ユタカフーズ(2806)の株価時系列情報
ユタカフーズ(2806)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
| 2025/06/12 | 2,022 | 2,049 | 2,022 | 2,049 | 500 |
| 2025/06/11 | 2,058 | 2,065 | 2,051 | 2,053 | 1,400 |
| 2025/06/10 | 2,068 | 2,075 | 2,053 | 2,058 | 2,300 |
| 2025/06/09 | 2,024 | 2,079 | 2,024 | 2,068 | 900 |
| 2025/06/05 | 2,048 | 2,048 | 2,048 | 2,048 | 100 |
| 2025/06/04 | 2,045 | 2,046 | 2,045 | 2,046 | 200 |
| 2025/06/03 | 2,018 | 2,045 | 2,016 | 2,045 | 400 |
| 2025/06/02 | 2,020 | 2,035 | 2,020 | 2,035 | 300 |
| 2025/05/30 | 1,998 | 2,017 | 1,998 | 2,015 | 600 |
| 2025/05/29 | 1,993 | 1,996 | 1,982 | 1,996 | 2,500 |
| 2025/05/28 | 1,994 | 1,994 | 1,994 | 1,994 | 200 |
| 2025/05/27 | 1,977 | 1,996 | 1,970 | 1,996 | 1,500 |
| 2025/05/26 | 1,975 | 1,989 | 1,975 | 1,977 | 3,000 |
| 2025/05/23 | 1,999 | 2,020 | 1,980 | 1,992 | 2,000 |
| 2025/05/22 | 2,009 | 2,009 | 1,972 | 1,999 | 2,900 |
| 2025/05/21 | 2,015 | 2,063 | 2,010 | 2,010 | 15,800 |
| 2025/05/20 | 2,055 | 2,070 | 2,055 | 2,065 | 600 |
| 2025/05/19 | 2,080 | 2,099 | 2,033 | 2,054 | 4,500 |
| 2025/05/16 | 2,069 | 2,082 | 2,069 | 2,080 | 500 |
| 2025/05/15 | 2,039 | 2,095 | 2,039 | 2,053 | 1,500 |
| 2025/05/14 | 2,038 | 2,078 | 2,038 | 2,038 | 1,600 |
| 2025/05/13 | 2,085 | 2,085 | 2,031 | 2,042 | 2,700 |
| 2025/05/12 | 2,150 | 2,244 | 2,024 | 2,105 | 17,100 |
| 2025/05/09 | 2,110 | 2,139 | 2,110 | 2,139 | 1,500 |
| 2025/05/08 | 2,113 | 2,150 | 2,077 | 2,098 | 6,100 |
| 2025/05/07 | 2,160 | 2,162 | 2,134 | 2,150 | 1,600 |
| 2025/05/02 | 2,130 | 2,143 | 2,130 | 2,143 | 400 |
| 2025/05/01 | 2,135 | 2,135 | 2,130 | 2,130 | 200 |
| 2025/04/30 | 2,110 | 2,135 | 2,082 | 2,135 | 1,000 |
| 2025/04/28 | 2,095 | 2,150 | 2,095 | 2,120 | 3,300 |
| 2025/04/25 | 2,112 | 2,200 | 2,094 | 2,095 | 6,600 |
| 2025/04/24 | 2,100 | 2,230 | 2,095 | 2,112 | 10,800 |
| 2025/04/23 | 2,070 | 2,105 | 2,070 | 2,100 | 1,200 |
| 2025/04/22 | 2,056 | 2,070 | 2,056 | 2,062 | 400 |
| 2025/04/21 | 2,056 | 2,056 | 2,056 | 2,056 | 400 |
| 2025/04/18 | 2,039 | 2,058 | 2,038 | 2,058 | 700 |
| 2025/04/17 | 2,010 | 2,037 | 2,010 | 2,037 | 1,500 |
| 2025/04/16 | 2,075 | 2,085 | 2,060 | 2,060 | 1,300 |
| 2025/04/15 | 2,070 | 2,075 | 2,068 | 2,075 | 1,500 |
| 2025/04/14 | 2,067 | 2,067 | 2,045 | 2,067 | 500 |
| 2025/04/11 | 2,045 | 2,067 | 2,045 | 2,067 | 800 |
| 2025/04/10 | 2,055 | 2,075 | 2,045 | 2,075 | 900 |
| 2025/04/09 | 1,997 | 2,009 | 1,987 | 1,987 | 900 |
| 2025/04/08 | 1,958 | 2,036 | 1,954 | 2,036 | 2,500 |
| 2025/04/07 | 1,863 | 1,943 | 1,823 | 1,918 | 7,900 |
| 2025/04/04 | 2,115 | 2,115 | 2,050 | 2,083 | 3,800 |
| 2025/04/03 | 2,156 | 2,202 | 2,151 | 2,152 | 2,000 |
| 2025/04/02 | 2,264 | 2,264 | 2,202 | 2,202 | 1,900 |
| 2025/04/01 | 2,276 | 2,276 | 2,221 | 2,242 | 3,000 |
| 2025/03/31 | 2,268 | 2,310 | 2,268 | 2,300 | 5,200 |
| 2025/03/28 | 2,231 | 2,271 | 2,150 | 2,268 | 5,200 |
| 2025/03/27 | 2,310 | 2,310 | 2,236 | 2,251 | 1,100 |
| 2025/03/26 | 2,264 | 2,274 | 2,264 | 2,274 | 1,000 |
| 2025/03/25 | 2,245 | 2,270 | 2,239 | 2,264 | 2,000 |
| 2025/03/24 | 2,257 | 2,257 | 2,245 | 2,245 | 2,200 |
| 2025/03/21 | 2,270 | 2,277 | 2,260 | 2,260 | 1,900 |
| 2025/03/19 | 2,269 | 2,282 | 2,251 | 2,281 | 2,900 |
| 2025/03/18 | 2,277 | 2,283 | 2,275 | 2,278 | 3,300 |
| 2025/03/17 | 2,290 | 2,320 | 2,255 | 2,285 | 3,400 |
| 2025/03/14 | 2,289 | 2,290 | 2,289 | 2,290 | 300 |
| 2025/03/13 | 2,278 | 2,298 | 2,253 | 2,281 | 2,900 |
| 2025/03/12 | 2,277 | 2,286 | 2,270 | 2,278 | 2,400 |
| 2025/03/11 | 2,291 | 2,291 | 2,280 | 2,280 | 400 |
| 2025/03/10 | 2,296 | 2,305 | 2,295 | 2,305 | 300 |
| 2025/03/07 | 2,283 | 2,305 | 2,283 | 2,305 | 2,200 |
| 2025/03/06 | 2,289 | 2,323 | 2,285 | 2,312 | 1,500 |
| 2025/03/05 | 2,292 | 2,295 | 2,260 | 2,289 | 3,500 |
| 2025/03/04 | 2,335 | 2,335 | 2,330 | 2,330 | 200 |
| 2025/03/03 | 2,302 | 2,330 | 2,300 | 2,330 | 2,000 |
| 2025/02/28 | 2,285 | 2,365 | 2,285 | 2,302 | 7,900 |
| 2025/02/27 | 2,275 | 2,285 | 2,269 | 2,285 | 1,500 |
| 2025/02/26 | 2,284 | 2,284 | 2,280 | 2,280 | 700 |
| 2025/02/25 | 2,293 | 2,293 | 2,284 | 2,284 | 400 |
| 2025/02/21 | 2,299 | 2,299 | 2,204 | 2,295 | 1,800 |
| 2025/02/20 | 2,250 | 2,324 | 2,231 | 2,323 | 6,100 |
| 2025/02/19 | 2,265 | 2,280 | 2,265 | 2,275 | 1,400 |
| 2025/02/18 | 2,271 | 2,293 | 2,243 | 2,252 | 2,700 |
| 2025/02/17 | 2,248 | 2,295 | 2,248 | 2,280 | 4,800 |
| 2025/02/14 | 2,269 | 2,289 | 2,248 | 2,287 | 600 |
| 2025/02/13 | 2,265 | 2,330 | 2,238 | 2,319 | 4,400 |
| 2025/02/12 | 2,293 | 2,293 | 2,250 | 2,279 | 3,300 |
| 2025/02/10 | 2,318 | 2,327 | 2,290 | 2,290 | 700 |
| 2025/02/07 | 2,330 | 2,330 | 2,304 | 2,305 | 1,400 |
| 2025/02/06 | 2,270 | 2,348 | 2,270 | 2,348 | 300 |
| 2025/02/05 | 2,305 | 2,328 | 2,255 | 2,291 | 3,000 |
| 2025/02/04 | 2,259 | 2,309 | 2,259 | 2,309 | 3,000 |
| 2025/02/03 | 2,279 | 2,309 | 2,257 | 2,309 | 2,200 |
| 2025/01/31 | 2,374 | 2,374 | 2,269 | 2,329 | 1,800 |
| 2025/01/30 | 2,339 | 2,356 | 2,255 | 2,356 | 4,100 |
| 2025/01/29 | 2,371 | 2,371 | 2,345 | 2,345 | 500 |
| 2025/01/27 | 2,390 | 2,390 | 2,302 | 2,385 | 3,100 |
| 2025/01/24 | 2,380 | 2,395 | 2,376 | 2,390 | 500 |
| 2025/01/23 | 2,400 | 2,400 | 2,376 | 2,376 | 800 |
| 2025/01/22 | 2,368 | 2,389 | 2,366 | 2,389 | 2,000 |
| 2025/01/21 | 2,376 | 2,376 | 2,350 | 2,375 | 1,300 |
| 2025/01/20 | 2,375 | 2,376 | 2,375 | 2,376 | 700 |
| 2025/01/17 | 2,399 | 2,399 | 2,301 | 2,378 | 2,300 |
| 2025/01/16 | 2,370 | 2,402 | 2,370 | 2,402 | 400 |
| 2025/01/15 | 2,384 | 2,400 | 2,371 | 2,371 | 1,700 |
| 2025/01/14 | 2,322 | 2,382 | 2,322 | 2,382 | 4,900 |
| 2025/01/10 | 2,328 | 2,338 | 2,328 | 2,338 | 1,000 |
| 2025/01/09 | 2,294 | 2,325 | 2,294 | 2,325 | 1,700 |
| 2025/01/08 | 2,310 | 2,320 | 2,310 | 2,312 | 1,200 |
| 2025/01/07 | 2,310 | 2,325 | 2,310 | 2,310 | 2,400 |
| 2025/01/06 | 2,299 | 2,310 | 2,299 | 2,310 | 2,900 |
| 2024/12/30 | 2,285 | 2,300 | 2,285 | 2,300 | 3,400 |
| 2024/12/27 | 2,267 | 2,285 | 2,200 | 2,285 | 2,000 |
| 2024/12/26 | 2,280 | 2,284 | 2,279 | 2,282 | 1,800 |
| 2024/12/25 | 2,245 | 2,300 | 2,245 | 2,280 | 1,400 |
| 2024/12/24 | 2,263 | 2,280 | 2,241 | 2,243 | 500 |
| 2024/12/23 | 2,233 | 2,279 | 2,229 | 2,278 | 1,100 |
| 2024/12/20 | 2,226 | 2,230 | 2,226 | 2,230 | 200 |
| 2024/12/19 | 2,232 | 2,232 | 2,232 | 2,232 | 200 |
| 2024/12/18 | 2,230 | 2,232 | 2,221 | 2,232 | 500 |
| 2024/12/17 | 2,222 | 2,230 | 2,222 | 2,230 | 500 |
| 2024/12/16 | 2,229 | 2,232 | 2,218 | 2,232 | 900 |
| 2024/12/13 | 2,244 | 2,244 | 2,220 | 2,220 | 300 |
| 2024/12/12 | 2,226 | 2,244 | 2,226 | 2,230 | 500 |
| 2024/12/11 | 2,230 | 2,230 | 2,230 | 2,230 | 1,200 |
| 2024/12/10 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
| 2024/12/09 | 2,187 | 2,233 | 2,187 | 2,225 | 3,000 |
| 2024/12/06 | 2,179 | 2,187 | 2,179 | 2,187 | 1,700 |
| 2024/12/05 | 2,198 | 2,198 | 2,160 | 2,179 | 1,700 |
| 2024/12/04 | 2,152 | 2,168 | 2,150 | 2,168 | 1,000 |
| 2024/12/03 | 2,190 | 2,197 | 2,147 | 2,152 | 2,000 |
| 2024/12/02 | 2,126 | 2,140 | 2,121 | 2,140 | 2,100 |
| 2024/11/29 | 2,125 | 2,125 | 2,125 | 2,125 | 100 |
| 2024/11/28 | 2,125 | 2,125 | 2,125 | 2,125 | 500 |
| 2024/11/27 | 2,144 | 2,146 | 2,142 | 2,146 | 600 |
| 2024/11/26 | 2,130 | 2,149 | 2,118 | 2,118 | 2,900 |
| 2024/11/25 | 2,120 | 2,137 | 2,120 | 2,130 | 1,200 |
| 2024/11/22 | 2,120 | 2,120 | 2,115 | 2,120 | 400 |
| 2024/11/21 | 2,135 | 2,135 | 2,100 | 2,115 | 900 |
| 2024/11/20 | 2,104 | 2,135 | 2,104 | 2,135 | 300 |
| 2024/11/19 | 2,100 | 2,120 | 2,070 | 2,112 | 900 |
| 2024/11/18 | 2,093 | 2,136 | 2,093 | 2,101 | 800 |
| 2024/11/15 | 2,130 | 2,130 | 2,100 | 2,129 | 1,400 |
| 2024/11/14 | 2,110 | 2,130 | 2,092 | 2,130 | 700 |
| 2024/11/13 | 2,119 | 2,124 | 2,088 | 2,118 | 3,800 |
| 2024/11/12 | 2,088 | 2,120 | 2,061 | 2,119 | 5,200 |
| 2024/11/11 | 2,086 | 2,086 | 2,039 | 2,082 | 7,100 |
| 2024/11/08 | 2,282 | 2,300 | 2,020 | 2,036 | 19,300 |
| 2024/11/07 | 2,189 | 2,250 | 2,176 | 2,232 | 9,500 |
| 2024/11/06 | 2,182 | 2,189 | 2,155 | 2,189 | 3,100 |
| 2024/11/05 | 2,160 | 2,188 | 2,133 | 2,188 | 7,800 |
| 2024/11/01 | 2,119 | 2,130 | 2,101 | 2,130 | 1,700 |
| 2024/10/31 | 2,097 | 2,124 | 2,097 | 2,124 | 200 |
| 2024/10/30 | 2,106 | 2,129 | 2,106 | 2,129 | 200 |
| 2024/10/29 | 2,100 | 2,117 | 2,077 | 2,099 | 2,900 |
| 2024/10/28 | 2,110 | 2,120 | 2,106 | 2,106 | 5,200 |
| 2024/10/25 | 2,105 | 2,114 | 2,076 | 2,107 | 1,700 |
| 2024/10/24 | 2,118 | 2,118 | 2,105 | 2,105 | 300 |
| 2024/10/23 | 2,101 | 2,126 | 2,075 | 2,125 | 2,200 |
| 2024/10/22 | 2,101 | 2,101 | 2,099 | 2,099 | 1,800 |
| 2024/10/21 | 2,122 | 2,122 | 2,100 | 2,102 | 800 |
| 2024/10/18 | 2,104 | 2,110 | 2,104 | 2,110 | 300 |
| 2024/10/17 | 2,100 | 2,102 | 2,100 | 2,102 | 200 |
| 2024/10/16 | 2,086 | 2,115 | 2,086 | 2,115 | 700 |
| 2024/10/15 | 2,141 | 2,141 | 2,030 | 2,095 | 2,800 |
| 2024/10/11 | 2,115 | 2,115 | 2,101 | 2,101 | 1,200 |
| 2024/10/10 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
| 2024/10/09 | 2,113 | 2,120 | 2,113 | 2,120 | 200 |
| 2024/10/08 | 2,120 | 2,120 | 2,111 | 2,113 | 2,800 |
| 2024/10/07 | 2,127 | 2,127 | 2,100 | 2,120 | 1,300 |
| 2024/10/04 | 2,122 | 2,122 | 2,108 | 2,121 | 500 |
| 2024/10/03 | 2,118 | 2,130 | 2,100 | 2,130 | 300 |
| 2024/10/02 | 2,113 | 2,113 | 2,082 | 2,100 | 400 |
| 2024/10/01 | 2,090 | 2,150 | 2,034 | 2,113 | 4,900 |
| 2024/09/30 | 2,066 | 2,110 | 2,066 | 2,090 | 500 |
| 2024/09/27 | 2,100 | 2,130 | 2,053 | 2,067 | 2,500 |
| 2024/09/26 | 2,142 | 2,142 | 2,120 | 2,120 | 900 |
| 2024/09/25 | 2,109 | 2,149 | 2,109 | 2,142 | 1,300 |
| 2024/09/24 | 2,062 | 2,062 | 2,062 | 2,062 | 400 |
| 2024/09/20 | 2,050 | 2,100 | 2,036 | 2,100 | 1,100 |
| 2024/09/19 | 2,046 | 2,084 | 2,046 | 2,054 | 1,300 |
| 2024/09/18 | 2,030 | 2,061 | 2,030 | 2,061 | 700 |
| 2024/09/17 | 2,026 | 2,028 | 2,025 | 2,025 | 400 |
| 2024/09/13 | 2,021 | 2,023 | 2,021 | 2,023 | 400 |
| 2024/09/12 | 2,021 | 2,021 | 2,021 | 2,021 | 200 |
| 2024/09/11 | 2,040 | 2,040 | 2,016 | 2,016 | 200 |
| 2024/09/10 | 2,035 | 2,041 | 2,028 | 2,041 | 800 |
| 2024/09/09 | 2,010 | 2,024 | 2,010 | 2,024 | 300 |
| 2024/09/06 | 2,038 | 2,038 | 2,012 | 2,031 | 900 |
| 2024/09/05 | 2,021 | 2,049 | 2,002 | 2,046 | 6,500 |
| 2024/09/04 | 2,072 | 2,100 | 2,072 | 2,100 | 600 |
| 2024/09/03 | 2,071 | 2,100 | 2,071 | 2,100 | 700 |
| 2024/09/02 | 2,063 | 2,065 | 2,063 | 2,065 | 200 |
| 2024/08/30 | 2,107 | 2,107 | 2,105 | 2,105 | 300 |
| 2024/08/29 | 2,147 | 2,147 | 2,085 | 2,085 | 1,300 |
| 2024/08/28 | 2,192 | 2,192 | 2,078 | 2,156 | 4,600 |
| 2024/08/27 | 2,120 | 2,192 | 2,106 | 2,192 | 3,400 |
| 2024/08/26 | 2,085 | 2,143 | 2,057 | 2,117 | 2,500 |
| 2024/08/23 | 2,057 | 2,087 | 2,057 | 2,087 | 2,600 |
| 2024/08/22 | 2,025 | 2,057 | 2,023 | 2,052 | 4,600 |
| 2024/08/21 | 2,012 | 2,023 | 2,011 | 2,022 | 5,000 |
| 2024/08/20 | 2,024 | 2,026 | 2,003 | 2,006 | 2,700 |
| 2024/08/19 | 1,988 | 2,025 | 1,988 | 2,025 | 2,500 |
| 2024/08/16 | 1,977 | 2,023 | 1,976 | 1,994 | 4,000 |
| 2024/08/15 | 1,969 | 1,977 | 1,969 | 1,977 | 500 |