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
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

このページの先頭へ