 3,150 3,235 3,150 3,225 307,300
2019/12/03 3,070 3,195 3,025 3,195 398,200
2019/12/02 3,140 3,170 3,110 3,140 258,200
2019/11/29 3,140 3,190 3,075 3,100 293,900
2019/11/28 3,130 3,160 3,060 3,110 271,900
2019/11/27 3,030 3,135 3,030 3,130 362,800
2019/11/26 2,957 3,010 2,930 3,000 604,200
2019/11/25 2,890 2,943 2,884 2,921 411,700
2019/11/22 2,792 2,851 2,772 2,840 291,200
2019/11/21 2,829 2,830 2,756 2,792 427,300
2019/11/20 2,893 2,922 2,824 2,841 497,600
2019/11/19 2,935 2,941 2,896 2,940 278,300
2019/11/18 2,877 2,946 2,860 2,935 453,700
2019/11/15 2,798 2,860 2,761 2,835 417,100
2019/11/14 2,846 2,861 2,764 2,770 475,300
2019/11/13 2,847 2,858 2,794 2,826 562,600
2019/11/12 2,834 2,862 2,801 2,839 586,300
2019/11/11 2,848 2,949 2,798 2,803 850,900
2019/11/08 2,908 2,976 2,694 2,748 2,573,100
2019/11/07 2,612 2,663 2,538 2,596 964,600
2019/11/06 2,780 2,781 2,660 2,712 534,700
2019/11/05 2,747 2,818 2,745 2,800 445,400
2019/11/01 2,600 2,702 2,488 2,694 695,800
2019/10/31 2,700 2,749 2,660 2,724 430,800
2019/10/30 2,790 2,790 2,643 2,701 712,200
2019/10/29 2,771 2,850 2,770 2,821 312,400
2019/10/28 2,725 2,806 2,692 2,784 368,400
2019/10/25 2,720 2,766 2,656 2,742 442,200
2019/10/24 2,672 2,736 2,658 2,728 421,400
2019/10/23 2,619 2,690 2,563 2,654 651,900
2019/10/21 2,445 2,610 2,420 2,605 858,800
2019/10/18 2,343 2,482 2,335 2,460 881,000
2019/10/17 2,318 2,370 2,292 2,343 452,500
2019/10/16 2,375 2,407 2,320 2,325 358,500
2019/10/15 2,320 2,369 2,311 2,359 213,000
2019/10/11 2,300 2,355 2,281 2,295 305,500
2019/10/10 2,297 2,313 2,256 2,265 282,300
2019/10/09 2,285 2,343 2,256 2,300 372,500
2019/10/08 2,297 2,387 2,284 2,335 501,100
2019/10/07 2,333 2,365 2,301 2,301 305,700
2019/10/04 2,286 2,320 2,263 2,310 321,700
2019/10/03 2,250 2,295 2,222 2,244 551,000
2019/10/02 2,321 2,323 2,252 2,306 498,200
2019/10/01 2,312 2,403 2,283 2,381 437,000
2019/09/30 2,351 2,354 2,309 2,309 269,800
2019/09/27 2,357 2,387 2,297 2,351 467,400
2019/09/26 2,339 2,407 2,320 2,368 757,700
2019/09/25 2,310 2,329 2,257 2,307 469,500
2019/09/24 2,233 2,295 2,207 2,292 432,100
2019/09/20 2,210 2,256 2,191 2,243 416,100
2019/09/19 2,160 2,255 2,160 2,214 389,200
2019/09/18 2,152 2,180 2,107 2,151 415,900
2019/09/17 2,190 2,206 2,165 2,178 281,400
2019/09/13 2,222 2,222 2,160 2,202 409,900
2019/09/12 2,253 2,320 2,140 2,218 1,164,200
2019/09/11 2,159 2,247 2,147 2,203 1,318,800
2019/09/10 2,141 2,175 2,102 2,112 871,600
2019/09/09 2,030 2,158 2,027 2,142 963,500
2019/09/06 1,930 2,001 1,930 2,000 699,800
2019/09/05 1,819 1,906 1,807 1,892 930,900
2019/09/04 1,913 1,915 1,834 1,847 866,400
2019/09/03 1,900 1,967 1,898 1,952 174,500
2019/09/02 1,960 1,968 1,887 1,927 328,000
2019/08/30 1,921 1,964 1,920 1,950 458,500
2019/08/29 1,894 1,917 1,848 1,868 640,600
2019/08/28 1,891 1,939 1,879 1,887 215,200
2019/08/27 1,895 1,918 1,845 1,899 524,300
2019/08/26 1,900 1,911 1,855 1,862 438,800
2019/08/23 1,961 1,983 1,941 1,980 338,300
2019/08/22 2,032 2,054 1,959 1,998 565,100
2019/08/21 2,022 2,027 1,981 2,003 728,500
2019/08/20 2,052 2,136 2,052 2,079 537,200
2019/08/19 2,100 2,124 2,039 2,043 873,400
2019/08/16 2,029 2,086 1,996 2,065 992,000
2019/08/15 1,980 1,993 1,900 1,951 1,223,500
2019/08/14 1,920 2,063 1,914 2,046 1,417,500
2019/08/13 1,829 1,876 1,810 1,867 865,100
2019/08/09 1,794 1,990 1,770 1,852 2,085,800
2019/08/08 2,050 2,063 1,986 1,993 968,800
2019/08/07 1,975 2,065 1,975 2,036 533,700
2019/08/06 1,975 2,043 1,938 2,032 846,700
2019/08/05 2,122 2,137 2,038 2,079 926,100
2019/08/02 2,228 2,230 2,120 2,149 1,173,200
2019/08/01 2,403 2,403 2,316 2,345 862,800
2019/07/31 2,479 2,481 2,406 2,421 410,500
2019/07/30 2,448 2,503 2,443 2,473 180,600
2019/07/29 2,451 2,472 2,435 2,449 156,200
2019/07/26 2,483 2,484 2,448 2,450 199,800
2019/07/25 2,500 2,504 2,446 2,483 301,200
2019/07/24 2,597 2,607 2,468 2,500 469,500
2019/07/23 2,532 2,621 2,527 2,568 715,500
2019/07/22 2,553 2,555 2,493 2,534 334,900
2019/07/19 2,515 2,591 2,513 2,553 372,400
2019/07/18 2,565 2,602 2,500 2,541 550,500
2019/07/17 2,645 2,712 2,586 2,687 361,000
2019/07/16 2,645 2,678 2,621 2,640 282,700
2019/07/12 2,762 2,762 2,612 2,625 468,300
2019/07/11 2,797 2,798 2,737 2,742 209,900
2019/07/10 2,732 2,776 2,708 2,776 311,600
2019/07/09 2,800 2,800 2,723 2,734 290,500
2019/07/08 2,798 2,803 2,755 2,782 208,900
2019/07/05 2,760 2,775 2,710 2,755 218,800
2019/07/04 2,839 2,840 2,719 2,754 398,000
2019/07/03 2,846 2,876 2,766 2,794 593,300
2019/07/02 2,717 2,819 2,695 2,815 486,400
2019/07/01 2,680 2,718 2,629 2,718 520,700
2019/06/28 2,600 2,624 2,564 2,615 262,200
2019/06/27 2,544 2,602 2,517 2,591 473,400
2019/06/26 2,500 2,563 2,478 2,517 542,400
2019/06/25 2,665 2,667 2,525 2,528 727,000
2019/06/24 2,570 2,659 2,564 2,635 576,800
2019/06/21 2,594 2,648 2,588 2,620 776,600
2019/06/20 2,465 2,518 2,440 2,518 316,400
2019/06/19 2,377 2,436 2,358 2,434 375,100
2019/06/18 2,405 2,446 2,353 2,353 344,200
2019/06/17 2,427 2,450 2,385 2,427 345,500
2019/06/14 2,403 2,434 2,385 2,427 390,100
2019/06/13 2,479 2,479 2,414 2,429 314,100
2019/06/12 2,450 2,477 2,420 2,448 456,300
2019/06/11 2,453 2,470 2,411 2,440 399,900
2019/06/10 2,474 2,492 2,430 2,458 479,500
2019/06/07 2,400 2,427 2,375 2,424 432,600
2019/06/06 2,424 2,450 2,397 2,401 227,600
2019/06/05 2,450 2,473 2,419 2,444 456,700
2019/06/04 2,386 2,388 2,320 2,348 574,100
2019/06/03 2,421 2,450 2,347 2,361 481,200
2019/05/31 2,549 2,577 2,480 2,503 585,000
2019/05/30 2,486 2,548 2,485 2,522 369,800
2019/05/29 2,516 2,552 2,489 2,533 463,600
2019/05/28 2,525 2,543 2,503 2,526 540,700
2019/05/27 2,416 2,511 2,416 2,505 622,700
2019/05/24 2,397 2,470 2,355 2,443 704,200
2019/05/23 2,484 2,503 2,365 2,455 1,238,100
2019/05/22 2,650 2,650 2,515 2,533 1,303,000
2019/05/21 2,699 2,707 2,505 2,576 1,599,400
2019/05/20 2,884 2,928 2,746 2,755 978,200
2019/05/17 2,787 2,948 2,787 2,884 664,900
2019/05/16 2,822 2,860 2,772 2,782 476,500
2019/05/15 2,815 2,963 2,797 2,866 819,300
2019/05/14 2,735 2,834 2,685 2,760 1,322,100
2019/05/13 3,155 3,185 2,971 2,985 452,300
2019/05/10 3,160 3,295 3,030 3,110 1,734,300
2019/05/09 3,140 3,205 2,849 2,920 811,400
2019/05/08 3,095 3,140 3,015 3,110 438,500
2019/05/07 3,150 3,265 3,140 3,150 420,000
2019/04/26 3,120 3,180 3,040 3,180 358,900
2019/04/25 3,030 3,130 3,030 3,115 226,800
2019/04/24 3,020 3,085 2,968 3,035 342,400
2019/04/23 3,085 3,100 3,005 3,040 320,900
2019/04/22 3,095 3,160 3,060 3,100 252,700
2019/04/19 3,070 3,125 3,035 3,095 199,600
2019/04/18 3,100 3,125 2,987 3,000 389,100
2019/04/17 3,070 3,145 3,025 3,105 548,600
2019/04/16 3,050 3,135 3,030 3,085 409,100
2019/04/15 2,994 3,120 2,994 3,090 701,300
2019/04/12 2,840 2,990 2,819 2,980 703,500
2019/04/11 2,821 2,856 2,794 2,842 449,500
2019/04/10 2,802 2,887 2,771 2,864 620,500
2019/04/09 2,829 2,884 2,812 2,870 312,400
2019/04/08 2,853 2,860 2,796 2,827 360,200
2019/04/05 2,805 2,840 2,792 2,804 452,800
2019/04/04 2,840 2,880 2,796 2,800 750,900
2019/04/03 2,710 2,911 2,682 2,815 1,967,900
2019/04/02 2,622 2,721 2,603 2,619 792,400
2019/04/01 2,597 2,644 2,575 2,597 535,600
2019/03/29 2,568 2,582 2,493 2,536 324,200
2019/03/28 2,544 2,555 2,485 2,511 416,300
2019/03/27 2,547 2,623 2,533 2,561 422,600
2019/03/26 2,564 2,585 2,518 2,527 422,000
2019/03/25 2,560 2,578 2,492 2,495 668,300
2019/03/22 2,760 2,782 2,692 2,710 484,000
2019/03/20 2,743 2,786 2,685 2,773 624,900
2019/03/19 2,627 2,799 2,620 2,779 1,890,500
2019/03/18 2,527 2,599 2,515 2,565 464,400
2019/03/15 2,470 2,631 2,455 2,542 1,087,200
2019/03/14 2,420 2,481 2,403 2,451 1,036,000
2019/03/13 2,316 2,398 2,302 2,376 471,300
2019/03/12 2,373 2,390 2,308 2,323 664,800
2019/03/11 2,326 2,335 2,205 2,319 784,100
2019/03/08 2,355 2,430 2,346 2,407 633,800
2019/03/07 2,600 2,602 2,370 2,450 1,496,100
2019/03/06 2,621 2,673 2,590 2,661 266,800
2019/03/05 2,628 2,698 2,609 2,636 465,700
2019/03/04 2,583 2,680 2,582 2,663 486,500
2019/03/01 2,506 2,602 2,475 2,563 373,200
2019/02/28 2,640 2,645 2,525 2,536 396,800
2019/02/27 2,602 2,641 2,553 2,590 410,700
2019/02/26 2,561 2,643 2,551 2,592 521,800
2019/02/25 2,599 2,618 2,519 2,529 425,200
2019/02/22 2,470 2,562 2,452 2,551 487,200
2019/02/21 2,529 2,543 2,493 2,507 427,200
2019/02/20 2,550 2,598 2,480 2,557 546,800
2019/02/19 2,576 2,580 2,479 2,519 570,200
2019/02/18 2,549 2,583 2,495 2,539 564,700
2019/02/15 2,641 2,699 2,445 2,480 1,321,200
2019/02/14 2,840 2,841 2,674 2,712 1,151,700
2019/02/13 2,814 2,858 2,720 2,814 2,413,300
2019/02/12 2,405 2,858 2,384 2,847 2,620,800
2019/02/08 2,357 2,364 2,221 2,358 3,642,200
2019/02/07 2,090 2,142 2,042 2,057 604,900
2019/02/06 2,168 2,178 2,074 2,092 377,900
2019/02/05 2,196 2,215 2,142 2,148 247,000
2019/02/04 2,141 2,210 2,108 2,196 381,300
2019/02/01 2,133 2,169 2,099 2,105 426,300
2019/01/31 2,052 2,148 2,026 2,121 667,300
2019/01/30 2,015 2,028 1,934 1,997 576,900
2019/01/29 2,004 2,056 1,990 2,046 309,900
2019/01/28 2,072 2,088 1,989 2,028 489,400
2019/01/25 2,100 2,156 2,048 2,065 498,900
2019/01/24 2,043 2,088 2,019 2,086 215,100
2019/01/23 2,046 2,074 2,005 2,043 307,600
2019/01/22 2,072 2,143 2,070 2,083 446,200
2019/01/21 2,188 2,199 2,057 2,072 647,000
2019/01/18 2,066 2,108 1,980 2,105 875,300
2019/01/17 2,060 2,077 2,014 2,067 296,500
2019/01/16 2,057 2,094 1,972 2,040 523,200
2019/01/15 1,965 2,044 1,918 2,040 594,600
2019/01/11 1,926 1,998 1,874 1,967 547,600
2019/01/10 1,900 1,920 1,826 1,907 552,000
2019/01/09 2,013 2,013 1,904 1,915 635,700
2019/01/08 2,001 2,013 1,954 1,991 530,600
2019/01/07 1,923 2,001 1,903 1,990 556,600
2019/01/04 1,812 1,856 1,730 1,845 750,200

このページの先頭へ