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

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
2026/03/19 2,142 2,142 2,131 2,131 400
2026/03/18 2,121 2,155 2,121 2,143 1,500
2026/03/17 2,132 2,160 2,132 2,160 1,800
2026/03/16 2,147 2,147 2,147 2,147 200
2026/03/13 2,147 2,147 2,146 2,147 300
2026/03/12 2,167 2,167 2,147 2,147 600
2026/03/11 2,119 2,269 2,119 2,180 5,200
2026/03/10 2,100 2,103 2,100 2,103 400
2026/03/09 2,093 2,094 2,067 2,094 2,100
2026/03/06 2,111 2,122 2,111 2,122 300
2026/03/05 2,116 2,121 2,116 2,121 800
2026/03/04 2,101 2,110 2,090 2,090 2,200
2026/03/03 2,160 2,160 2,111 2,120 3,000
2026/03/02 2,199 2,200 2,125 2,166 4,900
2026/02/27 2,250 2,280 2,190 2,254 13,600
2026/02/26 2,112 2,137 2,112 2,137 1,400
2026/02/25 2,110 2,115 2,110 2,111 300
2026/02/24 2,106 2,110 2,102 2,105 2,000
2026/02/20 2,100 2,100 2,100 2,100 400
2026/02/19 2,120 2,125 2,091 2,114 1,500
2026/02/18 2,115 2,120 2,100 2,118 1,400
2026/02/17 2,105 2,115 2,105 2,115 400
2026/02/16 2,100 2,108 2,100 2,100 900
2026/02/13 2,101 2,101 2,100 2,101 700
2026/02/12 2,115 2,115 2,100 2,109 600
2026/02/10 2,119 2,120 2,108 2,115 1,500
2026/02/09 2,109 2,120 2,108 2,119 2,200
2026/02/06 2,090 2,105 2,090 2,101 700
2026/02/05 2,097 2,101 2,085 2,101 1,000
2026/02/04 2,085 2,100 2,082 2,100 800
2026/02/03 2,098 2,104 2,083 2,086 2,300
2026/02/02 2,056 2,109 2,056 2,109 3,600
2026/01/30 2,209 2,249 2,015 2,106 12,500
2026/01/29 2,199 2,200 2,189 2,195 700
2026/01/28 2,187 2,199 2,187 2,199 1,200
2026/01/27 2,213 2,214 2,151 2,187 3,800
2026/01/26 2,216 2,230 2,215 2,230 1,100
2026/01/23 2,225 2,230 2,210 2,210 2,600
2026/01/22 2,220 2,225 2,220 2,225 300
2026/01/21 2,220 2,220 2,210 2,220 400
2026/01/20 2,221 2,250 2,219 2,230 800
2026/01/19 2,205 2,219 2,204 2,218 2,100
2026/01/16 2,200 2,205 2,200 2,205 1,600
2026/01/15 2,210 2,210 2,195 2,200 1,400
2026/01/14 2,219 2,220 2,200 2,210 1,700
2026/01/13 2,217 2,220 2,200 2,218 1,100
2026/01/09 2,205 2,219 2,200 2,210 900
2026/01/08 2,187 2,200 2,187 2,200 600
2026/01/07 2,198 2,200 2,187 2,187 1,600
2026/01/06 2,190 2,202 2,180 2,198 1,800
2026/01/05 2,257 2,257 2,207 2,212 4,000
2025/12/30 2,155 2,275 2,123 2,270 6,100
2025/12/29 2,099 2,156 2,095 2,156 2,100
2025/12/26 2,101 2,101 2,092 2,099 2,000
2025/12/25 2,116 2,146 2,092 2,101 2,500
2025/12/24 2,110 2,116 2,095 2,116 1,200
2025/12/23 2,100 2,110 2,090 2,110 1,400
2025/12/22 2,090 2,100 2,076 2,100 4,800
2025/12/19 2,091 2,091 2,091 2,091 1,100
2025/12/18 2,109 2,109 2,093 2,095 600
2025/12/17 2,099 2,130 2,093 2,097 700
2025/12/16 2,096 2,114 2,089 2,114 2,500
2025/12/15 2,079 2,101 2,079 2,096 3,200
2025/12/12 2,087 2,088 2,070 2,087 1,000
2025/12/11 2,070 2,088 2,070 2,088 600
2025/12/10 2,084 2,086 2,084 2,086 400
2025/12/09 2,086 2,086 2,086 2,086 200
2025/12/08 2,092 2,094 2,062 2,088 4,400
2025/12/05 2,090 2,092 2,090 2,092 1,700
2025/12/04 2,084 2,090 2,082 2,090 1,300
2025/12/03 2,088 2,092 2,085 2,092 2,400
2025/12/02 2,089 2,090 2,077 2,077 500
2025/12/01 2,081 2,090 2,081 2,089 2,700
2025/11/28 2,084 2,092 2,084 2,092 500
2025/11/27 2,090 2,091 2,082 2,089 1,400
2025/11/26 2,092 2,092 2,085 2,090 800
2025/11/25 2,089 2,100 2,070 2,092 3,400
2025/11/21 2,105 2,105 2,070 2,096 1,600
2025/11/20 2,073 2,098 2,073 2,098 200
2025/11/19 2,104 2,104 2,067 2,100 3,600
2025/11/18 2,103 2,106 2,094 2,104 600
2025/11/17 2,113 2,113 2,109 2,113 900
2025/11/14 2,087 2,113 2,085 2,113 2,300
2025/11/13 2,077 2,077 2,077 2,077 700
2025/11/12 2,080 2,092 2,075 2,092 1,900
2025/11/11 2,094 2,094 2,075 2,089 1,000
2025/11/10 2,078 2,079 2,077 2,077 600
2025/11/07 2,090 2,095 2,074 2,087 900
2025/11/05 2,103 2,103 2,068 2,096 3,500
2025/11/04 2,098 2,110 2,095 2,109 6,700
2025/10/31 2,150 2,350 2,070 2,110 66,100
2025/10/30 2,145 2,150 2,131 2,143 1,100
2025/10/29 2,155 2,155 2,117 2,129 1,500
2025/10/28 2,151 2,155 2,149 2,155 900
2025/10/27 2,127 2,153 2,127 2,153 3,800
2025/10/24 2,105 2,126 2,105 2,126 1,400
2025/10/23 2,100 2,105 2,095 2,095 700
2025/10/22 2,099 2,105 2,090 2,095 2,400
2025/10/20 2,101 2,101 2,078 2,086 3,600
2025/10/17 2,080 2,101 2,080 2,101 3,100
2025/10/16 2,099 2,099 2,099 2,099 100
2025/10/15 2,068 2,099 2,068 2,099 400
2025/10/14 2,089 2,089 2,055 2,068 1,600
2025/10/10 2,103 2,109 2,073 2,109 2,200
2025/10/09 2,110 2,112 2,103 2,103 1,000
2025/10/08 2,100 2,110 2,100 2,110 1,200
2025/10/07 2,104 2,104 2,100 2,100 1,500
2025/10/06 2,073 2,113 2,073 2,113 2,200
2025/10/03 2,139 2,139 2,101 2,103 1,600
2025/10/02 2,140 2,140 2,138 2,139 1,700
2025/10/01 2,150 2,150 2,083 2,137 3,800
2025/09/30 2,120 2,153 2,118 2,153 3,600
2025/09/29 2,153 2,155 2,070 2,118 6,300
2025/09/26 2,051 2,051 2,040 2,051 1,600
2025/09/25 2,060 2,060 2,051 2,051 400
2025/09/24 2,060 2,060 2,060 2,060 300
2025/09/22 2,059 2,060 2,059 2,060 500
2025/09/19 2,051 2,057 2,050 2,057 1,100
2025/09/18 2,030 2,074 2,030 2,069 1,300
2025/09/17 2,023 2,030 2,019 2,030 4,300
2025/09/16 2,026 2,029 2,026 2,029 600
2025/09/12 2,039 2,039 2,031 2,038 700
2025/09/11 2,027 2,037 2,027 2,037 800
2025/09/10 2,040 2,040 2,040 2,040 400
2025/09/09 2,045 2,045 2,033 2,043 300
2025/09/08 2,044 2,045 2,026 2,045 1,400
2025/09/05 2,036 2,055 2,036 2,055 600
2025/09/04 2,035 2,049 2,035 2,049 300
2025/09/03 2,032 2,053 2,032 2,053 900
2025/09/02 2,080 2,081 2,022 2,044 3,500
2025/09/01 2,025 2,030 2,021 2,030 800
2025/08/29 2,019 2,037 2,019 2,037 200
2025/08/28 2,026 2,037 2,015 2,037 1,300
2025/08/27 2,049 2,049 2,040 2,040 200
2025/08/26 2,047 2,047 2,030 2,033 900
2025/08/25 2,040 2,069 2,039 2,047 2,400
2025/08/22 2,080 2,080 2,022 2,039 5,300
2025/08/21 2,041 2,100 2,041 2,094 3,500
2025/08/20 2,019 2,040 2,019 2,040 1,900
2025/08/19 2,012 2,019 2,012 2,019 1,200
2025/08/18 2,013 2,015 2,000 2,012 3,100
2025/08/15 2,015 2,015 2,015 2,015 200
2025/08/14 2,012 2,015 2,011 2,015 300
2025/08/13 2,018 2,018 2,012 2,017 900
2025/08/12 2,025 2,025 2,012 2,016 2,300
2025/08/08 2,001 2,021 2,001 2,017 1,400
2025/08/07 2,024 2,024 2,024 2,024 300
2025/08/06 2,015 2,023 2,015 2,016 1,100
2025/08/05 2,013 2,014 2,013 2,014 700
2025/08/04 2,014 2,014 2,005 2,013 300
2025/08/01 2,003 2,027 2,000 2,027 2,100
2025/07/31 2,040 2,040 1,995 2,022 4,800
2025/07/30 2,020 2,028 2,020 2,028 800
2025/07/29 2,039 2,039 2,028 2,028 900
2025/07/28 2,030 2,034 1,998 2,034 2,900
2025/07/25 2,034 2,034 2,029 2,030 600
2025/07/24 2,029 2,040 2,020 2,034 600
2025/07/23 2,046 2,046 2,046 2,046 100
2025/07/22 2,020 2,039 2,020 2,039 200
2025/07/18 2,057 2,057 2,014 2,045 1,300
2025/07/17 2,026 2,051 2,026 2,051 200
2025/07/16 2,058 2,058 2,020 2,057 900
2025/07/11 2,060 2,060 2,030 2,054 800
2025/07/10 2,038 2,059 2,038 2,056 400
2025/07/09 2,063 2,073 2,005 2,034 1,800
2025/07/08 2,056 2,057 2,056 2,057 400
2025/07/07 2,044 2,060 2,044 2,060 400
2025/07/04 2,088 2,088 2,085 2,085 400
2025/07/03 2,052 2,097 2,052 2,097 200
2025/07/02 2,081 2,081 2,080 2,080 400
2025/07/01 2,108 2,108 2,076 2,076 300
2025/06/30 2,083 2,110 2,031 2,110 3,000
2025/06/27 2,025 2,099 2,025 2,081 3,800
2025/06/26 2,033 2,033 2,004 2,023 1,100
2025/06/25 2,012 2,033 2,012 2,033 2,800
2025/06/24 2,012 2,012 2,012 2,012 500
2025/06/23 1,998 1,998 1,998 1,998 300
2025/06/20 2,002 2,015 2,000 2,012 1,200
2025/06/19 2,000 2,019 2,000 2,015 700
2025/06/18 2,015 2,015 2,015 2,015 600
2025/06/16 2,048 2,050 2,032 2,032 500
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

このページの先頭へ