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
2023/12/29 2,426 2,446 2,403 2,444 153,900
2023/12/28 2,421 2,446 2,384 2,446 188,100
2023/12/27 2,395 2,435 2,389 2,431 343,900
2023/12/26 2,359 2,458 2,320 2,363 444,000
2023/12/25 2,419 2,419 2,325 2,368 266,400
2023/12/22 2,335 2,402 2,335 2,385 372,600
2023/12/21 2,240 2,345 2,230 2,330 369,300
2023/12/20 2,284 2,315 2,267 2,287 384,100
2023/12/19 2,189 2,258 2,187 2,258 317,600
2023/12/18 2,137 2,207 2,098 2,191 416,100
2023/12/15 2,139 2,192 2,110 2,176 452,200
2023/12/14 2,175 2,183 2,136 2,143 275,200
2023/12/13 2,182 2,202 2,142 2,181 382,400
2023/12/12 2,230 2,238 2,163 2,183 343,700
2023/12/11 2,148 2,248 2,148 2,205 523,400
2023/12/08 2,133 2,170 2,114 2,136 300,800
2023/12/07 2,199 2,216 2,170 2,171 204,900
2023/12/06 2,140 2,213 2,132 2,205 277,300
2023/12/05 2,213 2,213 2,140 2,147 230,700
2023/12/04 2,200 2,247 2,180 2,227 166,600
2023/12/01 2,210 2,260 2,190 2,193 202,000
2023/11/30 2,276 2,276 2,205 2,215 217,700
2023/11/29 2,280 2,318 2,259 2,280 266,800
2023/11/28 2,256 2,285 2,249 2,270 190,400
2023/11/27 2,250 2,287 2,248 2,256 139,700
2023/11/24 2,242 2,289 2,242 2,277 205,500
2023/11/22 2,180 2,275 2,180 2,258 276,300
2023/11/21 2,223 2,284 2,192 2,272 290,800
2023/11/20 2,229 2,266 2,181 2,218 327,700
2023/11/17 2,153 2,206 2,127 2,202 349,600
2023/11/16 2,149 2,161 2,104 2,150 315,900
2023/11/15 2,154 2,155 2,018 2,154 543,500
2023/11/14 1,907 2,151 1,870 2,108 1,001,800
2023/11/13 2,104 2,176 2,104 2,137 488,300
2023/11/10 2,106 2,129 2,075 2,081 256,100
2023/11/09 2,063 2,133 2,060 2,124 244,400
2023/11/08 2,080 2,095 2,052 2,074 209,400
2023/11/07 2,075 2,080 2,050 2,060 220,100
2023/11/06 2,031 2,094 2,008 2,086 380,400
2023/11/02 1,927 1,999 1,925 1,951 341,700
2023/11/01 1,887 1,894 1,861 1,887 327,700
2023/10/31 1,854 1,865 1,818 1,837 468,100
2023/10/30 1,916 1,916 1,869 1,877 533,600
2023/10/27 1,915 1,933 1,903 1,931 187,500
2023/10/26 1,862 1,914 1,853 1,891 327,300
2023/10/25 1,935 1,945 1,894 1,902 238,600
2023/10/24 1,945 1,945 1,843 1,929 322,800
2023/10/23 1,908 1,925 1,886 1,915 389,100
2023/10/20 1,963 1,963 1,887 1,932 550,400
2023/10/19 2,063 2,079 2,003 2,006 297,700
2023/10/18 2,135 2,149 2,088 2,112 318,400
2023/10/17 2,135 2,166 2,100 2,114 193,000
2023/10/16 2,074 2,122 2,061 2,085 304,300
2023/10/13 2,154 2,163 2,122 2,126 340,900
2023/10/12 2,100 2,199 2,090 2,197 278,400
2023/10/11 2,169 2,169 2,102 2,102 207,200
2023/10/10 2,098 2,151 2,096 2,131 304,600
2023/10/06 2,128 2,134 2,073 2,089 257,200
2023/10/05 2,090 2,097 2,037 2,088 240,100
2023/10/04 2,084 2,102 2,044 2,051 387,900
2023/10/03 2,179 2,179 2,102 2,121 413,900
2023/10/02 2,281 2,292 2,204 2,204 321,300
2023/09/29 2,343 2,343 2,224 2,231 415,700
2023/09/28 2,408 2,414 2,319 2,329 302,200
2023/09/27 2,395 2,415 2,364 2,389 222,400
2023/09/26 2,404 2,454 2,389 2,411 266,500
2023/09/25 2,362 2,414 2,352 2,409 213,500
2023/09/22 2,313 2,394 2,282 2,341 282,100
2023/09/21 2,315 2,341 2,296 2,339 232,300
2023/09/20 2,255 2,330 2,245 2,325 278,000
2023/09/19 2,305 2,315 2,247 2,266 248,100
2023/09/15 2,284 2,304 2,266 2,290 268,300
2023/09/14 2,276 2,286 2,238 2,284 217,200
2023/09/13 2,301 2,301 2,255 2,271 280,900
2023/09/12 2,336 2,357 2,303 2,315 136,800
2023/09/11 2,367 2,376 2,296 2,320 223,400
2023/09/08 2,354 2,400 2,354 2,364 211,400
2023/09/07 2,440 2,453 2,353 2,359 340,200
2023/09/06 2,480 2,486 2,451 2,466 160,000
2023/09/05 2,450 2,483 2,443 2,479 122,200
2023/09/04 2,451 2,460 2,430 2,458 129,800
2023/09/01 2,424 2,462 2,419 2,457 156,900
2023/08/31 2,438 2,446 2,414 2,427 189,800
2023/08/30 2,494 2,495 2,430 2,437 188,700
2023/08/29 2,470 2,484 2,451 2,464 155,000
2023/08/28 2,460 2,465 2,430 2,449 171,500
2023/08/25 2,418 2,493 2,398 2,455 227,200
2023/08/24 2,456 2,473 2,439 2,468 292,400
2023/08/23 2,380 2,429 2,371 2,429 203,300
2023/08/22 2,399 2,416 2,366 2,389 246,600
2023/08/21 2,350 2,399 2,350 2,383 218,900
2023/08/18 2,302 2,355 2,300 2,349 358,100
2023/08/17 2,303 2,359 2,287 2,338 469,000
2023/08/16 2,465 2,469 2,331 2,336 748,700
2023/08/15 2,477 2,512 2,406 2,512 411,600
2023/08/14 2,424 2,479 2,360 2,464 1,026,900
2023/08/10 2,666 2,700 2,630 2,694 343,200
2023/08/09 2,648 2,717 2,641 2,692 333,300
2023/08/08 2,705 2,735 2,632 2,636 287,500
2023/08/07 2,685 2,711 2,679 2,705 233,700
2023/08/04 2,678 2,730 2,668 2,710 204,900
2023/08/03 2,725 2,757 2,693 2,699 274,700
2023/08/02 2,812 2,828 2,756 2,775 292,000
2023/08/01 2,867 2,881 2,836 2,849 140,600
2023/07/31 2,839 2,894 2,823 2,867 345,000
2023/07/28 2,780 2,822 2,737 2,789 484,000
2023/07/27 2,833 2,886 2,830 2,880 154,900
2023/07/26 2,820 2,844 2,792 2,831 207,200
2023/07/25 2,835 2,845 2,823 2,844 161,400
2023/07/24 2,853 2,882 2,835 2,849 161,300
2023/07/21 2,850 2,850 2,805 2,829 251,100
2023/07/20 2,915 2,931 2,888 2,891 197,700
2023/07/19 2,864 2,915 2,856 2,915 240,900
2023/07/18 2,853 2,877 2,820 2,829 284,100
2023/07/14 2,891 2,905 2,836 2,843 347,000
2023/07/13 2,790 2,856 2,784 2,853 328,800
2023/07/12 2,808 2,810 2,713 2,744 307,200
2023/07/11 2,898 2,902 2,765 2,765 395,600
2023/07/10 2,838 2,887 2,830 2,854 237,900
2023/07/07 2,816 2,884 2,807 2,843 231,300
2023/07/06 2,822 2,883 2,793 2,863 314,800
2023/07/05 2,918 2,923 2,871 2,881 332,600
2023/07/04 2,967 2,984 2,906 2,968 427,100
2023/07/03 3,030 3,060 2,955 2,967 511,200
2023/06/30 2,921 3,025 2,901 3,015 396,800
2023/06/29 2,889 2,941 2,878 2,926 249,500
2023/06/28 2,885 2,885 2,807 2,859 370,100
2023/06/27 2,931 2,933 2,767 2,804 658,200
2023/06/26 2,999 2,999 2,928 2,941 332,000
2023/06/23 3,150 3,165 2,991 3,030 394,100
2023/06/22 3,150 3,200 3,110 3,135 355,500
2023/06/21 3,095 3,205 3,090 3,150 518,700
2023/06/20 3,070 3,100 3,045 3,085 262,600
2023/06/19 3,080 3,140 3,055 3,075 380,200
2023/06/16 2,975 3,065 2,975 3,045 317,600
2023/06/15 3,020 3,030 2,986 2,993 214,300
2023/06/14 2,941 3,005 2,920 3,000 289,400
2023/06/13 2,983 2,995 2,910 2,910 330,900
2023/06/12 2,915 3,010 2,915 2,938 437,300
2023/06/09 2,805 2,844 2,765 2,842 463,400
2023/06/08 2,850 2,850 2,717 2,755 783,100
2023/06/07 2,975 2,995 2,916 2,940 493,100
2023/06/06 2,899 2,976 2,895 2,936 504,400
2023/06/05 3,080 3,095 2,935 2,937 660,400
2023/06/02 2,845 3,010 2,842 3,010 927,700
2023/06/01 2,765 2,821 2,736 2,809 312,200
2023/05/31 2,772 2,820 2,715 2,753 521,600
2023/05/30 2,714 2,800 2,710 2,798 375,700
2023/05/29 2,720 2,755 2,698 2,718 512,300
2023/05/26 2,680 2,689 2,636 2,654 463,400
2023/05/25 2,660 2,699 2,655 2,689 299,100
2023/05/24 2,697 2,720 2,663 2,677 358,300
2023/05/23 2,806 2,816 2,711 2,733 460,100
2023/05/22 2,802 2,818 2,765 2,806 296,800
2023/05/19 2,704 2,794 2,704 2,791 530,100
2023/05/18 2,648 2,717 2,642 2,694 496,700
2023/05/17 2,758 2,770 2,601 2,617 664,900
2023/05/16 2,710 2,784 2,645 2,739 710,900
2023/05/15 2,715 2,746 2,692 2,706 443,700
2023/05/12 2,642 2,677 2,635 2,675 250,400
2023/05/11 2,605 2,659 2,604 2,659 192,200
2023/05/10 2,647 2,647 2,600 2,606 126,800
2023/05/09 2,615 2,651 2,605 2,627 226,300
2023/05/08 2,578 2,590 2,547 2,586 203,700
2023/05/02 2,596 2,596 2,533 2,579 280,900
2023/05/01 2,615 2,633 2,591 2,601 248,700
2023/04/28 2,540 2,586 2,538 2,585 242,500
2023/04/27 2,514 2,535 2,501 2,507 213,400
2023/04/26 2,470 2,498 2,461 2,494 210,900
2023/04/25 2,510 2,515 2,481 2,504 323,100
2023/04/24 2,560 2,579 2,525 2,528 110,900
2023/04/21 2,530 2,541 2,505 2,528 153,300
2023/04/20 2,538 2,570 2,533 2,545 149,000
2023/04/19 2,570 2,585 2,525 2,553 290,800
2023/04/18 2,618 2,622 2,568 2,589 245,000
2023/04/17 2,628 2,630 2,572 2,599 248,000
2023/04/14 2,626 2,662 2,591 2,613 400,100
2023/04/13 2,460 2,572 2,460 2,548 437,800
2023/04/12 2,437 2,486 2,417 2,466 324,500
2023/04/11 2,424 2,495 2,411 2,444 391,500
2023/04/10 2,394 2,394 2,356 2,374 127,000
2023/04/07 2,389 2,403 2,355 2,374 121,300
2023/04/06 2,328 2,370 2,321 2,368 188,900
2023/04/05 2,437 2,437 2,357 2,364 277,900
2023/04/04 2,475 2,491 2,446 2,453 221,100
2023/04/03 2,480 2,509 2,470 2,476 314,700
2023/03/31 2,468 2,468 2,431 2,456 222,800
2023/03/30 2,475 2,495 2,399 2,429 187,600
2023/03/29 2,373 2,449 2,370 2,449 335,800
2023/03/28 2,419 2,424 2,355 2,361 177,200
2023/03/27 2,383 2,431 2,374 2,407 263,500
2023/03/24 2,353 2,370 2,316 2,362 160,000
2023/03/23 2,286 2,355 2,285 2,354 193,100
2023/03/22 2,330 2,359 2,303 2,317 246,900
2023/03/20 2,338 2,340 2,255 2,260 249,000
2023/03/17 2,329 2,359 2,306 2,352 228,100
2023/03/16 2,246 2,299 2,229 2,296 278,700
2023/03/15 2,280 2,345 2,273 2,330 319,000
2023/03/14 2,300 2,300 2,233 2,247 300,700
2023/03/13 2,332 2,352 2,281 2,350 292,000
2023/03/10 2,401 2,406 2,367 2,382 320,500
2023/03/09 2,428 2,439 2,394 2,439 299,500
2023/03/08 2,422 2,445 2,405 2,419 270,400
2023/03/07 2,412 2,457 2,404 2,452 225,800
2023/03/06 2,456 2,471 2,435 2,442 175,000
2023/03/03 2,439 2,471 2,430 2,441 248,400
2023/03/02 2,368 2,423 2,341 2,422 305,300
2023/03/01 2,480 2,488 2,380 2,380 410,400
2023/02/28 2,388 2,496 2,388 2,480 778,600
2023/02/27 2,291 2,354 2,275 2,339 363,600
2023/02/24 2,319 2,319 2,271 2,297 331,400
2023/02/22 2,326 2,331 2,276 2,321 295,700
2023/02/21 2,413 2,415 2,351 2,387 267,400
2023/02/20 2,344 2,431 2,344 2,421 275,200
2023/02/17 2,452 2,471 2,344 2,344 393,300
2023/02/16 2,441 2,505 2,432 2,481 559,300
2023/02/15 2,373 2,435 2,373 2,416 536,900
2023/02/14 2,313 2,359 2,265 2,335 392,000
2023/02/13 2,335 2,335 2,213 2,264 499,700
2023/02/10 2,339 2,372 2,299 2,344 430,800
2023/02/09 2,450 2,451 2,358 2,380 436,800
2023/02/08 2,442 2,505 2,356 2,486 526,900
2023/02/07 2,571 2,615 2,462 2,472 833,600
2023/02/06 2,618 2,637 2,533 2,555 499,000
2023/02/03 2,610 2,639 2,601 2,624 164,500
2023/02/02 2,666 2,683 2,602 2,614 219,000
2023/02/01 2,644 2,669 2,618 2,635 229,100
2023/01/31 2,598 2,624 2,563 2,620 180,300
2023/01/30 2,619 2,669 2,606 2,608 242,700
2023/01/27 2,630 2,630 2,599 2,612 164,000
2023/01/26 2,607 2,631 2,590 2,597 166,100
2023/01/25 2,620 2,635 2,591 2,608 162,200
2023/01/24 2,598 2,644 2,585 2,627 333,800
2023/01/23 2,561 2,575 2,515 2,565 240,100
2023/01/20 2,485 2,515 2,465 2,511 199,800
2023/01/19 2,431 2,497 2,431 2,481 256,900
2023/01/18 2,402 2,464 2,369 2,444 255,700
2023/01/17 2,355 2,412 2,345 2,393 173,000
2023/01/16 2,338 2,406 2,338 2,380 185,900
2023/01/13 2,299 2,382 2,290 2,348 291,300
2023/01/12 2,438 2,447 2,339 2,344 339,800
2023/01/11 2,415 2,456 2,379 2,445 223,100
2023/01/10 2,413 2,443 2,368 2,399 258,700
2023/01/06 2,335 2,420 2,326 2,395 394,100
2023/01/05 2,289 2,348 2,270 2,342 292,100
2023/01/04 2,242 2,310 2,220 2,279 288,700

このページの先頭へ