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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,210 | 2,210 | 2,169 | 2,180 | 279,200 |
| 2024/12/27 | 2,149 | 2,184 | 2,146 | 2,179 | 316,400 |
| 2024/12/26 | 2,150 | 2,161 | 2,135 | 2,149 | 423,000 |
| 2024/12/25 | 2,150 | 2,163 | 2,143 | 2,155 | 193,400 |
| 2024/12/24 | 2,138 | 2,174 | 2,122 | 2,156 | 272,800 |
| 2024/12/23 | 2,129 | 2,148 | 2,123 | 2,138 | 264,600 |
| 2024/12/20 | 2,149 | 2,162 | 2,116 | 2,120 | 244,000 |
| 2024/12/19 | 2,109 | 2,192 | 2,106 | 2,167 | 303,400 |
| 2024/12/18 | 2,153 | 2,172 | 2,134 | 2,146 | 206,100 |
| 2024/12/17 | 2,098 | 2,157 | 2,085 | 2,146 | 335,200 |
| 2024/12/16 | 2,135 | 2,145 | 2,109 | 2,120 | 277,500 |
| 2024/12/13 | 2,137 | 2,163 | 2,125 | 2,141 | 356,800 |
| 2024/12/12 | 2,209 | 2,214 | 2,160 | 2,165 | 405,000 |
| 2024/12/11 | 2,210 | 2,216 | 2,169 | 2,187 | 261,900 |
| 2024/12/10 | 2,185 | 2,210 | 2,176 | 2,208 | 240,500 |
| 2024/12/09 | 2,133 | 2,192 | 2,116 | 2,168 | 368,900 |
| 2024/12/06 | 2,120 | 2,130 | 2,092 | 2,130 | 211,200 |
| 2024/12/05 | 2,076 | 2,120 | 2,075 | 2,107 | 248,600 |
| 2024/12/04 | 2,090 | 2,094 | 2,048 | 2,068 | 306,600 |
| 2024/12/03 | 2,049 | 2,103 | 2,046 | 2,095 | 526,200 |
| 2024/12/02 | 2,050 | 2,069 | 2,033 | 2,033 | 379,400 |
| 2024/11/29 | 2,048 | 2,056 | 2,032 | 2,035 | 152,900 |
| 2024/11/28 | 2,044 | 2,059 | 2,033 | 2,048 | 230,800 |
| 2024/11/27 | 2,008 | 2,058 | 2,008 | 2,051 | 314,800 |
| 2024/11/26 | 2,002 | 2,025 | 1,997 | 2,025 | 348,700 |
| 2024/11/25 | 2,035 | 2,035 | 2,000 | 2,002 | 376,200 |
| 2024/11/22 | 2,079 | 2,079 | 2,013 | 2,014 | 463,400 |
| 2024/11/21 | 2,017 | 2,050 | 2,009 | 2,050 | 463,800 |
| 2024/11/20 | 1,990 | 2,033 | 1,990 | 2,001 | 420,900 |
| 2024/11/19 | 1,963 | 2,004 | 1,958 | 1,992 | 556,200 |
| 2024/11/18 | 1,970 | 2,009 | 1,942 | 1,973 | 964,500 |
| 2024/11/15 | 2,055 | 2,091 | 1,970 | 2,047 | 2,113,100 |
| 2024/11/14 | 2,137 | 2,137 | 2,137 | 2,137 | 865,600 |
| 2024/11/13 | 2,650 | 2,678 | 2,633 | 2,637 | 514,400 |
| 2024/11/12 | 2,673 | 2,711 | 2,626 | 2,635 | 301,600 |
| 2024/11/11 | 2,664 | 2,676 | 2,631 | 2,650 | 365,700 |
| 2024/11/08 | 2,719 | 2,720 | 2,659 | 2,667 | 402,500 |
| 2024/11/07 | 2,699 | 2,729 | 2,672 | 2,688 | 416,500 |
| 2024/11/06 | 2,619 | 2,684 | 2,611 | 2,673 | 387,800 |
| 2024/11/05 | 2,612 | 2,618 | 2,583 | 2,584 | 295,400 |
| 2024/11/01 | 2,600 | 2,643 | 2,589 | 2,596 | 291,700 |
| 2024/10/31 | 2,593 | 2,629 | 2,582 | 2,621 | 253,600 |
| 2024/10/30 | 2,585 | 2,604 | 2,568 | 2,592 | 301,900 |
| 2024/10/29 | 2,563 | 2,591 | 2,562 | 2,579 | 214,300 |
| 2024/10/28 | 2,525 | 2,567 | 2,515 | 2,559 | 188,900 |
| 2024/10/25 | 2,516 | 2,520 | 2,488 | 2,505 | 235,800 |
| 2024/10/24 | 2,500 | 2,525 | 2,485 | 2,516 | 414,100 |
| 2024/10/23 | 2,550 | 2,560 | 2,517 | 2,525 | 389,800 |
| 2024/10/22 | 2,631 | 2,634 | 2,541 | 2,555 | 736,400 |
| 2024/10/21 | 2,648 | 2,705 | 2,628 | 2,666 | 378,600 |
| 2024/10/18 | 2,655 | 2,662 | 2,615 | 2,629 | 255,100 |
| 2024/10/17 | 2,659 | 2,659 | 2,625 | 2,630 | 231,000 |
| 2024/10/16 | 2,674 | 2,716 | 2,640 | 2,650 | 428,200 |
| 2024/10/15 | 2,650 | 2,721 | 2,649 | 2,721 | 373,000 |
| 2024/10/11 | 2,640 | 2,664 | 2,622 | 2,626 | 259,500 |
| 2024/10/10 | 2,700 | 2,704 | 2,632 | 2,652 | 337,400 |
| 2024/10/09 | 2,680 | 2,704 | 2,680 | 2,693 | 180,200 |
| 2024/10/08 | 2,686 | 2,698 | 2,654 | 2,660 | 244,200 |
| 2024/10/07 | 2,738 | 2,768 | 2,717 | 2,720 | 311,700 |
| 2024/10/04 | 2,652 | 2,697 | 2,652 | 2,677 | 157,500 |
| 2024/10/03 | 2,700 | 2,714 | 2,660 | 2,668 | 368,800 |
| 2024/10/02 | 2,680 | 2,717 | 2,628 | 2,634 | 468,500 |
| 2024/10/01 | 2,740 | 2,748 | 2,713 | 2,721 | 321,900 |
| 2024/09/30 | 2,751 | 2,786 | 2,740 | 2,752 | 352,500 |
| 2024/09/27 | 2,825 | 2,861 | 2,812 | 2,851 | 303,300 |
| 2024/09/26 | 2,753 | 2,826 | 2,722 | 2,826 | 378,100 |
| 2024/09/25 | 2,758 | 2,763 | 2,731 | 2,737 | 206,700 |
| 2024/09/24 | 2,835 | 2,841 | 2,744 | 2,745 | 392,100 |
| 2024/09/20 | 2,793 | 2,827 | 2,750 | 2,795 | 400,700 |
| 2024/09/19 | 2,700 | 2,748 | 2,684 | 2,731 | 253,400 |
| 2024/09/18 | 2,680 | 2,698 | 2,635 | 2,671 | 248,500 |
| 2024/09/17 | 2,660 | 2,663 | 2,609 | 2,650 | 261,300 |
| 2024/09/13 | 2,667 | 2,678 | 2,611 | 2,628 | 248,400 |
| 2024/09/12 | 2,669 | 2,713 | 2,638 | 2,670 | 355,200 |
| 2024/09/11 | 2,670 | 2,689 | 2,571 | 2,583 | 446,800 |
| 2024/09/10 | 2,699 | 2,746 | 2,694 | 2,697 | 246,000 |
| 2024/09/09 | 2,620 | 2,678 | 2,611 | 2,678 | 317,800 |
| 2024/09/06 | 2,741 | 2,756 | 2,678 | 2,687 | 224,700 |
| 2024/09/05 | 2,700 | 2,774 | 2,690 | 2,738 | 391,000 |
| 2024/09/04 | 2,780 | 2,824 | 2,758 | 2,778 | 306,400 |
| 2024/09/03 | 2,861 | 2,900 | 2,856 | 2,880 | 254,200 |
| 2024/09/02 | 2,867 | 2,867 | 2,816 | 2,838 | 407,500 |
| 2024/08/30 | 2,789 | 2,829 | 2,781 | 2,828 | 422,500 |
| 2024/08/29 | 2,703 | 2,764 | 2,699 | 2,748 | 270,700 |
| 2024/08/28 | 2,705 | 2,728 | 2,643 | 2,725 | 396,400 |
| 2024/08/27 | 2,705 | 2,733 | 2,692 | 2,732 | 272,300 |
| 2024/08/26 | 2,760 | 2,763 | 2,675 | 2,700 | 505,300 |
| 2024/08/23 | 2,798 | 2,806 | 2,744 | 2,782 | 229,000 |
| 2024/08/22 | 2,801 | 2,829 | 2,770 | 2,807 | 250,200 |
| 2024/08/21 | 2,790 | 2,806 | 2,761 | 2,764 | 277,000 |
| 2024/08/20 | 2,750 | 2,847 | 2,730 | 2,847 | 321,800 |
| 2024/08/19 | 2,798 | 2,800 | 2,713 | 2,717 | 434,000 |
| 2024/08/16 | 2,738 | 2,766 | 2,709 | 2,750 | 674,400 |
| 2024/08/15 | 2,697 | 2,755 | 2,697 | 2,737 | 427,500 |
| 2024/08/14 | 2,737 | 2,754 | 2,693 | 2,736 | 555,000 |
| 2024/08/13 | 2,693 | 2,743 | 2,652 | 2,740 | 1,180,800 |
| 2024/08/09 | 2,893 | 3,020 | 2,890 | 2,959 | 592,000 |
| 2024/08/08 | 2,800 | 2,903 | 2,759 | 2,843 | 415,800 |
| 2024/08/07 | 2,828 | 2,960 | 2,787 | 2,805 | 595,900 |
| 2024/08/06 | 2,778 | 2,878 | 2,768 | 2,878 | 678,600 |
| 2024/08/05 | 2,650 | 2,695 | 2,377 | 2,378 | 865,600 |
| 2024/08/02 | 2,866 | 2,965 | 2,842 | 2,874 | 470,000 |
| 2024/08/01 | 3,205 | 3,205 | 3,030 | 3,060 | 455,500 |
| 2024/07/31 | 3,190 | 3,265 | 3,160 | 3,265 | 200,300 |
| 2024/07/30 | 3,200 | 3,210 | 3,155 | 3,200 | 126,500 |
| 2024/07/29 | 3,170 | 3,230 | 3,130 | 3,230 | 155,800 |
| 2024/07/26 | 3,110 | 3,155 | 3,080 | 3,105 | 136,400 |
| 2024/07/25 | 3,125 | 3,140 | 3,045 | 3,110 | 282,200 |
| 2024/07/24 | 3,230 | 3,240 | 3,125 | 3,140 | 352,200 |
| 2024/07/23 | 3,290 | 3,305 | 3,235 | 3,250 | 167,600 |
| 2024/07/22 | 3,280 | 3,310 | 3,230 | 3,240 | 204,600 |
| 2024/07/19 | 3,290 | 3,340 | 3,235 | 3,260 | 232,700 |
| 2024/07/18 | 3,325 | 3,375 | 3,300 | 3,300 | 258,800 |
| 2024/07/17 | 3,435 | 3,460 | 3,370 | 3,380 | 229,400 |
| 2024/07/16 | 3,440 | 3,470 | 3,385 | 3,400 | 238,600 |
| 2024/07/12 | 3,275 | 3,435 | 3,275 | 3,425 | 382,300 |
| 2024/07/11 | 3,260 | 3,260 | 3,220 | 3,255 | 162,900 |
| 2024/07/10 | 3,285 | 3,300 | 3,220 | 3,240 | 324,200 |
| 2024/07/09 | 3,345 | 3,375 | 3,295 | 3,325 | 181,800 |
| 2024/07/08 | 3,310 | 3,345 | 3,285 | 3,325 | 200,800 |
| 2024/07/05 | 3,365 | 3,385 | 3,290 | 3,315 | 445,200 |
| 2024/07/04 | 3,520 | 3,520 | 3,365 | 3,365 | 662,200 |
| 2024/07/03 | 3,415 | 3,525 | 3,415 | 3,520 | 536,900 |
| 2024/07/02 | 3,350 | 3,445 | 3,335 | 3,425 | 530,800 |
| 2024/07/01 | 3,320 | 3,445 | 3,320 | 3,350 | 987,300 |
| 2024/06/28 | 3,250 | 3,290 | 3,225 | 3,255 | 277,100 |
| 2024/06/27 | 3,215 | 3,255 | 3,205 | 3,230 | 285,600 |
| 2024/06/26 | 3,240 | 3,265 | 3,195 | 3,220 | 288,600 |
| 2024/06/25 | 3,170 | 3,260 | 3,150 | 3,215 | 493,800 |
| 2024/06/24 | 3,120 | 3,160 | 3,080 | 3,110 | 439,200 |
| 2024/06/21 | 3,100 | 3,165 | 3,055 | 3,065 | 516,000 |
| 2024/06/20 | 2,993 | 3,075 | 2,976 | 3,040 | 347,800 |
| 2024/06/19 | 2,949 | 3,045 | 2,947 | 3,005 | 378,100 |
| 2024/06/18 | 2,870 | 2,940 | 2,870 | 2,910 | 313,900 |
| 2024/06/17 | 2,847 | 2,863 | 2,805 | 2,839 | 262,800 |
| 2024/06/14 | 2,779 | 2,822 | 2,744 | 2,820 | 541,800 |
| 2024/06/13 | 2,828 | 2,848 | 2,803 | 2,829 | 455,100 |
| 2024/06/12 | 2,902 | 2,948 | 2,857 | 2,857 | 336,300 |
| 2024/06/11 | 2,937 | 2,937 | 2,871 | 2,904 | 444,200 |
| 2024/06/10 | 2,900 | 2,947 | 2,887 | 2,937 | 279,800 |
| 2024/06/07 | 2,882 | 2,936 | 2,880 | 2,915 | 233,700 |
| 2024/06/06 | 2,948 | 2,971 | 2,862 | 2,893 | 346,300 |
| 2024/06/05 | 2,994 | 3,010 | 2,898 | 2,939 | 247,400 |
| 2024/06/04 | 3,010 | 3,050 | 2,990 | 3,015 | 286,200 |
| 2024/06/03 | 3,020 | 3,040 | 2,981 | 3,015 | 238,800 |
| 2024/05/31 | 2,958 | 3,015 | 2,936 | 3,010 | 353,000 |
| 2024/05/30 | 2,918 | 2,933 | 2,859 | 2,908 | 388,300 |
| 2024/05/29 | 3,020 | 3,020 | 2,916 | 2,924 | 304,500 |
| 2024/05/28 | 2,987 | 3,060 | 2,976 | 3,030 | 251,700 |
| 2024/05/27 | 2,945 | 2,976 | 2,922 | 2,976 | 280,100 |
| 2024/05/24 | 2,880 | 2,948 | 2,864 | 2,925 | 374,100 |
| 2024/05/23 | 3,035 | 3,045 | 2,967 | 2,969 | 497,800 |
| 2024/05/22 | 3,150 | 3,150 | 3,050 | 3,055 | 295,500 |
| 2024/05/21 | 3,210 | 3,240 | 3,165 | 3,165 | 193,600 |
| 2024/05/20 | 3,165 | 3,225 | 3,140 | 3,205 | 352,000 |
| 2024/05/17 | 3,075 | 3,215 | 3,025 | 3,180 | 370,600 |
| 2024/05/16 | 3,205 | 3,235 | 3,065 | 3,105 | 515,800 |
| 2024/05/15 | 3,200 | 3,290 | 3,075 | 3,165 | 1,131,200 |
| 2024/05/14 | 3,360 | 3,430 | 3,310 | 3,340 | 363,400 |
| 2024/05/13 | 3,400 | 3,430 | 3,345 | 3,360 | 199,200 |
| 2024/05/10 | 3,340 | 3,365 | 3,310 | 3,330 | 184,400 |
| 2024/05/09 | 3,300 | 3,380 | 3,280 | 3,345 | 128,400 |
| 2024/05/08 | 3,350 | 3,360 | 3,295 | 3,300 | 119,600 |
| 2024/05/07 | 3,320 | 3,370 | 3,290 | 3,355 | 204,100 |
| 2024/05/02 | 3,285 | 3,290 | 3,225 | 3,265 | 184,100 |
| 2024/05/01 | 3,290 | 3,320 | 3,275 | 3,300 | 131,600 |
| 2024/04/30 | 3,395 | 3,400 | 3,280 | 3,330 | 231,400 |
| 2024/04/26 | 3,300 | 3,355 | 3,275 | 3,335 | 200,000 |
| 2024/04/25 | 3,360 | 3,385 | 3,290 | 3,310 | 208,100 |
| 2024/04/24 | 3,410 | 3,435 | 3,370 | 3,425 | 130,600 |
| 2024/04/23 | 3,380 | 3,430 | 3,315 | 3,370 | 157,100 |
| 2024/04/22 | 3,350 | 3,385 | 3,300 | 3,370 | 184,200 |
| 2024/04/19 | 3,350 | 3,390 | 3,245 | 3,325 | 270,100 |
| 2024/04/18 | 3,360 | 3,440 | 3,355 | 3,375 | 118,300 |
| 2024/04/17 | 3,465 | 3,475 | 3,335 | 3,390 | 327,300 |
| 2024/04/16 | 3,525 | 3,535 | 3,465 | 3,495 | 157,000 |
| 2024/04/15 | 3,510 | 3,565 | 3,460 | 3,560 | 162,600 |
| 2024/04/12 | 3,575 | 3,600 | 3,515 | 3,550 | 163,700 |
| 2024/04/11 | 3,520 | 3,570 | 3,490 | 3,560 | 171,400 |
| 2024/04/10 | 3,560 | 3,615 | 3,535 | 3,590 | 187,100 |
| 2024/04/09 | 3,530 | 3,605 | 3,515 | 3,555 | 116,000 |
| 2024/04/08 | 3,530 | 3,560 | 3,485 | 3,505 | 167,200 |
| 2024/04/05 | 3,500 | 3,590 | 3,475 | 3,535 | 150,500 |
| 2024/04/04 | 3,540 | 3,565 | 3,485 | 3,530 | 167,000 |
| 2024/04/03 | 3,500 | 3,565 | 3,455 | 3,520 | 175,800 |
| 2024/04/02 | 3,590 | 3,605 | 3,515 | 3,540 | 201,800 |
| 2024/04/01 | 3,685 | 3,685 | 3,580 | 3,590 | 172,100 |
| 2024/03/29 | 3,525 | 3,650 | 3,520 | 3,650 | 239,500 |
| 2024/03/28 | 3,475 | 3,560 | 3,470 | 3,525 | 152,500 |
| 2024/03/27 | 3,535 | 3,600 | 3,495 | 3,555 | 151,700 |
| 2024/03/26 | 3,560 | 3,630 | 3,525 | 3,535 | 179,800 |
| 2024/03/25 | 3,585 | 3,600 | 3,550 | 3,555 | 218,300 |
| 2024/03/22 | 3,615 | 3,615 | 3,535 | 3,595 | 183,600 |
| 2024/03/21 | 3,600 | 3,625 | 3,575 | 3,610 | 215,500 |
| 2024/03/19 | 3,645 | 3,645 | 3,560 | 3,600 | 198,500 |
| 2024/03/18 | 3,680 | 3,720 | 3,635 | 3,670 | 289,400 |
| 2024/03/15 | 3,510 | 3,650 | 3,485 | 3,620 | 329,400 |
| 2024/03/14 | 3,585 | 3,590 | 3,465 | 3,540 | 291,700 |
| 2024/03/13 | 3,660 | 3,675 | 3,530 | 3,580 | 295,200 |
| 2024/03/12 | 3,585 | 3,700 | 3,575 | 3,675 | 194,700 |
| 2024/03/11 | 3,570 | 3,670 | 3,570 | 3,620 | 191,500 |
| 2024/03/08 | 3,610 | 3,695 | 3,585 | 3,660 | 242,900 |
| 2024/03/07 | 3,735 | 3,740 | 3,615 | 3,640 | 231,400 |
| 2024/03/06 | 3,670 | 3,770 | 3,660 | 3,695 | 313,700 |
| 2024/03/05 | 3,555 | 3,710 | 3,545 | 3,670 | 325,100 |
| 2024/03/04 | 3,570 | 3,575 | 3,515 | 3,565 | 188,500 |
| 2024/03/01 | 3,515 | 3,600 | 3,510 | 3,550 | 318,500 |
| 2024/02/29 | 3,480 | 3,575 | 3,480 | 3,510 | 430,100 |
| 2024/02/28 | 3,390 | 3,505 | 3,385 | 3,445 | 286,400 |
| 2024/02/27 | 3,365 | 3,425 | 3,300 | 3,410 | 232,700 |
| 2024/02/26 | 3,335 | 3,385 | 3,260 | 3,350 | 320,300 |
| 2024/02/22 | 3,325 | 3,330 | 3,250 | 3,325 | 310,600 |
| 2024/02/21 | 3,415 | 3,435 | 3,295 | 3,345 | 319,700 |
| 2024/02/20 | 3,365 | 3,440 | 3,315 | 3,380 | 880,100 |
| 2024/02/19 | 3,015 | 3,280 | 3,015 | 3,225 | 632,600 |
| 2024/02/16 | 3,080 | 3,080 | 2,933 | 2,995 | 670,400 |
| 2024/02/15 | 3,205 | 3,220 | 2,934 | 3,025 | 1,102,100 |
| 2024/02/14 | 3,320 | 3,400 | 3,190 | 3,200 | 683,900 |
| 2024/02/13 | 3,150 | 3,350 | 3,125 | 3,325 | 2,113,300 |
| 2024/02/09 | 2,491 | 2,997 | 2,453 | 2,997 | 512,900 |
| 2024/02/08 | 2,442 | 2,511 | 2,403 | 2,497 | 358,000 |
| 2024/02/07 | 2,440 | 2,502 | 2,422 | 2,490 | 445,000 |
| 2024/02/06 | 2,450 | 2,466 | 2,413 | 2,452 | 138,100 |
| 2024/02/05 | 2,443 | 2,476 | 2,425 | 2,456 | 296,100 |
| 2024/02/02 | 2,430 | 2,445 | 2,395 | 2,425 | 290,900 |
| 2024/02/01 | 2,345 | 2,437 | 2,343 | 2,385 | 214,500 |
| 2024/01/31 | 2,372 | 2,392 | 2,337 | 2,392 | 143,100 |
| 2024/01/30 | 2,423 | 2,445 | 2,402 | 2,404 | 122,200 |
| 2024/01/29 | 2,370 | 2,422 | 2,341 | 2,417 | 215,500 |
| 2024/01/26 | 2,403 | 2,455 | 2,379 | 2,381 | 255,100 |
| 2024/01/25 | 2,293 | 2,465 | 2,281 | 2,420 | 492,500 |
| 2024/01/24 | 2,315 | 2,349 | 2,273 | 2,316 | 255,000 |
| 2024/01/23 | 2,339 | 2,368 | 2,315 | 2,330 | 427,100 |
| 2024/01/22 | 2,212 | 2,292 | 2,212 | 2,239 | 320,400 |
| 2024/01/19 | 2,100 | 2,192 | 2,095 | 2,190 | 290,100 |
| 2024/01/18 | 2,100 | 2,110 | 2,062 | 2,075 | 391,400 |
| 2024/01/17 | 2,192 | 2,215 | 2,130 | 2,130 | 350,700 |
| 2024/01/16 | 2,291 | 2,291 | 2,215 | 2,219 | 237,100 |
| 2024/01/15 | 2,320 | 2,321 | 2,261 | 2,308 | 246,500 |
| 2024/01/12 | 2,348 | 2,366 | 2,300 | 2,324 | 310,100 |
| 2024/01/11 | 2,323 | 2,353 | 2,264 | 2,349 | 353,100 |
| 2024/01/10 | 2,334 | 2,334 | 2,289 | 2,315 | 271,500 |
| 2024/01/09 | 2,331 | 2,347 | 2,302 | 2,335 | 279,000 |
| 2024/01/05 | 2,367 | 2,370 | 2,305 | 2,310 | 323,900 |
| 2024/01/04 | 2,406 | 2,431 | 2,366 | 2,404 | 168,800 |