ユタカ技研(7229)の株価時系列情報
ユタカ技研(7229)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 | 2,760 | 2,775 | 2,641 | 2,655 | 63,800 |
| 2025/06/12 | 2,715 | 2,771 | 2,701 | 2,729 | 37,700 |
| 2025/06/11 | 2,804 | 2,804 | 2,693 | 2,716 | 54,100 |
| 2025/06/10 | 2,815 | 2,845 | 2,770 | 2,804 | 73,200 |
| 2025/06/09 | 2,740 | 2,801 | 2,736 | 2,765 | 76,500 |
| 2025/06/06 | 2,691 | 2,744 | 2,678 | 2,699 | 26,000 |
| 2025/06/05 | 2,713 | 2,738 | 2,665 | 2,676 | 34,800 |
| 2025/06/04 | 2,679 | 2,718 | 2,631 | 2,714 | 39,200 |
| 2025/06/03 | 2,671 | 2,680 | 2,639 | 2,679 | 30,100 |
| 2025/06/02 | 2,760 | 2,760 | 2,670 | 2,689 | 39,400 |
| 2025/05/30 | 2,686 | 2,770 | 2,686 | 2,725 | 73,100 |
| 2025/05/29 | 2,591 | 2,729 | 2,591 | 2,699 | 103,500 |
| 2025/05/28 | 2,606 | 2,606 | 2,573 | 2,589 | 34,200 |
| 2025/05/27 | 2,640 | 2,640 | 2,550 | 2,576 | 52,800 |
| 2025/05/26 | 2,577 | 2,658 | 2,577 | 2,612 | 70,100 |
| 2025/05/23 | 2,527 | 2,555 | 2,525 | 2,527 | 18,700 |
| 2025/05/22 | 2,547 | 2,550 | 2,520 | 2,525 | 23,900 |
| 2025/05/21 | 2,498 | 2,561 | 2,485 | 2,548 | 34,700 |
| 2025/05/20 | 2,452 | 2,544 | 2,442 | 2,515 | 58,000 |
| 2025/05/19 | 2,415 | 2,484 | 2,415 | 2,445 | 55,900 |
| 2025/05/16 | 2,352 | 2,397 | 2,346 | 2,385 | 36,700 |
| 2025/05/15 | 2,399 | 2,410 | 2,343 | 2,352 | 23,500 |
| 2025/05/14 | 2,277 | 2,409 | 2,235 | 2,399 | 147,500 |
| 2025/05/13 | 2,480 | 2,480 | 2,381 | 2,391 | 66,200 |
| 2025/05/12 | 2,301 | 2,380 | 2,277 | 2,380 | 121,600 |
| 2025/05/09 | 2,255 | 2,298 | 2,255 | 2,298 | 65,600 |
| 2025/05/08 | 2,207 | 2,249 | 2,178 | 2,233 | 36,600 |
| 2025/05/07 | 2,184 | 2,224 | 2,175 | 2,194 | 25,800 |
| 2025/05/02 | 2,155 | 2,190 | 2,154 | 2,184 | 17,100 |
| 2025/05/01 | 2,168 | 2,198 | 2,140 | 2,157 | 25,800 |
| 2025/04/30 | 2,065 | 2,165 | 2,065 | 2,165 | 46,000 |
| 2025/04/28 | 2,017 | 2,059 | 2,011 | 2,058 | 12,900 |
| 2025/04/25 | 2,032 | 2,049 | 1,986 | 2,016 | 17,300 |
| 2025/04/24 | 2,041 | 2,060 | 2,034 | 2,040 | 11,200 |
| 2025/04/23 | 2,030 | 2,040 | 2,011 | 2,034 | 5,100 |
| 2025/04/22 | 1,996 | 2,026 | 1,996 | 2,013 | 6,600 |
| 2025/04/21 | 2,006 | 2,006 | 1,963 | 1,999 | 7,300 |
| 2025/04/18 | 1,962 | 2,007 | 1,951 | 1,993 | 11,700 |
| 2025/04/17 | 1,950 | 1,972 | 1,929 | 1,962 | 6,800 |
| 2025/04/16 | 1,969 | 1,971 | 1,926 | 1,936 | 15,100 |
| 2025/04/15 | 1,961 | 1,992 | 1,953 | 1,988 | 10,600 |
| 2025/04/14 | 1,946 | 1,965 | 1,929 | 1,935 | 19,400 |
| 2025/04/11 | 1,933 | 1,956 | 1,900 | 1,956 | 12,000 |
| 2025/04/10 | 1,999 | 1,999 | 1,943 | 1,973 | 16,400 |
| 2025/04/09 | 1,897 | 1,897 | 1,825 | 1,858 | 27,600 |
| 2025/04/08 | 1,905 | 1,950 | 1,895 | 1,902 | 28,600 |
| 2025/04/07 | 1,834 | 1,892 | 1,795 | 1,829 | 61,800 |
| 2025/04/04 | 2,020 | 2,020 | 1,904 | 1,994 | 79,700 |
| 2025/04/03 | 2,112 | 2,134 | 2,060 | 2,070 | 28,600 |
| 2025/04/02 | 2,172 | 2,223 | 2,150 | 2,212 | 30,800 |
| 2025/04/01 | 2,207 | 2,249 | 2,185 | 2,220 | 32,700 |
| 2025/03/31 | 2,179 | 2,181 | 2,060 | 2,107 | 54,900 |
| 2025/03/28 | 2,214 | 2,239 | 2,201 | 2,201 | 11,100 |
| 2025/03/27 | 2,268 | 2,272 | 2,215 | 2,250 | 32,900 |
| 2025/03/26 | 2,290 | 2,290 | 2,266 | 2,270 | 5,100 |
| 2025/03/25 | 2,271 | 2,300 | 2,255 | 2,287 | 27,600 |
| 2025/03/24 | 2,290 | 2,300 | 2,254 | 2,254 | 34,500 |
| 2025/03/21 | 2,286 | 2,327 | 2,276 | 2,302 | 28,200 |
| 2025/03/19 | 2,285 | 2,294 | 2,260 | 2,261 | 15,400 |
| 2025/03/18 | 2,281 | 2,295 | 2,262 | 2,285 | 18,600 |
| 2025/03/17 | 2,267 | 2,289 | 2,259 | 2,259 | 19,100 |
| 2025/03/14 | 2,254 | 2,273 | 2,243 | 2,263 | 23,300 |
| 2025/03/13 | 2,290 | 2,298 | 2,256 | 2,256 | 23,700 |
| 2025/03/12 | 2,305 | 2,319 | 2,255 | 2,270 | 33,300 |
| 2025/03/11 | 2,151 | 2,346 | 2,151 | 2,305 | 79,400 |
| 2025/03/10 | 2,250 | 2,287 | 2,185 | 2,186 | 42,900 |
| 2025/03/07 | 2,106 | 2,219 | 2,106 | 2,219 | 48,500 |
| 2025/03/06 | 2,061 | 2,134 | 2,061 | 2,106 | 41,400 |
| 2025/03/05 | 1,995 | 2,070 | 1,995 | 2,050 | 31,200 |
| 2025/03/04 | 2,003 | 2,003 | 1,970 | 1,996 | 21,000 |
| 2025/03/03 | 1,975 | 2,007 | 1,975 | 1,997 | 13,200 |
| 2025/02/28 | 2,000 | 2,004 | 1,970 | 1,970 | 19,900 |
| 2025/02/27 | 1,979 | 1,997 | 1,968 | 1,997 | 19,000 |
| 2025/02/26 | 1,979 | 1,979 | 1,953 | 1,960 | 12,600 |
| 2025/02/25 | 1,968 | 1,985 | 1,952 | 1,985 | 23,500 |
| 2025/02/21 | 1,974 | 1,982 | 1,968 | 1,968 | 12,900 |
| 2025/02/20 | 1,979 | 1,993 | 1,967 | 1,974 | 19,400 |
| 2025/02/19 | 2,015 | 2,015 | 1,979 | 1,979 | 16,100 |
| 2025/02/18 | 1,985 | 2,017 | 1,979 | 2,000 | 10,100 |
| 2025/02/17 | 2,009 | 2,010 | 1,975 | 1,984 | 17,500 |
| 2025/02/14 | 2,035 | 2,037 | 1,990 | 1,998 | 31,700 |
| 2025/02/13 | 2,040 | 2,055 | 2,031 | 2,037 | 17,700 |
| 2025/02/12 | 2,051 | 2,062 | 2,015 | 2,040 | 19,900 |
| 2025/02/10 | 2,000 | 2,061 | 1,975 | 2,037 | 105,500 |
| 2025/02/07 | 2,072 | 2,085 | 2,050 | 2,080 | 33,900 |
| 2025/02/06 | 2,076 | 2,080 | 2,051 | 2,051 | 14,800 |
| 2025/02/05 | 2,021 | 2,082 | 2,021 | 2,077 | 28,300 |
| 2025/02/04 | 2,021 | 2,026 | 2,012 | 2,025 | 12,100 |
| 2025/02/03 | 2,009 | 2,032 | 2,006 | 2,008 | 23,900 |
| 2025/01/31 | 2,020 | 2,022 | 2,006 | 2,007 | 20,700 |
| 2025/01/30 | 2,035 | 2,036 | 2,015 | 2,036 | 9,700 |
| 2025/01/29 | 2,032 | 2,042 | 2,027 | 2,040 | 9,100 |
| 2025/01/28 | 2,020 | 2,032 | 2,020 | 2,022 | 7,400 |
| 2025/01/27 | 2,021 | 2,042 | 2,021 | 2,025 | 13,000 |
| 2025/01/24 | 2,029 | 2,032 | 2,015 | 2,020 | 7,400 |
| 2025/01/23 | 2,015 | 2,030 | 2,008 | 2,029 | 14,300 |
| 2025/01/22 | 2,027 | 2,030 | 2,012 | 2,012 | 19,300 |
| 2025/01/21 | 2,031 | 2,041 | 2,018 | 2,027 | 16,400 |
| 2025/01/20 | 2,058 | 2,069 | 2,030 | 2,030 | 15,600 |
| 2025/01/17 | 2,028 | 2,057 | 2,022 | 2,057 | 10,900 |
| 2025/01/16 | 2,036 | 2,045 | 2,030 | 2,030 | 13,500 |
| 2025/01/15 | 2,030 | 2,042 | 2,029 | 2,041 | 5,900 |
| 2025/01/14 | 2,060 | 2,070 | 2,015 | 2,029 | 24,400 |
| 2025/01/10 | 2,068 | 2,068 | 2,050 | 2,050 | 7,400 |
| 2025/01/09 | 2,098 | 2,098 | 2,035 | 2,067 | 31,000 |
| 2025/01/08 | 2,060 | 2,078 | 2,060 | 2,072 | 8,200 |
| 2025/01/07 | 2,134 | 2,134 | 2,060 | 2,060 | 28,200 |
| 2025/01/06 | 2,118 | 2,119 | 2,073 | 2,117 | 22,000 |
| 2024/12/30 | 2,119 | 2,125 | 2,077 | 2,089 | 20,000 |
| 2024/12/27 | 2,100 | 2,100 | 2,076 | 2,100 | 25,300 |
| 2024/12/26 | 2,037 | 2,088 | 2,037 | 2,076 | 64,000 |
| 2024/12/25 | 1,961 | 2,031 | 1,951 | 2,024 | 51,300 |
| 2024/12/24 | 1,935 | 1,980 | 1,935 | 1,941 | 51,500 |
| 2024/12/23 | 1,930 | 1,932 | 1,911 | 1,922 | 21,400 |
| 2024/12/20 | 1,931 | 1,953 | 1,911 | 1,911 | 19,700 |
| 2024/12/19 | 1,908 | 1,944 | 1,908 | 1,936 | 12,100 |
| 2024/12/18 | 1,925 | 1,977 | 1,925 | 1,928 | 50,500 |
| 2024/12/17 | 1,970 | 1,970 | 1,911 | 1,911 | 27,600 |
| 2024/12/16 | 1,933 | 1,970 | 1,930 | 1,952 | 24,600 |
| 2024/12/13 | 1,939 | 1,946 | 1,927 | 1,931 | 32,500 |
| 2024/12/12 | 1,957 | 1,957 | 1,935 | 1,945 | 9,400 |
| 2024/12/11 | 1,959 | 1,959 | 1,935 | 1,936 | 16,800 |
| 2024/12/10 | 1,928 | 1,960 | 1,924 | 1,949 | 32,200 |
| 2024/12/09 | 1,911 | 1,937 | 1,911 | 1,927 | 24,600 |
| 2024/12/06 | 1,886 | 1,904 | 1,881 | 1,895 | 25,600 |
| 2024/12/05 | 1,920 | 1,921 | 1,892 | 1,901 | 14,700 |
| 2024/12/04 | 1,921 | 1,933 | 1,908 | 1,921 | 12,300 |
| 2024/12/03 | 1,940 | 1,948 | 1,916 | 1,933 | 23,700 |
| 2024/12/02 | 1,890 | 1,940 | 1,890 | 1,920 | 35,000 |
| 2024/11/29 | 1,844 | 1,863 | 1,844 | 1,851 | 11,600 |
| 2024/11/28 | 1,844 | 1,859 | 1,842 | 1,844 | 23,200 |
| 2024/11/27 | 1,860 | 1,860 | 1,825 | 1,831 | 25,000 |
| 2024/11/26 | 1,860 | 1,862 | 1,837 | 1,860 | 11,900 |
| 2024/11/25 | 1,850 | 1,865 | 1,835 | 1,846 | 39,900 |
| 2024/11/22 | 1,802 | 1,843 | 1,802 | 1,843 | 21,100 |
| 2024/11/21 | 1,815 | 1,820 | 1,795 | 1,802 | 29,100 |
| 2024/11/20 | 1,805 | 1,818 | 1,802 | 1,807 | 12,400 |
| 2024/11/19 | 1,806 | 1,811 | 1,795 | 1,805 | 30,400 |
| 2024/11/18 | 1,800 | 1,819 | 1,800 | 1,806 | 16,300 |
| 2024/11/15 | 1,800 | 1,806 | 1,797 | 1,800 | 20,100 |
| 2024/11/14 | 1,794 | 1,810 | 1,793 | 1,806 | 23,700 |
| 2024/11/13 | 1,801 | 1,811 | 1,793 | 1,797 | 21,000 |
| 2024/11/12 | 1,802 | 1,808 | 1,789 | 1,801 | 26,400 |
| 2024/11/11 | 1,816 | 1,821 | 1,800 | 1,802 | 23,700 |
| 2024/11/08 | 1,824 | 1,824 | 1,800 | 1,805 | 52,500 |
| 2024/11/07 | 1,826 | 1,850 | 1,815 | 1,818 | 41,200 |
| 2024/11/06 | 1,816 | 1,914 | 1,816 | 1,845 | 58,900 |
| 2024/11/05 | 1,940 | 2,000 | 1,760 | 1,811 | 148,300 |
| 2024/11/01 | 1,923 | 1,953 | 1,911 | 1,926 | 26,800 |
| 2024/10/31 | 1,901 | 1,962 | 1,901 | 1,936 | 46,600 |
| 2024/10/30 | 1,939 | 1,966 | 1,852 | 1,852 | 64,200 |
| 2024/10/29 | 1,877 | 1,930 | 1,860 | 1,922 | 20,300 |
| 2024/10/28 | 1,834 | 1,899 | 1,834 | 1,877 | 29,900 |
| 2024/10/25 | 1,841 | 1,860 | 1,819 | 1,834 | 24,100 |
| 2024/10/24 | 1,813 | 1,860 | 1,813 | 1,854 | 22,000 |
| 2024/10/23 | 1,823 | 1,828 | 1,818 | 1,821 | 9,100 |
| 2024/10/22 | 1,831 | 1,832 | 1,814 | 1,816 | 23,600 |
| 2024/10/21 | 1,813 | 1,834 | 1,813 | 1,832 | 14,800 |
| 2024/10/18 | 1,831 | 1,845 | 1,821 | 1,823 | 11,600 |
| 2024/10/17 | 1,838 | 1,860 | 1,828 | 1,831 | 10,000 |
| 2024/10/16 | 1,835 | 1,861 | 1,830 | 1,835 | 15,200 |
| 2024/10/15 | 1,860 | 1,860 | 1,833 | 1,849 | 10,600 |
| 2024/10/11 | 1,850 | 1,850 | 1,836 | 1,840 | 10,100 |
| 2024/10/10 | 1,850 | 1,864 | 1,837 | 1,843 | 16,200 |
| 2024/10/09 | 1,870 | 1,877 | 1,843 | 1,853 | 12,000 |
| 2024/10/08 | 1,843 | 1,851 | 1,832 | 1,844 | 14,000 |
| 2024/10/07 | 1,856 | 1,856 | 1,842 | 1,848 | 14,100 |
| 2024/10/04 | 1,845 | 1,857 | 1,834 | 1,847 | 13,500 |
| 2024/10/03 | 1,857 | 1,865 | 1,840 | 1,845 | 11,900 |
| 2024/10/02 | 1,838 | 1,863 | 1,818 | 1,849 | 14,000 |
| 2024/10/01 | 1,843 | 1,850 | 1,836 | 1,841 | 20,000 |
| 2024/09/30 | 1,836 | 1,843 | 1,814 | 1,835 | 24,900 |
| 2024/09/27 | 1,860 | 1,875 | 1,841 | 1,870 | 37,700 |
| 2024/09/26 | 1,845 | 1,891 | 1,841 | 1,885 | 44,600 |
| 2024/09/25 | 1,834 | 1,846 | 1,817 | 1,829 | 21,800 |
| 2024/09/24 | 1,835 | 1,845 | 1,815 | 1,816 | 20,900 |
| 2024/09/20 | 1,840 | 1,840 | 1,811 | 1,828 | 20,300 |
| 2024/09/19 | 1,813 | 1,830 | 1,807 | 1,830 | 22,000 |
| 2024/09/18 | 1,800 | 1,816 | 1,790 | 1,796 | 11,200 |
| 2024/09/17 | 1,795 | 1,806 | 1,776 | 1,791 | 23,100 |
| 2024/09/13 | 1,800 | 1,806 | 1,787 | 1,793 | 19,900 |
| 2024/09/12 | 1,812 | 1,813 | 1,791 | 1,800 | 10,300 |
| 2024/09/11 | 1,800 | 1,800 | 1,765 | 1,785 | 31,700 |
| 2024/09/10 | 1,809 | 1,811 | 1,794 | 1,800 | 9,300 |
| 2024/09/09 | 1,798 | 1,827 | 1,783 | 1,809 | 26,400 |
| 2024/09/06 | 1,831 | 1,833 | 1,807 | 1,813 | 33,900 |
| 2024/09/05 | 1,826 | 1,850 | 1,803 | 1,823 | 17,600 |
| 2024/09/04 | 1,869 | 1,869 | 1,823 | 1,826 | 36,100 |
| 2024/09/03 | 1,886 | 1,886 | 1,868 | 1,870 | 8,600 |
| 2024/09/02 | 1,900 | 1,904 | 1,862 | 1,869 | 9,200 |
| 2024/08/30 | 1,870 | 1,889 | 1,864 | 1,880 | 9,800 |
| 2024/08/29 | 1,877 | 1,889 | 1,863 | 1,868 | 8,600 |
| 2024/08/28 | 1,890 | 1,890 | 1,875 | 1,877 | 7,200 |
| 2024/08/27 | 1,851 | 1,893 | 1,851 | 1,891 | 11,000 |
| 2024/08/26 | 1,873 | 1,873 | 1,839 | 1,860 | 26,500 |
| 2024/08/23 | 1,857 | 1,876 | 1,851 | 1,873 | 10,400 |
| 2024/08/22 | 1,844 | 1,859 | 1,834 | 1,857 | 13,100 |
| 2024/08/21 | 1,848 | 1,848 | 1,826 | 1,844 | 22,100 |
| 2024/08/20 | 1,835 | 1,855 | 1,835 | 1,849 | 13,300 |
| 2024/08/19 | 1,853 | 1,862 | 1,828 | 1,829 | 30,500 |