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
2025/09/03 2,716 2,765 2,709 2,741 415,400
2025/09/02 2,710 2,733 2,705 2,720 203,600
2025/09/01 2,713 2,731 2,683 2,704 332,200
2025/08/29 2,725 2,740 2,715 2,720 205,400
2025/08/28 2,737 2,739 2,715 2,725 332,800
2025/08/27 2,737 2,740 2,715 2,735 205,100
2025/08/26 2,719 2,737 2,706 2,729 255,900
2025/08/25 2,755 2,775 2,717 2,727 306,800
2025/08/22 2,757 2,757 2,716 2,720 217,000
2025/08/21 2,736 2,749 2,696 2,747 295,800
2025/08/20 2,698 2,741 2,694 2,726 332,700
2025/08/19 2,694 2,712 2,675 2,707 251,000
2025/08/18 2,663 2,698 2,661 2,695 313,000
2025/08/15 2,653 2,662 2,635 2,646 255,700
2025/08/14 2,661 2,677 2,637 2,675 308,700
2025/08/13 2,650 2,711 2,618 2,694 375,400
2025/08/12 2,648 2,709 2,605 2,636 726,300
2025/08/08 2,624 2,639 2,595 2,623 417,900
2025/08/07 2,622 2,650 2,607 2,624 306,100
2025/08/06 2,591 2,626 2,583 2,614 318,100
2025/08/05 2,582 2,594 2,574 2,589 171,300
2025/08/04 2,538 2,575 2,524 2,571 185,800
2025/08/01 2,574 2,589 2,562 2,588 220,700
2025/07/31 2,532 2,572 2,530 2,572 215,800
2025/07/30 2,523 2,537 2,507 2,532 147,300
2025/07/29 2,527 2,528 2,506 2,522 111,400
2025/07/28 2,541 2,556 2,522 2,538 186,400
2025/07/25 2,537 2,555 2,517 2,540 194,700
2025/07/24 2,528 2,552 2,512 2,534 347,400
2025/07/23 2,478 2,505 2,450 2,495 325,500
2025/07/22 2,430 2,457 2,423 2,457 208,900
2025/07/18 2,450 2,455 2,422 2,430 205,300
2025/07/17 2,423 2,450 2,422 2,449 165,100
2025/07/16 2,457 2,457 2,423 2,427 228,300
2025/07/15 2,479 2,480 2,458 2,468 165,600
2025/07/14 2,470 2,491 2,451 2,468 158,300
2025/07/11 2,502 2,509 2,468 2,475 260,100
2025/07/10 2,494 2,503 2,468 2,491 291,500
2025/07/09 2,466 2,480 2,448 2,480 226,100
2025/07/08 2,420 2,455 2,414 2,449 229,000
2025/07/07 2,427 2,434 2,421 2,426 120,200
2025/07/04 2,450 2,454 2,422 2,426 146,900
2025/07/03 2,430 2,441 2,423 2,429 169,800
2025/07/02 2,417 2,440 2,407 2,426 212,000
2025/07/01 2,461 2,464 2,417 2,417 306,300
2025/06/30 2,480 2,487 2,456 2,464 280,400
2025/06/27 2,422 2,456 2,422 2,446 261,400
2025/06/26 2,431 2,437 2,416 2,437 164,800
2025/06/25 2,412 2,442 2,400 2,431 198,500
2025/06/24 2,419 2,419 2,377 2,416 222,300
2025/06/23 2,358 2,415 2,355 2,403 277,500
2025/06/20 2,397 2,408 2,365 2,365 263,500
2025/06/19 2,415 2,432 2,391 2,397 236,300
2025/06/18 2,390 2,424 2,385 2,400 220,800
2025/06/17 2,360 2,391 2,360 2,391 255,700
2025/06/16 2,356 2,386 2,350 2,355 322,800
2025/06/13 2,428 2,440 2,345 2,352 502,500
2025/06/12 2,450 2,463 2,419 2,422 336,300
2025/06/11 2,474 2,474 2,440 2,463 249,200
2025/06/10 2,459 2,478 2,449 2,464 353,400
2025/06/09 2,448 2,488 2,443 2,443 306,700
2025/06/06 2,476 2,489 2,442 2,442 338,300
2025/06/05 2,486 2,499 2,438 2,475 365,300
2025/06/04 2,508 2,534 2,480 2,486 355,500
2025/06/03 2,504 2,540 2,503 2,516 320,000
2025/06/02 2,500 2,525 2,478 2,517 349,900
2025/05/30 2,516 2,530 2,500 2,515 285,000
2025/05/29 2,507 2,523 2,484 2,523 374,000
2025/05/28 2,484 2,527 2,473 2,518 389,100
2025/05/27 2,457 2,486 2,438 2,482 229,800
2025/05/26 2,423 2,465 2,412 2,452 302,500
2025/05/23 2,458 2,462 2,394 2,394 335,800
2025/05/22 2,343 2,435 2,338 2,430 392,100
2025/05/21 2,400 2,409 2,343 2,359 399,100
2025/05/20 2,443 2,448 2,384 2,393 354,800
2025/05/19 2,453 2,471 2,396 2,400 364,500
2025/05/16 2,454 2,459 2,397 2,425 785,800
2025/05/15 2,430 2,461 2,362 2,420 1,615,900
2025/05/14 2,032 2,041 2,014 2,033 204,600
2025/05/13 2,021 2,032 2,004 2,011 161,700
2025/05/12 1,999 2,002 1,981 2,002 152,300
2025/05/09 1,971 2,001 1,957 1,992 134,300
2025/05/08 1,953 1,954 1,928 1,952 136,600
2025/05/07 1,965 1,979 1,953 1,953 107,600
2025/05/02 1,975 1,979 1,947 1,970 141,400
2025/05/01 1,966 1,981 1,953 1,973 136,500
2025/04/30 2,014 2,014 1,977 1,986 131,200
2025/04/28 1,991 2,005 1,980 1,995 129,800
2025/04/25 1,959 2,001 1,953 1,989 171,600
2025/04/24 1,960 1,964 1,928 1,928 72,500
2025/04/23 1,953 1,958 1,926 1,944 174,600
2025/04/22 1,886 1,907 1,879 1,907 209,600
2025/04/21 1,915 1,928 1,895 1,901 171,500
2025/04/18 1,945 1,959 1,920 1,920 120,700
2025/04/17 1,920 1,942 1,900 1,942 115,800
2025/04/16 1,974 1,979 1,910 1,920 187,300
2025/04/15 1,945 1,995 1,944 1,987 319,600
2025/04/14 1,934 1,969 1,911 1,913 232,900
2025/04/11 1,818 1,908 1,785 1,894 315,200
2025/04/10 1,859 1,870 1,799 1,845 430,700
2025/04/09 1,680 1,685 1,631 1,659 533,300
2025/04/08 1,685 1,720 1,643 1,720 1,100,400
2025/04/07 1,594 1,635 1,557 1,565 727,600
2025/04/04 1,900 1,920 1,787 1,811 557,000
2025/04/03 1,873 1,988 1,867 1,965 372,400
2025/04/02 2,054 2,064 2,034 2,053 250,200
2025/04/01 2,060 2,078 2,042 2,054 397,100
2025/03/31 2,075 2,087 2,043 2,043 571,300
2025/03/28 2,176 2,204 2,157 2,157 241,800
2025/03/27 2,241 2,249 2,228 2,242 173,000
2025/03/26 2,254 2,265 2,234 2,254 192,600
2025/03/25 2,246 2,247 2,206 2,241 206,600
2025/03/24 2,255 2,263 2,222 2,225 289,700
2025/03/21 2,260 2,281 2,247 2,254 206,100
2025/03/19 2,275 2,285 2,270 2,279 168,100
2025/03/18 2,266 2,292 2,257 2,281 204,700
2025/03/17 2,229 2,263 2,222 2,251 177,100
2025/03/14 2,216 2,230 2,210 2,214 154,600
2025/03/13 2,203 2,240 2,203 2,230 203,700
2025/03/12 2,212 2,234 2,190 2,201 267,800
2025/03/11 2,205 2,234 2,169 2,234 314,200
2025/03/10 2,258 2,258 2,220 2,233 252,400
2025/03/07 2,230 2,254 2,213 2,235 164,700
2025/03/06 2,217 2,249 2,211 2,245 213,200
2025/03/05 2,220 2,229 2,204 2,217 234,600
2025/03/04 2,218 2,237 2,210 2,229 234,900
2025/03/03 2,236 2,254 2,217 2,240 190,100
2025/02/28 2,300 2,310 2,203 2,232 333,000
2025/02/27 2,280 2,299 2,266 2,289 191,300
2025/02/26 2,313 2,322 2,277 2,298 149,100
2025/02/25 2,288 2,333 2,273 2,324 210,800
2025/02/21 2,302 2,307 2,285 2,295 246,700
2025/02/20 2,379 2,389 2,304 2,308 220,300
2025/02/19 2,397 2,399 2,364 2,390 122,000
2025/02/18 2,354 2,402 2,349 2,387 161,000
2025/02/17 2,400 2,412 2,378 2,378 149,300
2025/02/14 2,400 2,412 2,350 2,396 345,900
2025/02/13 2,485 2,545 2,398 2,421 724,500
2025/02/12 2,277 2,287 2,199 2,227 273,600
2025/02/10 2,205 2,266 2,205 2,238 228,600
2025/02/07 2,202 2,220 2,195 2,205 128,400
2025/02/06 2,198 2,221 2,192 2,216 229,200
2025/02/05 2,157 2,191 2,141 2,181 266,400
2025/02/04 2,167 2,200 2,165 2,167 421,000
2025/02/03 2,160 2,168 2,116 2,138 460,900
2025/01/31 2,215 2,221 2,189 2,197 180,000
2025/01/30 2,200 2,215 2,190 2,212 187,800
2025/01/29 2,200 2,221 2,195 2,200 233,700
2025/01/28 2,199 2,232 2,196 2,205 220,800
2025/01/27 2,195 2,207 2,190 2,200 141,600
2025/01/24 2,148 2,197 2,143 2,181 233,400
2025/01/23 2,138 2,152 2,122 2,142 213,200
2025/01/22 2,140 2,158 2,129 2,147 171,700
2025/01/21 2,131 2,148 2,119 2,141 168,900
2025/01/20 2,120 2,128 2,108 2,116 135,800
2025/01/17 2,114 2,114 2,083 2,105 174,900
2025/01/16 2,139 2,139 2,098 2,110 180,900
2025/01/15 2,105 2,126 2,099 2,109 228,200
2025/01/14 2,128 2,140 2,111 2,113 263,900
2025/01/10 2,187 2,194 2,161 2,162 97,700
2025/01/09 2,175 2,179 2,143 2,170 213,700
2025/01/08 2,171 2,185 2,160 2,173 211,000
2025/01/07 2,190 2,198 2,170 2,181 321,400
2025/01/06 2,210 2,220 2,183 2,187 342,200

このページの先頭へ