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 |
---|---|---|---|---|---|
2020/12/29 | 1,831 | 1,845 | 1,831 | 1,845 | 700 |
2020/12/28 | 1,840 | 1,840 | 1,838 | 1,839 | 1,300 |
2020/12/25 | 1,833 | 1,840 | 1,833 | 1,840 | 600 |
2020/12/24 | 1,833 | 1,840 | 1,833 | 1,833 | 300 |
2020/12/22 | 1,834 | 1,835 | 1,821 | 1,833 | 1,900 |
2020/12/21 | 1,835 | 1,841 | 1,821 | 1,835 | 2,200 |
2020/12/18 | 1,843 | 1,845 | 1,818 | 1,835 | 1,100 |
2020/12/17 | 1,819 | 1,838 | 1,819 | 1,838 | 500 |
2020/12/16 | 1,820 | 1,830 | 1,820 | 1,830 | 900 |
2020/12/15 | 1,828 | 1,828 | 1,828 | 1,828 | 200 |
2020/12/14 | 1,838 | 1,840 | 1,798 | 1,824 | 3,000 |
2020/12/11 | 1,838 | 1,838 | 1,838 | 1,838 | 200 |
2020/12/10 | 1,821 | 1,829 | 1,756 | 1,829 | 6,000 |
2020/12/09 | 1,844 | 1,844 | 1,821 | 1,821 | 1,200 |
2020/12/08 | 1,845 | 1,845 | 1,836 | 1,844 | 600 |
2020/12/07 | 1,830 | 1,845 | 1,830 | 1,845 | 3,200 |
2020/12/04 | 1,795 | 1,830 | 1,795 | 1,830 | 800 |
2020/12/03 | 1,824 | 1,824 | 1,780 | 1,821 | 3,800 |
2020/12/02 | 1,822 | 1,822 | 1,822 | 1,822 | 100 |
2020/12/01 | 1,790 | 1,815 | 1,790 | 1,815 | 400 |
2020/11/30 | 1,815 | 1,815 | 1,809 | 1,809 | 600 |
2020/11/27 | 1,816 | 1,816 | 1,813 | 1,813 | 600 |
2020/11/26 | 1,795 | 1,824 | 1,790 | 1,820 | 4,600 |
2020/11/25 | 1,791 | 1,791 | 1,790 | 1,790 | 500 |
2020/11/24 | 1,787 | 1,788 | 1,777 | 1,777 | 1,300 |
2020/11/20 | 1,772 | 1,788 | 1,766 | 1,778 | 2,400 |
2020/11/19 | 1,780 | 1,783 | 1,780 | 1,783 | 1,200 |
2020/11/18 | 1,780 | 1,780 | 1,766 | 1,778 | 600 |
2020/11/17 | 1,766 | 1,772 | 1,766 | 1,772 | 600 |
2020/11/16 | 1,761 | 1,771 | 1,761 | 1,762 | 1,200 |
2020/11/13 | 1,771 | 1,771 | 1,761 | 1,761 | 3,200 |
2020/11/12 | 1,751 | 1,771 | 1,751 | 1,771 | 1,400 |
2020/11/11 | 1,770 | 1,776 | 1,770 | 1,771 | 800 |
2020/11/10 | 1,753 | 1,770 | 1,753 | 1,770 | 500 |
2020/11/09 | 1,754 | 1,762 | 1,754 | 1,762 | 600 |
2020/11/06 | 1,750 | 1,779 | 1,750 | 1,764 | 1,000 |
2020/11/05 | 1,751 | 1,751 | 1,750 | 1,750 | 300 |
2020/11/04 | 1,751 | 1,752 | 1,740 | 1,745 | 2,000 |
2020/11/02 | 1,774 | 1,774 | 1,750 | 1,750 | 1,600 |
2020/10/30 | 1,798 | 1,798 | 1,751 | 1,775 | 3,500 |
2020/10/29 | 1,750 | 1,799 | 1,750 | 1,798 | 2,000 |
2020/10/28 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2020/10/27 | 1,740 | 1,750 | 1,740 | 1,750 | 800 |
2020/10/26 | 1,750 | 1,752 | 1,743 | 1,743 | 4,800 |
2020/10/23 | 1,742 | 1,751 | 1,737 | 1,750 | 4,900 |
2020/10/22 | 1,748 | 1,750 | 1,741 | 1,741 | 1,800 |
2020/10/21 | 1,760 | 1,760 | 1,744 | 1,750 | 5,200 |
2020/10/20 | 1,747 | 1,758 | 1,745 | 1,750 | 1,500 |
2020/10/19 | 1,740 | 1,760 | 1,740 | 1,747 | 1,500 |
2020/10/16 | 1,760 | 1,760 | 1,748 | 1,757 | 1,400 |
2020/10/15 | 1,747 | 1,760 | 1,746 | 1,760 | 600 |
2020/10/14 | 1,776 | 1,776 | 1,755 | 1,755 | 500 |
2020/10/13 | 1,749 | 1,753 | 1,728 | 1,745 | 2,600 |
2020/10/12 | 1,747 | 1,755 | 1,747 | 1,750 | 800 |
2020/10/09 | 1,777 | 1,777 | 1,749 | 1,749 | 1,400 |
2020/10/08 | 1,766 | 1,766 | 1,755 | 1,755 | 200 |
2020/10/07 | 1,755 | 1,766 | 1,745 | 1,766 | 2,900 |
2020/10/06 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
2020/10/05 | 1,783 | 1,783 | 1,770 | 1,770 | 400 |
2020/10/02 | 1,766 | 1,767 | 1,763 | 1,767 | 1,700 |
2020/09/30 | 1,753 | 1,763 | 1,748 | 1,748 | 1,600 |
2020/09/29 | 1,791 | 1,791 | 1,766 | 1,766 | 1,100 |
2020/09/28 | 1,750 | 1,770 | 1,745 | 1,745 | 3,400 |
2020/09/25 | 1,759 | 1,775 | 1,750 | 1,753 | 4,200 |
2020/09/24 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
2020/09/23 | 1,758 | 1,771 | 1,758 | 1,761 | 600 |
2020/09/18 | 1,760 | 1,760 | 1,735 | 1,758 | 700 |
2020/09/17 | 1,740 | 1,750 | 1,740 | 1,749 | 900 |
2020/09/16 | 1,740 | 1,748 | 1,740 | 1,748 | 300 |
2020/09/15 | 1,736 | 1,748 | 1,736 | 1,748 | 300 |
2020/09/14 | 1,740 | 1,741 | 1,740 | 1,741 | 600 |
2020/09/11 | 1,750 | 1,750 | 1,738 | 1,738 | 800 |
2020/09/10 | 1,735 | 1,740 | 1,735 | 1,740 | 3,200 |
2020/09/09 | 1,735 | 1,735 | 1,715 | 1,725 | 1,200 |
2020/09/08 | 1,734 | 1,737 | 1,730 | 1,736 | 1,600 |
2020/09/07 | 1,725 | 1,728 | 1,725 | 1,728 | 1,300 |
2020/09/04 | 1,715 | 1,725 | 1,715 | 1,725 | 900 |
2020/09/03 | 1,718 | 1,725 | 1,718 | 1,725 | 1,200 |
2020/09/02 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
2020/09/01 | 1,724 | 1,724 | 1,720 | 1,720 | 500 |
2020/08/31 | 1,710 | 1,711 | 1,710 | 1,710 | 1,300 |
2020/08/28 | 1,710 | 1,710 | 1,707 | 1,708 | 700 |
2020/08/27 | 1,706 | 1,706 | 1,706 | 1,706 | 100 |
2020/08/26 | 1,706 | 1,725 | 1,706 | 1,725 | 2,500 |
2020/08/25 | 1,716 | 1,716 | 1,700 | 1,700 | 1,200 |
2020/08/24 | 1,715 | 1,716 | 1,709 | 1,716 | 1,300 |
2020/08/21 | 1,708 | 1,716 | 1,708 | 1,716 | 1,300 |
2020/08/20 | 1,702 | 1,714 | 1,702 | 1,714 | 1,600 |
2020/08/19 | 1,708 | 1,715 | 1,702 | 1,710 | 1,100 |
2020/08/18 | 1,704 | 1,708 | 1,700 | 1,708 | 2,800 |
2020/08/17 | 1,700 | 1,704 | 1,680 | 1,704 | 1,900 |
2020/08/14 | 1,700 | 1,709 | 1,680 | 1,709 | 2,600 |
2020/08/13 | 1,702 | 1,719 | 1,702 | 1,719 | 1,300 |
2020/08/12 | 1,710 | 1,720 | 1,710 | 1,720 | 1,300 |
2020/08/11 | 1,705 | 1,725 | 1,704 | 1,725 | 2,100 |
2020/08/07 | 1,700 | 1,709 | 1,678 | 1,709 | 1,600 |
2020/08/06 | 1,710 | 1,710 | 1,705 | 1,708 | 1,300 |
2020/08/05 | 1,673 | 1,712 | 1,672 | 1,712 | 2,000 |
2020/08/04 | 1,657 | 1,715 | 1,657 | 1,713 | 3,900 |
2020/08/03 | 1,627 | 1,668 | 1,627 | 1,657 | 1,500 |
2020/07/31 | 1,704 | 1,715 | 1,620 | 1,661 | 11,400 |
2020/07/30 | 1,705 | 1,705 | 1,701 | 1,704 | 1,500 |
2020/07/29 | 1,698 | 1,699 | 1,698 | 1,699 | 200 |
2020/07/28 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
2020/07/27 | 1,700 | 1,700 | 1,699 | 1,699 | 2,200 |
2020/07/22 | 1,685 | 1,699 | 1,685 | 1,699 | 1,000 |
2020/07/21 | 1,684 | 1,684 | 1,684 | 1,684 | 100 |
2020/07/20 | 1,688 | 1,690 | 1,688 | 1,690 | 500 |
2020/07/17 | 1,684 | 1,685 | 1,684 | 1,685 | 200 |
2020/07/16 | 1,683 | 1,683 | 1,683 | 1,683 | 100 |
2020/07/15 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
2020/07/14 | 1,681 | 1,681 | 1,676 | 1,681 | 400 |
2020/07/13 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
2020/07/09 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
2020/07/08 | 1,700 | 1,700 | 1,685 | 1,685 | 200 |
2020/07/07 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
2020/07/06 | 1,672 | 1,691 | 1,672 | 1,691 | 200 |
2020/07/03 | 1,700 | 1,702 | 1,700 | 1,702 | 2,400 |
2020/07/02 | 1,692 | 1,700 | 1,692 | 1,700 | 400 |
2020/06/30 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
2020/06/29 | 1,685 | 1,695 | 1,685 | 1,686 | 400 |
2020/06/26 | 1,696 | 1,700 | 1,687 | 1,687 | 1,500 |
2020/06/25 | 1,697 | 1,700 | 1,695 | 1,695 | 600 |
2020/06/23 | 1,697 | 1,697 | 1,697 | 1,697 | 100 |
2020/06/22 | 1,653 | 1,687 | 1,653 | 1,687 | 300 |
2020/06/19 | 1,719 | 1,719 | 1,683 | 1,683 | 300 |
2020/06/18 | 1,715 | 1,715 | 1,713 | 1,713 | 400 |
2020/06/17 | 1,715 | 1,715 | 1,712 | 1,712 | 1,100 |
2020/06/16 | 1,675 | 1,714 | 1,675 | 1,707 | 4,200 |
2020/06/15 | 1,671 | 1,675 | 1,669 | 1,675 | 800 |
2020/06/12 | 1,657 | 1,657 | 1,650 | 1,654 | 500 |
2020/06/11 | 1,685 | 1,685 | 1,662 | 1,662 | 800 |
2020/06/10 | 1,670 | 1,680 | 1,670 | 1,680 | 500 |
2020/06/09 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
2020/06/08 | 1,663 | 1,670 | 1,663 | 1,670 | 200 |
2020/06/05 | 1,648 | 1,685 | 1,648 | 1,663 | 1,800 |
2020/06/04 | 1,678 | 1,700 | 1,655 | 1,669 | 2,100 |
2020/06/03 | 1,647 | 1,674 | 1,647 | 1,663 | 1,300 |
2020/06/02 | 1,656 | 1,664 | 1,635 | 1,647 | 2,400 |
2020/06/01 | 1,657 | 1,657 | 1,656 | 1,656 | 200 |
2020/05/29 | 1,633 | 1,633 | 1,633 | 1,633 | 100 |
2020/05/28 | 1,662 | 1,662 | 1,638 | 1,646 | 800 |
2020/05/27 | 1,660 | 1,660 | 1,660 | 1,660 | 300 |
2020/05/26 | 1,668 | 1,669 | 1,652 | 1,660 | 1,800 |
2020/05/25 | 1,657 | 1,668 | 1,650 | 1,668 | 1,100 |
2020/05/22 | 1,648 | 1,660 | 1,648 | 1,657 | 2,400 |
2020/05/21 | 1,664 | 1,664 | 1,649 | 1,649 | 1,000 |
2020/05/20 | 1,672 | 1,674 | 1,651 | 1,651 | 1,600 |
2020/05/19 | 1,696 | 1,696 | 1,688 | 1,688 | 2,400 |
2020/05/18 | 1,690 | 1,695 | 1,680 | 1,695 | 1,100 |
2020/05/15 | 1,699 | 1,703 | 1,684 | 1,690 | 2,000 |
2020/05/13 | 1,698 | 1,701 | 1,653 | 1,701 | 2,000 |
2020/05/12 | 1,688 | 1,698 | 1,688 | 1,698 | 500 |
2020/05/11 | 1,651 | 1,678 | 1,651 | 1,678 | 900 |
2020/05/08 | 1,646 | 1,649 | 1,640 | 1,641 | 600 |
2020/05/07 | 1,673 | 1,673 | 1,657 | 1,657 | 500 |
2020/05/01 | 1,625 | 1,649 | 1,625 | 1,639 | 1,200 |
2020/04/30 | 1,615 | 1,618 | 1,609 | 1,611 | 2,300 |
2020/04/28 | 1,611 | 1,616 | 1,611 | 1,615 | 400 |
2020/04/27 | 1,596 | 1,641 | 1,596 | 1,609 | 1,800 |
2020/04/24 | 1,576 | 1,576 | 1,576 | 1,576 | 300 |
2020/04/23 | 1,568 | 1,595 | 1,568 | 1,576 | 900 |
2020/04/22 | 1,580 | 1,583 | 1,564 | 1,568 | 2,400 |
2020/04/21 | 1,591 | 1,626 | 1,591 | 1,595 | 800 |
2020/04/20 | 1,620 | 1,620 | 1,613 | 1,613 | 200 |
2020/04/17 | 1,642 | 1,642 | 1,620 | 1,620 | 400 |
2020/04/16 | 1,603 | 1,613 | 1,553 | 1,602 | 900 |
2020/04/15 | 1,645 | 1,646 | 1,619 | 1,619 | 600 |
2020/04/14 | 1,633 | 1,654 | 1,633 | 1,643 | 800 |
2020/04/13 | 1,596 | 1,659 | 1,596 | 1,633 | 1,200 |
2020/04/10 | 1,606 | 1,635 | 1,601 | 1,601 | 600 |
2020/04/09 | 1,610 | 1,636 | 1,610 | 1,613 | 900 |
2020/04/08 | 1,600 | 1,637 | 1,600 | 1,605 | 600 |
2020/04/07 | 1,601 | 1,674 | 1,601 | 1,638 | 1,100 |
2020/04/06 | 1,576 | 1,595 | 1,576 | 1,585 | 400 |
2020/04/03 | 1,637 | 1,637 | 1,579 | 1,589 | 600 |
2020/04/02 | 1,601 | 1,657 | 1,600 | 1,636 | 2,300 |
2020/04/01 | 1,654 | 1,654 | 1,601 | 1,601 | 1,900 |
2020/03/31 | 1,596 | 1,645 | 1,563 | 1,640 | 1,800 |
2020/03/30 | 1,583 | 1,649 | 1,583 | 1,604 | 2,000 |
2020/03/27 | 1,700 | 1,710 | 1,660 | 1,676 | 9,400 |
2020/03/26 | 1,556 | 1,677 | 1,556 | 1,638 | 1,100 |
2020/03/25 | 1,518 | 1,598 | 1,518 | 1,556 | 800 |
2020/03/24 | 1,527 | 1,599 | 1,515 | 1,515 | 2,200 |
2020/03/23 | 1,486 | 1,500 | 1,460 | 1,496 | 4,200 |
2020/03/19 | 1,560 | 1,560 | 1,500 | 1,511 | 1,000 |
2020/03/18 | 1,634 | 1,649 | 1,600 | 1,600 | 400 |
2020/03/17 | 1,660 | 1,660 | 1,594 | 1,594 | 400 |
2020/03/16 | 1,480 | 1,500 | 1,480 | 1,500 | 800 |
2020/03/13 | 1,590 | 1,590 | 1,470 | 1,470 | 5,300 |
2020/03/12 | 1,650 | 1,653 | 1,632 | 1,653 | 3,500 |
2020/03/11 | 1,660 | 1,666 | 1,660 | 1,660 | 400 |
2020/03/10 | 1,631 | 1,684 | 1,631 | 1,641 | 1,200 |
2020/03/09 | 1,682 | 1,700 | 1,602 | 1,661 | 3,900 |
2020/03/06 | 1,700 | 1,700 | 1,699 | 1,700 | 4,300 |
2020/03/05 | 1,700 | 1,701 | 1,698 | 1,700 | 2,500 |
2020/03/04 | 1,690 | 1,720 | 1,690 | 1,700 | 1,100 |
2020/03/03 | 1,700 | 1,740 | 1,700 | 1,700 | 2,700 |
2020/03/02 | 1,668 | 1,780 | 1,662 | 1,733 | 4,600 |
2020/02/28 | 1,640 | 1,688 | 1,640 | 1,668 | 1,500 |
2020/02/27 | 1,700 | 1,713 | 1,679 | 1,679 | 3,000 |
2020/02/26 | 1,699 | 1,699 | 1,699 | 1,699 | 1,200 |
2020/02/25 | 1,699 | 1,700 | 1,679 | 1,699 | 1,900 |
2020/02/21 | 1,686 | 1,700 | 1,686 | 1,699 | 1,500 |
2020/02/20 | 1,690 | 1,695 | 1,686 | 1,686 | 1,700 |
2020/02/19 | 1,700 | 1,704 | 1,700 | 1,700 | 1,500 |
2020/02/18 | 1,700 | 1,703 | 1,685 | 1,685 | 4,000 |
2020/02/17 | 1,700 | 1,700 | 1,685 | 1,685 | 2,300 |
2020/02/14 | 1,700 | 1,700 | 1,698 | 1,700 | 700 |
2020/02/13 | 1,700 | 1,706 | 1,699 | 1,705 | 3,400 |
2020/02/12 | 1,703 | 1,703 | 1,692 | 1,698 | 4,500 |
2020/02/10 | 1,701 | 1,712 | 1,697 | 1,705 | 5,300 |
2020/02/07 | 1,718 | 1,730 | 1,710 | 1,730 | 4,800 |
2020/02/06 | 1,695 | 1,726 | 1,695 | 1,718 | 3,400 |
2020/02/05 | 1,695 | 1,701 | 1,690 | 1,700 | 1,800 |
2020/02/04 | 1,695 | 1,700 | 1,695 | 1,700 | 1,100 |
2020/01/31 | 1,683 | 1,705 | 1,682 | 1,698 | 1,300 |
2020/01/30 | 1,702 | 1,702 | 1,693 | 1,700 | 3,000 |
2020/01/29 | 1,700 | 1,720 | 1,700 | 1,720 | 1,700 |
2020/01/28 | 1,709 | 1,709 | 1,696 | 1,700 | 400 |
2020/01/27 | 1,715 | 1,715 | 1,699 | 1,709 | 2,900 |
2020/01/24 | 1,711 | 1,715 | 1,711 | 1,715 | 900 |
2020/01/23 | 1,711 | 1,711 | 1,709 | 1,711 | 400 |
2020/01/22 | 1,710 | 1,711 | 1,710 | 1,711 | 900 |
2020/01/21 | 1,710 | 1,715 | 1,710 | 1,714 | 1,600 |
2020/01/20 | 1,715 | 1,718 | 1,705 | 1,710 | 2,800 |
2020/01/17 | 1,710 | 1,715 | 1,710 | 1,715 | 600 |
2020/01/16 | 1,710 | 1,710 | 1,708 | 1,710 | 1,200 |
2020/01/15 | 1,705 | 1,715 | 1,702 | 1,714 | 1,000 |
2020/01/14 | 1,706 | 1,715 | 1,705 | 1,705 | 800 |
2020/01/10 | 1,704 | 1,706 | 1,704 | 1,706 | 300 |
2020/01/09 | 1,702 | 1,720 | 1,700 | 1,720 | 4,000 |
2020/01/07 | 1,700 | 1,702 | 1,698 | 1,702 | 1,400 |
2020/01/06 | 1,704 | 1,715 | 1,696 | 1,699 | 3,300 |