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
2022/12/30 2,265 2,287 2,234 2,260 296,800
2022/12/29 2,165 2,228 2,151 2,228 220,400
2022/12/28 2,185 2,218 2,149 2,174 402,200
2022/12/27 2,211 2,237 2,207 2,235 174,100
2022/12/26 2,167 2,183 2,134 2,179 202,800
2022/12/23 2,180 2,194 2,155 2,189 220,800
2022/12/22 2,192 2,229 2,145 2,222 328,800
2022/12/21 2,211 2,231 2,143 2,178 442,900
2022/12/20 2,315 2,324 2,168 2,207 463,900
2022/12/19 2,324 2,378 2,319 2,333 147,000
2022/12/16 2,350 2,406 2,330 2,344 278,900
2022/12/15 2,433 2,441 2,394 2,396 270,800
2022/12/14 2,474 2,495 2,430 2,444 209,200
2022/12/13 2,483 2,526 2,462 2,462 246,500
2022/12/12 2,470 2,477 2,421 2,441 250,900
2022/12/09 2,500 2,548 2,500 2,510 177,700
2022/12/08 2,531 2,543 2,460 2,487 301,100
2022/12/07 2,492 2,547 2,470 2,513 227,700
2022/12/06 2,570 2,584 2,518 2,518 211,400
2022/12/05 2,634 2,674 2,580 2,598 306,200
2022/12/02 2,700 2,726 2,651 2,651 286,500
2022/12/01 2,819 2,820 2,726 2,745 281,400
2022/11/30 2,719 2,719 2,653 2,695 376,400
2022/11/29 2,733 2,803 2,711 2,747 287,500
2022/11/28 2,858 2,882 2,762 2,774 330,300
2022/11/25 2,860 2,902 2,844 2,878 241,300
2022/11/24 2,860 2,878 2,816 2,828 264,700
2022/11/22 2,810 2,857 2,784 2,818 297,100
2022/11/21 2,725 2,827 2,709 2,827 281,000
2022/11/18 2,897 2,897 2,722 2,732 542,200
2022/11/17 2,888 2,984 2,864 2,926 631,000
2022/11/16 2,827 2,875 2,787 2,792 487,700
2022/11/15 2,689 2,780 2,588 2,778 612,800
2022/11/14 2,686 2,849 2,638 2,722 927,600
2022/11/11 2,567 2,653 2,529 2,644 653,600
2022/11/10 2,451 2,480 2,430 2,467 305,500
2022/11/09 2,443 2,498 2,427 2,469 262,300
2022/11/08 2,421 2,442 2,387 2,421 255,000
2022/11/07 2,401 2,439 2,396 2,409 195,400
2022/11/04 2,400 2,410 2,382 2,396 225,500
2022/11/02 2,459 2,490 2,445 2,447 250,200
2022/11/01 2,431 2,475 2,416 2,475 224,600
2022/10/31 2,445 2,499 2,417 2,433 314,500
2022/10/28 2,378 2,415 2,353 2,376 448,900
2022/10/27 2,384 2,436 2,380 2,421 237,900
2022/10/26 2,393 2,413 2,380 2,391 218,200
2022/10/25 2,334 2,383 2,296 2,360 413,000
2022/10/24 2,285 2,367 2,277 2,315 402,100
2022/10/21 2,185 2,259 2,180 2,254 307,100
2022/10/20 2,207 2,233 2,184 2,184 230,300
2022/10/19 2,210 2,261 2,185 2,254 436,900
2022/10/18 2,262 2,299 2,200 2,210 284,700
2022/10/17 2,175 2,190 2,156 2,169 229,500
2022/10/14 2,200 2,236 2,172 2,217 548,800
2022/10/13 2,189 2,189 2,131 2,134 317,500
2022/10/12 2,244 2,266 2,201 2,212 374,500
2022/10/11 2,220 2,312 2,210 2,244 536,200
2022/10/07 2,380 2,386 2,282 2,287 444,100
2022/10/06 2,465 2,497 2,423 2,430 327,100
2022/10/05 2,442 2,478 2,434 2,466 427,500
2022/10/04 2,422 2,448 2,383 2,402 542,400
2022/10/03 2,341 2,417 2,285 2,380 511,400
2022/09/30 2,395 2,418 2,365 2,382 402,100
2022/09/29 2,488 2,505 2,421 2,436 317,900
2022/09/28 2,427 2,499 2,394 2,438 407,100
2022/09/27 2,398 2,455 2,392 2,446 325,200
2022/09/26 2,409 2,428 2,323 2,394 532,000
2022/09/22 2,496 2,505 2,405 2,483 318,300
2022/09/21 2,626 2,641 2,525 2,555 410,300
2022/09/20 2,666 2,719 2,628 2,663 420,800
2022/09/16 2,724 2,763 2,660 2,672 178,100
2022/09/15 2,741 2,802 2,726 2,752 129,900
2022/09/14 2,741 2,756 2,722 2,741 154,900
2022/09/13 2,814 2,842 2,788 2,825 207,600
2022/09/12 2,820 2,821 2,756 2,764 99,500
2022/09/09 2,747 2,844 2,747 2,771 181,400
2022/09/08 2,711 2,753 2,709 2,743 158,000
2022/09/07 2,680 2,692 2,632 2,690 193,400
2022/09/06 2,729 2,762 2,670 2,720 88,800
2022/09/05 2,648 2,742 2,623 2,729 169,100
2022/09/02 2,790 2,825 2,696 2,698 152,600
2022/09/01 2,757 2,784 2,736 2,768 86,800
2022/08/31 2,743 2,810 2,720 2,807 183,200
2022/08/30 2,785 2,817 2,761 2,783 142,000
2022/08/29 2,800 2,809 2,757 2,766 198,900
2022/08/26 2,965 3,010 2,898 2,912 193,100
2022/08/25 2,823 2,931 2,823 2,893 264,100
2022/08/24 2,750 2,802 2,750 2,786 121,100
2022/08/23 2,739 2,803 2,716 2,777 163,300
2022/08/22 2,765 2,784 2,749 2,774 138,500
2022/08/19 2,810 2,841 2,776 2,815 239,500
2022/08/18 2,725 2,813 2,656 2,807 231,800
2022/08/17 2,815 2,824 2,748 2,776 240,800
2022/08/16 2,800 2,835 2,764 2,820 250,100
2022/08/15 2,925 2,944 2,781 2,802 353,200
2022/08/12 2,820 3,055 2,815 2,889 790,600
2022/08/10 2,598 2,633 2,587 2,604 167,100
2022/08/09 2,580 2,656 2,561 2,647 143,400
2022/08/08 2,659 2,659 2,597 2,608 158,800
2022/08/05 2,680 2,685 2,655 2,670 94,300
2022/08/04 2,692 2,715 2,673 2,703 164,400
2022/08/03 2,581 2,672 2,581 2,623 125,100
2022/08/02 2,620 2,651 2,577 2,599 134,700
2022/08/01 2,607 2,634 2,541 2,633 137,200
2022/07/29 2,631 2,631 2,560 2,575 202,400
2022/07/28 2,600 2,655 2,569 2,617 200,900
2022/07/27 2,530 2,598 2,521 2,567 109,400
2022/07/26 2,500 2,558 2,480 2,544 130,800
2022/07/25 2,558 2,558 2,504 2,530 103,500
2022/07/22 2,576 2,621 2,564 2,595 143,300
2022/07/21 2,580 2,632 2,580 2,603 152,100
2022/07/20 2,485 2,567 2,479 2,565 181,000
2022/07/19 2,468 2,469 2,390 2,435 189,300
2022/07/15 2,520 2,540 2,456 2,472 184,100
2022/07/14 2,483 2,518 2,458 2,498 206,800
2022/07/13 2,456 2,563 2,456 2,486 253,000
2022/07/12 2,518 2,518 2,430 2,461 321,200
2022/07/11 2,602 2,619 2,502 2,528 305,800
2022/07/08 2,592 2,648 2,582 2,594 206,500
2022/07/07 2,568 2,605 2,547 2,589 260,900
2022/07/06 2,418 2,610 2,418 2,568 481,100
2022/07/05 2,364 2,470 2,348 2,407 346,900
2022/07/04 2,312 2,378 2,292 2,364 296,500
2022/07/01 2,212 2,309 2,184 2,289 275,000
2022/06/30 2,190 2,256 2,190 2,235 344,600
2022/06/29 2,126 2,170 2,095 2,162 351,300
2022/06/28 2,143 2,167 2,112 2,167 300,000
2022/06/27 2,131 2,167 2,118 2,148 435,600
2022/06/24 1,997 2,081 1,991 2,081 309,400
2022/06/23 1,988 2,008 1,951 1,957 287,700
2022/06/22 2,125 2,139 1,980 1,980 280,300
2022/06/21 2,104 2,127 2,084 2,095 459,000
2022/06/20 2,133 2,148 2,054 2,060 225,400
2022/06/17 2,200 2,211 2,110 2,111 365,000
2022/06/16 2,342 2,396 2,243 2,250 267,700
2022/06/15 2,300 2,328 2,292 2,300 146,300
2022/06/14 2,281 2,332 2,273 2,322 207,000
2022/06/13 2,376 2,400 2,341 2,344 191,300
2022/06/10 2,485 2,486 2,425 2,442 200,000
2022/06/09 2,495 2,534 2,441 2,515 218,700
2022/06/08 2,468 2,495 2,432 2,487 267,500
2022/06/07 2,460 2,465 2,423 2,433 168,000
2022/06/06 2,369 2,469 2,365 2,460 145,200
2022/06/03 2,420 2,429 2,369 2,416 152,000
2022/06/02 2,392 2,405 2,359 2,383 107,800
2022/06/01 2,455 2,460 2,422 2,442 106,200
2022/05/31 2,434 2,451 2,387 2,433 216,500
2022/05/30 2,377 2,463 2,365 2,448 317,500
2022/05/27 2,395 2,405 2,307 2,327 146,300
2022/05/26 2,339 2,385 2,310 2,349 209,300
2022/05/25 2,427 2,446 2,324 2,327 270,500
2022/05/24 2,488 2,505 2,422 2,422 225,600
2022/05/23 2,517 2,545 2,479 2,506 213,100
2022/05/20 2,518 2,526 2,445 2,501 307,300
2022/05/19 2,479 2,547 2,459 2,528 380,900
2022/05/18 2,492 2,550 2,463 2,529 389,300
2022/05/17 2,459 2,552 2,358 2,442 449,300
2022/05/16 2,336 2,490 2,278 2,417 559,400
2022/05/13 2,425 2,548 2,425 2,530 293,700
2022/05/12 2,445 2,457 2,372 2,423 291,000
2022/05/11 2,550 2,593 2,470 2,545 284,400
2022/05/10 2,640 2,673 2,520 2,585 230,900
2022/05/09 2,746 2,746 2,684 2,722 211,300
2022/05/06 2,868 2,868 2,792 2,796 195,800
2022/05/02 2,939 2,939 2,877 2,889 133,600
2022/04/28 2,877 2,954 2,855 2,949 147,100
2022/04/27 2,856 2,908 2,798 2,890 354,700
2022/04/26 2,929 2,981 2,923 2,928 132,300
2022/04/25 2,875 2,921 2,875 2,897 152,200
2022/04/22 2,927 2,961 2,893 2,948 168,300
2022/04/21 2,940 2,991 2,915 2,969 123,100
2022/04/20 2,948 3,015 2,934 2,957 147,500
2022/04/19 2,902 2,920 2,875 2,898 90,100
2022/04/18 2,860 2,903 2,850 2,882 116,800
2022/04/15 2,889 2,914 2,835 2,910 131,900
2022/04/14 2,973 3,000 2,901 2,920 196,000
2022/04/13 2,921 2,973 2,913 2,973 174,100
2022/04/12 2,973 3,010 2,899 2,900 119,300
2022/04/11 2,990 3,035 2,939 3,005 149,100
2022/04/08 3,045 3,095 3,005 3,020 210,800
2022/04/07 3,100 3,135 3,035 3,045 118,000
2022/04/06 3,110 3,190 3,090 3,170 178,700
2022/04/05 3,225 3,260 3,180 3,200 165,000
2022/04/04 3,145 3,195 3,110 3,190 157,200
2022/04/01 3,055 3,130 3,010 3,100 150,600
2022/03/31 3,065 3,145 3,060 3,105 253,800
2022/03/30 3,145 3,155 3,035 3,080 285,100
2022/03/29 3,045 3,100 3,030 3,070 198,700
2022/03/28 3,055 3,055 2,993 2,993 201,900
2022/03/25 2,989 3,090 2,970 3,085 276,800
2022/03/24 2,875 2,989 2,860 2,989 198,700
2022/03/23 2,865 2,973 2,850 2,925 368,500
2022/03/22 2,815 2,843 2,764 2,816 329,000
2022/03/18 2,800 2,837 2,778 2,818 308,300
2022/03/17 2,740 2,848 2,721 2,796 341,000
2022/03/16 2,713 2,745 2,653 2,658 340,500
2022/03/15 2,515 2,659 2,512 2,648 370,700
2022/03/14 2,527 2,610 2,503 2,503 372,100
2022/03/11 2,590 2,594 2,495 2,551 453,400
2022/03/10 2,667 2,701 2,623 2,671 526,500
2022/03/09 2,649 2,699 2,377 2,547 1,336,600
2022/03/08 3,055 3,095 2,796 2,799 564,700
2022/03/07 3,295 3,305 3,165 3,170 218,800
2022/03/04 3,505 3,540 3,410 3,435 239,200
2022/03/03 3,705 3,710 3,500 3,570 172,100
2022/03/02 3,650 3,715 3,630 3,685 209,200
2022/03/01 3,510 3,720 3,500 3,670 230,700
2022/02/28 3,490 3,490 3,405 3,475 169,700
2022/02/25 3,500 3,515 3,410 3,465 154,900
2022/02/24 3,390 3,490 3,345 3,380 156,400
2022/02/22 3,355 3,435 3,340 3,390 93,500
2022/02/21 3,315 3,450 3,275 3,415 149,700
2022/02/18 3,315 3,470 3,315 3,455 131,100
2022/02/17 3,425 3,460 3,365 3,405 146,400
2022/02/16 3,600 3,610 3,390 3,410 149,300
2022/02/15 3,495 3,550 3,410 3,505 270,800
2022/02/14 3,590 3,630 3,485 3,485 244,100
2022/02/10 3,730 3,785 3,620 3,650 215,400
2022/02/09 3,580 3,725 3,555 3,710 273,800
2022/02/08 3,530 3,750 3,490 3,525 359,200
2022/02/07 3,695 3,760 3,425 3,515 530,800
2022/02/04 3,305 3,445 3,260 3,420 239,400
2022/02/03 3,380 3,405 3,295 3,305 236,900
2022/02/02 3,360 3,550 3,345 3,495 307,700
2022/02/01 3,355 3,400 3,200 3,270 245,000
2022/01/31 3,130 3,285 3,115 3,245 177,000
2022/01/28 3,110 3,165 2,990 3,095 221,300
2022/01/27 3,230 3,245 3,000 3,045 178,600
2022/01/26 3,165 3,245 3,125 3,225 181,000
2022/01/25 3,380 3,385 3,165 3,175 219,700
2022/01/24 3,375 3,395 3,315 3,375 150,500
2022/01/21 3,450 3,490 3,410 3,465 185,600
2022/01/20 3,405 3,525 3,375 3,520 176,400
2022/01/19 3,555 3,580 3,355 3,405 388,600
2022/01/18 3,710 3,750 3,615 3,625 172,700
2022/01/17 3,800 3,800 3,670 3,705 119,800
2022/01/14 3,830 3,855 3,725 3,800 138,500
2022/01/13 4,010 4,045 3,865 3,865 84,000
2022/01/12 3,975 4,000 3,895 3,990 115,600
2022/01/11 3,910 3,980 3,860 3,925 95,000
2022/01/07 3,930 4,020 3,875 3,935 187,700
2022/01/06 3,955 3,975 3,825 3,865 230,200
2022/01/05 4,190 4,225 4,035 4,050 112,700
2022/01/04 4,310 4,310 4,130 4,190 190,800

このページの先頭へ