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 |
---|---|---|---|---|---|
2019/12/30 | 1,679 | 1,705 | 1,679 | 1,704 | 3,600 |
2019/12/27 | 1,664 | 1,679 | 1,664 | 1,679 | 400 |
2019/12/26 | 1,685 | 1,686 | 1,651 | 1,655 | 4,700 |
2019/12/25 | 1,697 | 1,697 | 1,680 | 1,681 | 800 |
2019/12/24 | 1,685 | 1,697 | 1,685 | 1,697 | 900 |
2019/12/23 | 1,697 | 1,698 | 1,685 | 1,685 | 800 |
2019/12/20 | 1,687 | 1,698 | 1,686 | 1,698 | 300 |
2019/12/19 | 1,704 | 1,704 | 1,704 | 1,704 | 100 |
2019/12/18 | 1,699 | 1,699 | 1,688 | 1,688 | 600 |
2019/12/17 | 1,693 | 1,694 | 1,688 | 1,694 | 2,700 |
2019/12/16 | 1,700 | 1,705 | 1,693 | 1,693 | 300 |
2019/12/13 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
2019/12/11 | 1,695 | 1,705 | 1,695 | 1,705 | 300 |
2019/12/10 | 1,700 | 1,700 | 1,695 | 1,695 | 3,000 |
2019/12/09 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
2019/12/06 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
2019/12/05 | 1,700 | 1,700 | 1,694 | 1,700 | 2,800 |
2019/12/04 | 1,665 | 1,665 | 1,665 | 1,665 | 100 |
2019/12/03 | 1,663 | 1,663 | 1,655 | 1,655 | 700 |
2019/12/02 | 1,667 | 1,667 | 1,661 | 1,661 | 1,400 |
2019/11/28 | 1,661 | 1,667 | 1,661 | 1,667 | 600 |
2019/11/27 | 1,665 | 1,665 | 1,665 | 1,665 | 500 |
2019/11/26 | 1,662 | 1,662 | 1,655 | 1,662 | 1,200 |
2019/11/25 | 1,659 | 1,699 | 1,659 | 1,662 | 1,600 |
2019/11/22 | 1,655 | 1,659 | 1,655 | 1,659 | 300 |
2019/11/21 | 1,655 | 1,655 | 1,645 | 1,650 | 400 |
2019/11/20 | 1,652 | 1,652 | 1,652 | 1,652 | 500 |
2019/11/19 | 1,665 | 1,670 | 1,665 | 1,669 | 1,200 |
2019/11/18 | 1,660 | 1,660 | 1,625 | 1,658 | 1,700 |
2019/11/15 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2019/11/14 | 1,646 | 1,660 | 1,646 | 1,660 | 400 |
2019/11/12 | 1,651 | 1,664 | 1,650 | 1,664 | 1,100 |
2019/11/11 | 1,653 | 1,669 | 1,653 | 1,669 | 600 |
2019/11/08 | 1,658 | 1,658 | 1,653 | 1,653 | 1,000 |
2019/11/07 | 1,658 | 1,662 | 1,657 | 1,662 | 1,600 |
2019/11/06 | 1,660 | 1,670 | 1,658 | 1,658 | 4,600 |
2019/11/05 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
2019/11/01 | 1,677 | 1,677 | 1,660 | 1,660 | 600 |
2019/10/31 | 1,670 | 1,670 | 1,660 | 1,660 | 1,600 |
2019/10/30 | 1,670 | 1,670 | 1,670 | 1,670 | 600 |
2019/10/29 | 1,695 | 1,695 | 1,670 | 1,670 | 200 |
2019/10/28 | 1,705 | 1,705 | 1,660 | 1,696 | 1,800 |
2019/10/25 | 1,711 | 1,711 | 1,705 | 1,705 | 300 |
2019/10/24 | 1,698 | 1,711 | 1,698 | 1,711 | 300 |
2019/10/23 | 1,713 | 1,713 | 1,710 | 1,710 | 200 |
2019/10/21 | 1,714 | 1,714 | 1,705 | 1,712 | 500 |
2019/10/17 | 1,716 | 1,716 | 1,715 | 1,715 | 300 |
2019/10/16 | 1,754 | 1,754 | 1,727 | 1,727 | 700 |
2019/10/15 | 1,727 | 1,727 | 1,727 | 1,727 | 100 |
2019/10/11 | 1,765 | 1,765 | 1,725 | 1,725 | 200 |
2019/10/10 | 1,697 | 1,697 | 1,697 | 1,697 | 100 |
2019/10/08 | 1,696 | 1,697 | 1,696 | 1,697 | 300 |
2019/10/07 | 1,682 | 1,682 | 1,682 | 1,682 | 100 |
2019/10/04 | 1,665 | 1,682 | 1,665 | 1,682 | 400 |
2019/10/03 | 1,652 | 1,682 | 1,652 | 1,682 | 400 |
2019/10/02 | 1,680 | 1,690 | 1,680 | 1,690 | 300 |
2019/10/01 | 1,650 | 1,650 | 1,640 | 1,640 | 1,300 |
2019/09/30 | 1,670 | 1,670 | 1,619 | 1,630 | 1,800 |
2019/09/27 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
2019/09/26 | 1,671 | 1,700 | 1,669 | 1,670 | 3,900 |
2019/09/25 | 1,653 | 1,670 | 1,653 | 1,670 | 300 |
2019/09/24 | 1,653 | 1,657 | 1,653 | 1,653 | 400 |
2019/09/20 | 1,652 | 1,686 | 1,652 | 1,653 | 700 |
2019/09/19 | 1,652 | 1,652 | 1,652 | 1,652 | 100 |
2019/09/18 | 1,652 | 1,652 | 1,652 | 1,652 | 100 |
2019/09/17 | 1,652 | 1,652 | 1,652 | 1,652 | 100 |
2019/09/13 | 1,660 | 1,670 | 1,650 | 1,652 | 1,300 |
2019/09/12 | 1,659 | 1,659 | 1,659 | 1,659 | 1,900 |
2019/09/11 | 1,667 | 1,667 | 1,591 | 1,642 | 1,800 |
2019/09/10 | 1,679 | 1,679 | 1,670 | 1,670 | 1,200 |
2019/09/09 | 1,645 | 1,679 | 1,645 | 1,679 | 200 |
2019/09/06 | 1,631 | 1,647 | 1,631 | 1,645 | 500 |
2019/09/05 | 1,647 | 1,687 | 1,641 | 1,647 | 900 |
2019/09/04 | 1,604 | 1,630 | 1,604 | 1,630 | 400 |
2019/09/03 | 1,600 | 1,640 | 1,600 | 1,600 | 1,400 |
2019/09/02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 |
2019/08/30 | 1,600 | 1,616 | 1,600 | 1,600 | 800 |
2019/08/29 | 1,593 | 1,600 | 1,587 | 1,600 | 2,400 |
2019/08/28 | 1,586 | 1,611 | 1,531 | 1,579 | 4,700 |
2019/08/27 | 1,605 | 1,605 | 1,597 | 1,597 | 1,600 |
2019/08/26 | 1,548 | 1,607 | 1,548 | 1,605 | 1,400 |
2019/08/23 | 1,543 | 1,543 | 1,543 | 1,543 | 100 |
2019/08/22 | 1,544 | 1,544 | 1,530 | 1,530 | 1,900 |
2019/08/21 | 1,552 | 1,552 | 1,540 | 1,540 | 3,200 |
2019/08/20 | 1,600 | 1,600 | 1,520 | 1,552 | 4,800 |
2019/08/19 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
2019/08/16 | 1,592 | 1,592 | 1,588 | 1,592 | 1,900 |
2019/08/15 | 1,594 | 1,594 | 1,593 | 1,594 | 400 |
2019/08/14 | 1,600 | 1,600 | 1,598 | 1,598 | 200 |
2019/08/13 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
2019/08/09 | 1,600 | 1,600 | 1,595 | 1,600 | 3,300 |
2019/08/08 | 1,600 | 1,600 | 1,593 | 1,600 | 1,600 |
2019/08/07 | 1,600 | 1,609 | 1,588 | 1,609 | 2,100 |
2019/08/06 | 1,641 | 1,641 | 1,609 | 1,609 | 500 |
2019/08/05 | 1,652 | 1,652 | 1,641 | 1,641 | 200 |
2019/08/02 | 1,628 | 1,628 | 1,618 | 1,618 | 600 |
2019/08/01 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
2019/07/31 | 1,630 | 1,630 | 1,615 | 1,630 | 400 |
2019/07/30 | 1,660 | 1,660 | 1,620 | 1,630 | 2,900 |
2019/07/29 | 1,680 | 1,680 | 1,670 | 1,670 | 200 |
2019/07/26 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
2019/07/25 | 1,665 | 1,680 | 1,663 | 1,680 | 700 |
2019/07/24 | 1,680 | 1,700 | 1,665 | 1,665 | 1,100 |
2019/07/23 | 1,670 | 1,680 | 1,670 | 1,680 | 900 |
2019/07/22 | 1,645 | 1,650 | 1,645 | 1,650 | 200 |
2019/07/19 | 1,662 | 1,664 | 1,641 | 1,645 | 600 |
2019/07/18 | 1,645 | 1,645 | 1,635 | 1,645 | 300 |
2019/07/17 | 1,644 | 1,645 | 1,644 | 1,645 | 400 |
2019/07/16 | 1,642 | 1,643 | 1,641 | 1,641 | 700 |
2019/07/12 | 1,641 | 1,641 | 1,641 | 1,641 | 100 |
2019/07/11 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
2019/07/10 | 1,635 | 1,635 | 1,629 | 1,635 | 500 |
2019/07/09 | 1,621 | 1,635 | 1,621 | 1,635 | 300 |
2019/07/08 | 1,640 | 1,640 | 1,620 | 1,620 | 600 |
2019/07/05 | 1,637 | 1,637 | 1,630 | 1,630 | 600 |
2019/07/04 | 1,649 | 1,676 | 1,649 | 1,667 | 400 |
2019/07/03 | 1,689 | 1,689 | 1,689 | 1,689 | 1,900 |
2019/07/02 | 1,640 | 1,645 | 1,640 | 1,640 | 1,700 |
2019/07/01 | 1,636 | 1,642 | 1,636 | 1,637 | 500 |
2019/06/28 | 1,654 | 1,654 | 1,632 | 1,635 | 800 |
2019/06/27 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
2019/06/26 | 1,637 | 1,694 | 1,637 | 1,654 | 1,500 |
2019/06/25 | 1,637 | 1,637 | 1,637 | 1,637 | 100 |
2019/06/24 | 1,648 | 1,648 | 1,622 | 1,637 | 800 |
2019/06/20 | 1,661 | 1,692 | 1,632 | 1,665 | 600 |
2019/06/19 | 1,690 | 1,704 | 1,665 | 1,701 | 3,800 |
2019/06/18 | 1,662 | 1,665 | 1,662 | 1,665 | 300 |
2019/06/17 | 1,645 | 1,645 | 1,645 | 1,645 | 200 |
2019/06/14 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
2019/06/13 | 1,635 | 1,645 | 1,633 | 1,645 | 800 |
2019/06/12 | 1,636 | 1,636 | 1,630 | 1,635 | 1,500 |
2019/06/11 | 1,611 | 1,636 | 1,611 | 1,636 | 1,000 |
2019/06/10 | 1,637 | 1,637 | 1,604 | 1,606 | 1,700 |
2019/06/07 | 1,611 | 1,617 | 1,600 | 1,604 | 4,100 |
2019/06/06 | 1,653 | 1,653 | 1,639 | 1,639 | 2,000 |
2019/06/05 | 1,700 | 1,700 | 1,650 | 1,652 | 3,400 |
2019/06/04 | 1,701 | 1,701 | 1,651 | 1,700 | 2,700 |
2019/06/03 | 1,742 | 1,743 | 1,699 | 1,727 | 5,700 |
2019/05/31 | 1,747 | 1,781 | 1,747 | 1,781 | 700 |
2019/05/30 | 1,747 | 1,747 | 1,730 | 1,730 | 2,100 |
2019/05/29 | 1,770 | 1,770 | 1,730 | 1,732 | 1,600 |
2019/05/27 | 1,770 | 1,770 | 1,770 | 1,770 | 900 |
2019/05/24 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
2019/05/21 | 1,736 | 1,770 | 1,732 | 1,770 | 600 |
2019/05/20 | 1,750 | 1,750 | 1,736 | 1,736 | 200 |
2019/05/17 | 1,768 | 1,768 | 1,768 | 1,768 | 100 |
2019/05/16 | 1,768 | 1,769 | 1,729 | 1,768 | 900 |
2019/05/15 | 1,775 | 1,775 | 1,722 | 1,768 | 2,400 |
2019/05/14 | 1,776 | 1,805 | 1,775 | 1,775 | 500 |
2019/05/13 | 1,800 | 1,804 | 1,776 | 1,804 | 400 |
2019/05/10 | 1,800 | 1,809 | 1,784 | 1,809 | 2,600 |
2019/05/09 | 1,792 | 1,792 | 1,792 | 1,792 | 100 |
2019/05/08 | 1,796 | 1,797 | 1,790 | 1,791 | 700 |
2019/05/07 | 1,800 | 1,800 | 1,798 | 1,800 | 500 |
2019/04/26 | 1,800 | 1,805 | 1,797 | 1,805 | 1,100 |
2019/04/25 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
2019/04/24 | 1,808 | 1,808 | 1,800 | 1,800 | 500 |
2019/04/23 | 1,803 | 1,803 | 1,803 | 1,803 | 100 |
2019/04/22 | 1,796 | 1,803 | 1,795 | 1,803 | 1,000 |
2019/04/19 | 1,800 | 1,801 | 1,800 | 1,801 | 200 |
2019/04/18 | 1,808 | 1,809 | 1,800 | 1,800 | 600 |
2019/04/17 | 1,808 | 1,808 | 1,797 | 1,808 | 400 |
2019/04/16 | 1,808 | 1,808 | 1,800 | 1,808 | 600 |
2019/04/15 | 1,805 | 1,805 | 1,800 | 1,800 | 1,700 |
2019/04/12 | 1,810 | 1,810 | 1,802 | 1,805 | 1,600 |
2019/04/11 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
2019/04/10 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
2019/04/09 | 1,820 | 1,820 | 1,810 | 1,810 | 300 |
2019/04/08 | 1,830 | 1,830 | 1,820 | 1,820 | 700 |
2019/04/04 | 1,829 | 1,830 | 1,829 | 1,830 | 300 |
2019/04/03 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
2019/04/02 | 1,834 | 1,853 | 1,818 | 1,818 | 400 |
2019/04/01 | 1,853 | 1,853 | 1,853 | 1,853 | 100 |
2019/03/29 | 1,813 | 1,813 | 1,813 | 1,813 | 100 |
2019/03/28 | 1,809 | 1,849 | 1,809 | 1,811 | 1,500 |
2019/03/27 | 1,801 | 1,802 | 1,800 | 1,802 | 800 |
2019/03/26 | 1,849 | 1,849 | 1,832 | 1,845 | 2,100 |
2019/03/25 | 1,835 | 1,848 | 1,830 | 1,848 | 1,400 |
2019/03/22 | 1,840 | 1,840 | 1,832 | 1,835 | 3,000 |
2019/03/20 | 1,844 | 1,851 | 1,832 | 1,832 | 2,800 |
2019/03/19 | 1,850 | 1,850 | 1,843 | 1,843 | 700 |
2019/03/18 | 1,846 | 1,849 | 1,843 | 1,843 | 2,500 |
2019/03/15 | 1,846 | 1,849 | 1,845 | 1,845 | 500 |
2019/03/14 | 1,845 | 1,847 | 1,841 | 1,847 | 600 |
2019/03/13 | 1,845 | 1,847 | 1,845 | 1,845 | 700 |
2019/03/12 | 1,846 | 1,850 | 1,845 | 1,845 | 1,200 |
2019/03/11 | 1,850 | 1,855 | 1,846 | 1,846 | 600 |
2019/03/08 | 1,852 | 1,852 | 1,849 | 1,850 | 1,300 |
2019/03/07 | 1,849 | 1,856 | 1,845 | 1,850 | 400 |
2019/03/06 | 1,875 | 1,878 | 1,832 | 1,849 | 7,900 |
2019/03/05 | 1,887 | 1,887 | 1,874 | 1,875 | 400 |
2019/03/04 | 1,893 | 1,893 | 1,889 | 1,889 | 300 |
2019/03/01 | 1,870 | 1,875 | 1,869 | 1,875 | 300 |
2019/02/28 | 1,865 | 1,868 | 1,865 | 1,868 | 700 |
2019/02/27 | 1,865 | 1,866 | 1,865 | 1,865 | 600 |
2019/02/26 | 1,881 | 1,885 | 1,838 | 1,865 | 3,600 |
2019/02/25 | 1,937 | 1,937 | 1,870 | 1,880 | 1,800 |
2019/02/22 | 1,885 | 1,937 | 1,880 | 1,897 | 2,000 |
2019/02/21 | 1,915 | 1,915 | 1,880 | 1,885 | 1,600 |
2019/02/20 | 1,912 | 1,917 | 1,837 | 1,900 | 3,100 |
2019/02/19 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
2019/02/18 | 1,895 | 1,911 | 1,890 | 1,910 | 800 |
2019/02/15 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
2019/02/14 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
2019/02/12 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
2019/02/07 | 1,902 | 1,904 | 1,900 | 1,904 | 300 |
2019/02/06 | 1,905 | 1,907 | 1,902 | 1,902 | 900 |
2019/02/05 | 1,914 | 1,920 | 1,905 | 1,905 | 1,000 |
2019/02/04 | 1,927 | 1,932 | 1,912 | 1,912 | 300 |
2019/02/01 | 1,923 | 1,923 | 1,911 | 1,919 | 700 |
2019/01/31 | 1,920 | 1,923 | 1,900 | 1,900 | 900 |
2019/01/30 | 1,894 | 1,926 | 1,890 | 1,900 | 900 |
2019/01/29 | 1,894 | 1,894 | 1,888 | 1,894 | 1,900 |
2019/01/28 | 1,933 | 1,940 | 1,932 | 1,940 | 1,700 |
2019/01/25 | 1,933 | 1,933 | 1,933 | 1,933 | 100 |
2019/01/24 | 1,893 | 1,893 | 1,893 | 1,893 | 100 |
2019/01/23 | 1,918 | 1,918 | 1,890 | 1,890 | 200 |
2019/01/22 | 1,919 | 1,919 | 1,919 | 1,919 | 100 |
2019/01/21 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
2019/01/18 | 1,905 | 1,905 | 1,890 | 1,890 | 800 |
2019/01/16 | 1,905 | 1,905 | 1,905 | 1,905 | 200 |
2019/01/15 | 1,909 | 1,909 | 1,905 | 1,905 | 300 |
2019/01/11 | 1,928 | 1,943 | 1,910 | 1,910 | 400 |
2019/01/10 | 1,950 | 1,950 | 1,910 | 1,948 | 1,200 |
2019/01/09 | 1,940 | 1,940 | 1,900 | 1,900 | 200 |
2019/01/08 | 1,940 | 1,940 | 1,901 | 1,940 | 500 |
2019/01/07 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
2019/01/04 | 1,915 | 1,915 | 1,910 | 1,910 | 200 |