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
2026/05/01 2,116 2,117 2,116 2,117 300
2026/04/30 2,106 2,118 2,106 2,116 1,700
2026/04/28 2,117 2,117 2,117 2,117 100
2026/04/27 2,105 2,117 2,105 2,117 1,900
2026/04/24 2,106 2,106 2,105 2,105 300
2026/04/23 2,104 2,104 2,104 2,104 100
2026/04/22 2,110 2,110 2,101 2,102 1,600
2026/04/21 2,115 2,115 2,100 2,110 1,300
2026/04/20 2,104 2,106 2,104 2,106 400
2026/04/17 2,104 2,110 2,104 2,110 200
2026/04/16 2,108 2,108 2,107 2,107 300
2026/04/15 2,108 2,113 2,108 2,113 300
2026/04/14 2,108 2,115 2,108 2,115 200
2026/04/13 2,124 2,124 2,124 2,124 100
2026/04/10 2,120 2,124 2,120 2,124 500
2026/04/09 2,110 2,110 2,107 2,107 300
2026/04/08 2,104 2,110 2,104 2,110 1,900
2026/04/07 2,102 2,104 2,102 2,102 600
2026/04/06 2,104 2,104 2,103 2,103 200
2026/04/03 2,105 2,155 2,103 2,106 2,200
2026/03/27 2,140 2,140 2,129 2,140 1,700
2026/03/26 2,145 2,146 2,127 2,127 1,200
2026/03/25 2,144 2,148 2,140 2,145 2,700
2026/03/24 2,144 2,144 2,144 2,144 100
2026/03/23 2,131 2,133 2,105 2,133 800
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

このページの先頭へ