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
2026/07/24 178 181 178 181 5,558,100
2026/07/23 179 181 178 179 6,066,100
2026/07/22 181 181 178 179 6,257,900
2026/07/21 181 183 180 182 5,192,300
2026/07/17 182 183 178 181 6,256,400
2026/07/16 182 184 179 180 4,651,400
2026/07/15 184 184 182 182 3,109,300
2026/07/14 181 184 180 182 4,776,600
2026/07/13 181 181 178 181 7,134,000
2026/07/10 177 181 176 179 5,672,800
2026/07/09 177 180 177 177 5,231,200
2026/07/08 178 179 176 178 5,706,400
2026/07/07 179 180 176 178 5,082,900
2026/07/06 178 179 175 177 4,591,100
2026/07/03 177 178 175 177 4,672,400
2026/07/02 176 178 173 175 5,035,100
2026/07/01 173 175 172 173 5,500,900
2026/06/30 174 175 171 173 5,479,500
2026/06/29 173 175 171 173 6,356,000
2026/06/26 172 173 170 173 4,019,100
2026/06/25 175 175 172 172 5,402,400
2026/06/24 170 174 170 174 5,225,500
2026/06/23 174 174 169 169 8,085,400
2026/06/22 174 175 172 172 4,662,400
2026/06/19 173 175 171 175 9,284,700
2026/06/18 178 178 173 173 5,757,800
2026/06/17 176 178 174 176 3,829,600
2026/06/16 176 177 174 175 5,390,000
2026/06/15 177 180 175 176 4,965,000
2026/06/12 177 178 173 174 4,745,100
2026/06/11 175 177 172 175 4,829,500
2026/06/10 177 177 174 176 4,021,100
2026/06/09 177 178 174 175 3,477,900
2026/06/08 175 178 173 176 4,490,000
2026/06/05 178 180 176 177 3,290,600
2026/06/04 175 177 174 176 3,613,700
2026/06/03 178 180 175 178 6,171,800
2026/06/02 183 184 177 179 6,419,200
2026/06/01 177 183 177 183 5,540,900
2026/05/29 174 179 173 179 7,206,900
2026/05/28 175 175 171 175 5,642,400
2026/05/27 174 175 171 174 5,046,600
2026/05/26 176 177 172 174 5,338,400
2026/05/25 174 176 171 176 6,256,700
2026/05/22 176 176 174 174 3,809,500
2026/05/21 176 179 175 176 4,589,000
2026/05/20 179 180 174 176 6,892,800
2026/05/19 180 181 177 180 3,859,500
2026/05/18 180 180 175 176 5,579,500
2026/05/15 179 182 178 182 5,451,500
2026/05/14 182 182 176 177 6,045,300
2026/05/13 182 183 180 181 3,928,300
2026/05/12 184 184 180 180 4,841,700
2026/05/11 184 185 182 182 5,456,300
2026/05/08 184 185 182 184 4,530,000
2026/05/07 183 184 180 182 6,243,700
2026/05/01 182 183 181 182 3,016,300
2026/04/30 181 185 180 184 5,395,800
2026/04/28 184 185 182 184 3,017,400
2026/04/27 182 184 179 182 5,647,500
2026/04/24 187 187 182 183 4,646,600
2026/04/23 184 188 183 187 8,628,400
2026/04/22 187 188 185 186 4,697,700
2026/04/21 192 192 189 189 3,319,700
2026/04/20 192 193 189 192 4,519,000
2026/04/17 192 193 190 190 4,597,100
2026/04/16 192 194 190 193 4,717,600
2026/04/15 192 194 191 193 5,476,200
2026/04/14 193 193 189 189 4,094,000
2026/04/13 191 193 189 190 7,565,000
2026/04/10 196 197 192 193 6,044,200
2026/04/09 199 200 196 196 3,941,300
2026/04/08 200 201 198 200 4,338,800
2026/04/07 199 200 196 198 2,661,200
2026/04/06 200 201 196 197 5,673,300
2026/04/03 200 201 197 197 4,775,500
2026/03/27 200 204 199 203 5,097,500
2026/03/26 202 202 198 200 5,575,100
2026/03/25 202 203 200 201 7,207,100
2026/03/24 200 200 197 200 8,158,400
2026/03/23 195 196 192 195 6,917,100
2026/03/19 197 200 196 196 3,340,500
2026/03/18 198 201 197 200 5,529,900
2026/03/17 197 198 195 198 2,933,800
2026/03/16 194 198 194 195 4,064,000
2026/03/13 195 198 194 195 5,750,100
2026/03/12 199 200 196 197 6,666,400
2026/03/11 205 206 200 200 4,598,600
2026/03/10 205 206 202 203 6,241,800
2026/03/09 198 202 198 201 6,431,400
2026/03/06 205 209 203 209 4,846,800
2026/03/05 205 209 204 205 4,540,400
2026/03/04 199 202 196 199 9,801,500
2026/03/03 208 210 202 202 5,558,200
2026/03/02 207 211 206 210 4,491,700
2026/02/27 209 215 207 215 5,970,900
2026/02/26 208 209 206 207 2,315,900
2026/02/25 206 209 204 208 4,163,400
2026/02/24 203 206 202 203 3,493,100
2026/02/20 202 204 199 202 3,358,900
2026/02/19 204 205 201 202 3,264,100
2026/02/18 200 204 199 201 3,636,400
2026/02/17 200 200 197 200 4,477,000
2026/02/16 202 203 199 201 3,608,100
2026/02/13 205 206 199 201 9,431,900
2026/02/12 215 215 210 210 3,677,100
2026/02/10 216 217 213 215 2,997,100
2026/02/09 216 216 212 214 4,107,100
2026/02/06 215 217 211 212 3,317,000
2026/02/05 214 217 212 214 3,227,200
2026/02/04 209 213 208 210 2,882,200
2026/02/03 209 212 208 212 3,036,600
2026/02/02 210 210 205 205 2,849,800
2026/01/30 207 208 205 206 2,316,800
2026/01/29 206 207 203 206 3,460,000
2026/01/28 211 211 206 207 3,731,100
2026/01/27 211 213 209 213 2,150,000
2026/01/26 216 218 211 213 3,555,200
2026/01/23 217 221 215 218 4,933,300
2026/01/22 213 216 211 215 3,312,900
2026/01/21 210 212 207 210 3,250,100
2026/01/20 215 216 212 214 3,711,700
2026/01/19 216 218 215 217 1,793,600
2026/01/16 217 218 213 217 2,962,300
2026/01/15 212 216 210 215 4,507,900
2026/01/14 210 215 209 215 5,167,500
2026/01/13 209 210 204 208 5,138,000
2026/01/09 200 208 200 205 3,647,300
2026/01/08 202 204 199 200 3,959,800
2026/01/07 199 206 197 204 5,062,300
2026/01/06 198 201 197 200 4,874,100
2026/01/05 201 202 195 196 6,183,300

このページの先頭へ