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 |
|---|---|---|---|---|---|
| 2026/06/04 | 3,000 | 3,005 | 3,000 | 3,000 | 9,700 |
| 2026/06/03 | 3,000 | 3,005 | 2,999 | 3,000 | 111,200 |
| 2026/06/02 | 3,005 | 3,010 | 2,999 | 3,000 | 44,700 |
| 2026/06/01 | 3,005 | 3,010 | 3,005 | 3,005 | 4,700 |
| 2026/05/29 | 3,000 | 3,005 | 3,000 | 3,000 | 6,600 |
| 2026/05/28 | 3,000 | 3,005 | 3,000 | 3,000 | 4,300 |
| 2026/05/27 | 3,000 | 3,005 | 3,000 | 3,000 | 8,000 |
| 2026/05/26 | 3,000 | 3,000 | 3,000 | 3,000 | 1,700 |
| 2026/05/25 | 3,000 | 3,015 | 2,999 | 3,000 | 11,100 |
| 2026/05/22 | 3,000 | 3,015 | 2,999 | 3,015 | 57,400 |
| 2026/05/21 | 2,999 | 3,005 | 2,999 | 3,000 | 14,200 |
| 2026/05/20 | 2,998 | 2,999 | 2,998 | 2,998 | 25,600 |
| 2026/05/19 | 2,998 | 2,999 | 2,998 | 2,999 | 1,600 |
| 2026/05/18 | 2,998 | 2,999 | 2,997 | 2,997 | 10,100 |
| 2026/05/15 | 2,998 | 2,999 | 2,997 | 2,997 | 7,200 |
| 2026/05/14 | 2,999 | 2,999 | 2,997 | 2,997 | 1,100 |
| 2026/05/13 | 2,998 | 2,999 | 2,998 | 2,999 | 1,300 |
| 2026/05/12 | 2,997 | 2,999 | 2,997 | 2,997 | 5,200 |
| 2026/05/11 | 2,998 | 2,999 | 2,996 | 2,997 | 12,500 |
| 2026/05/08 | 2,995 | 2,997 | 2,995 | 2,996 | 18,000 |
| 2026/05/07 | 2,996 | 2,997 | 2,995 | 2,995 | 20,600 |
| 2026/05/01 | 2,996 | 2,996 | 2,995 | 2,995 | 5,900 |
| 2026/04/30 | 2,997 | 2,997 | 2,995 | 2,995 | 6,900 |
| 2026/04/28 | 3,000 | 3,000 | 3,000 | 3,000 | 2,800 |
| 2026/04/27 | 3,000 | 3,005 | 3,000 | 3,000 | 12,500 |
| 2026/04/24 | 3,000 | 3,000 | 3,000 | 3,000 | 1,700 |
| 2026/04/23 | 3,000 | 3,005 | 3,000 | 3,000 | 1,000 |
| 2026/04/22 | 3,000 | 3,000 | 3,000 | 3,000 | 4,900 |
| 2026/04/21 | 3,000 | 3,000 | 3,000 | 3,000 | 8,400 |
| 2026/04/20 | 3,000 | 3,005 | 3,000 | 3,000 | 2,100 |
| 2026/04/17 | 3,000 | 3,000 | 3,000 | 3,000 | 3,700 |
| 2026/04/16 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2026/04/15 | 3,000 | 3,005 | 3,000 | 3,000 | 1,500 |
| 2026/04/14 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2026/04/13 | 3,005 | 3,005 | 3,000 | 3,000 | 1,600 |
| 2026/04/10 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2026/04/09 | 3,000 | 3,005 | 3,000 | 3,000 | 1,400 |
| 2026/04/08 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2026/04/07 | 3,005 | 3,010 | 3,005 | 3,005 | 4,100 |
| 2026/04/06 | 3,000 | 3,005 | 3,000 | 3,000 | 16,900 |
| 2026/04/03 | 3,005 | 3,005 | 3,000 | 3,000 | 3,800 |
| 2026/03/27 | 3,005 | 3,005 | 3,000 | 3,000 | 5,900 |
| 2026/03/26 | 3,005 | 3,010 | 3,005 | 3,005 | 1,100 |
| 2026/03/25 | 3,010 | 3,015 | 3,000 | 3,005 | 7,600 |
| 2026/03/24 | 3,010 | 3,015 | 3,010 | 3,015 | 5,600 |
| 2026/03/23 | 2,999 | 3,010 | 2,998 | 3,000 | 15,500 |
| 2026/03/19 | 3,000 | 3,005 | 2,998 | 3,000 | 21,500 |
| 2026/03/18 | 3,005 | 3,005 | 3,000 | 3,000 | 6,100 |
| 2026/03/17 | 3,005 | 3,010 | 3,005 | 3,005 | 14,900 |
| 2026/03/16 | 2,998 | 3,005 | 2,998 | 3,000 | 4,900 |
| 2026/03/13 | 2,994 | 2,996 | 2,994 | 2,995 | 35,800 |
| 2026/03/12 | 3,005 | 3,005 | 2,999 | 2,999 | 58,300 |
| 2026/03/11 | 2,995 | 3,005 | 2,992 | 2,999 | 26,200 |
| 2026/03/10 | 3,035 | 3,035 | 2,990 | 2,991 | 99,000 |
| 2026/03/09 | 3,030 | 3,045 | 3,030 | 3,040 | 38,400 |
| 2026/03/06 | 3,050 | 3,050 | 3,030 | 3,045 | 161,500 |
| 2026/03/05 | 3,040 | 3,150 | 3,040 | 3,130 | 39,900 |
| 2026/03/04 | 3,040 | 3,045 | 3,035 | 3,040 | 36,300 |
| 2026/03/03 | 3,045 | 3,045 | 3,035 | 3,040 | 54,900 |
| 2026/03/02 | 3,040 | 3,045 | 3,035 | 3,040 | 51,300 |
| 2026/02/27 | 3,040 | 3,045 | 3,040 | 3,045 | 35,400 |
| 2026/02/26 | 3,040 | 3,045 | 3,040 | 3,045 | 67,100 |
| 2026/02/25 | 3,040 | 3,045 | 3,040 | 3,040 | 36,200 |
| 2026/02/24 | 3,040 | 3,050 | 3,035 | 3,040 | 79,800 |
| 2026/02/20 | 3,035 | 3,045 | 3,035 | 3,035 | 74,500 |
| 2026/02/19 | 3,035 | 3,045 | 3,035 | 3,035 | 81,100 |
| 2026/02/18 | 3,040 | 3,045 | 3,035 | 3,035 | 45,400 |
| 2026/02/17 | 3,040 | 3,045 | 3,035 | 3,035 | 49,900 |
| 2026/02/16 | 3,035 | 3,055 | 3,030 | 3,040 | 68,000 |
| 2026/02/13 | 3,030 | 3,045 | 3,030 | 3,035 | 57,500 |
| 2026/02/12 | 3,030 | 3,050 | 3,030 | 3,040 | 52,300 |
| 2026/02/10 | 3,040 | 3,040 | 3,040 | 3,040 | 11,000 |
| 2026/02/09 | 3,075 | 3,080 | 3,040 | 3,040 | 39,200 |
| 2026/02/06 | 3,095 | 3,115 | 3,045 | 3,085 | 16,700 |
| 2026/02/05 | 3,125 | 3,140 | 3,090 | 3,105 | 6,700 |
| 2026/02/04 | 3,155 | 3,190 | 3,080 | 3,120 | 28,200 |
| 2026/02/03 | 3,200 | 3,235 | 3,155 | 3,195 | 8,800 |
| 2026/02/02 | 3,255 | 3,255 | 3,140 | 3,175 | 40,100 |
| 2026/01/30 | 3,360 | 3,365 | 3,285 | 3,290 | 6,800 |
| 2026/01/29 | 3,260 | 3,400 | 3,200 | 3,370 | 41,800 |
| 2026/01/28 | 3,190 | 3,325 | 3,190 | 3,280 | 38,200 |
| 2026/01/27 | 3,175 | 3,220 | 3,160 | 3,190 | 11,600 |
| 2026/01/26 | 3,225 | 3,225 | 3,140 | 3,175 | 15,200 |
| 2026/01/23 | 3,170 | 3,240 | 3,160 | 3,210 | 19,600 |
| 2026/01/22 | 3,135 | 3,175 | 3,135 | 3,150 | 8,200 |
| 2026/01/21 | 3,150 | 3,170 | 3,135 | 3,160 | 6,700 |
| 2026/01/20 | 3,190 | 3,190 | 3,130 | 3,150 | 10,200 |
| 2026/01/19 | 3,235 | 3,235 | 3,155 | 3,155 | 10,200 |
| 2026/01/16 | 3,180 | 3,285 | 3,170 | 3,240 | 40,300 |
| 2026/01/15 | 3,175 | 3,180 | 3,145 | 3,160 | 9,400 |
| 2026/01/14 | 3,150 | 3,175 | 3,145 | 3,150 | 12,900 |
| 2026/01/13 | 3,170 | 3,170 | 3,145 | 3,160 | 8,500 |
| 2026/01/09 | 3,165 | 3,180 | 3,165 | 3,170 | 6,000 |
| 2026/01/08 | 3,160 | 3,175 | 3,160 | 3,165 | 2,300 |
| 2026/01/07 | 3,200 | 3,200 | 3,160 | 3,160 | 9,800 |
| 2026/01/06 | 3,165 | 3,225 | 3,165 | 3,200 | 23,000 |
| 2026/01/05 | 3,135 | 3,205 | 3,130 | 3,165 | 18,200 |
| 2025/12/30 | 3,060 | 3,220 | 3,060 | 3,155 | 98,700 |
| 2025/12/29 | 3,040 | 3,060 | 3,040 | 3,050 | 10,000 |
| 2025/12/26 | 3,040 | 3,045 | 3,040 | 3,040 | 6,500 |
| 2025/12/25 | 3,040 | 3,045 | 3,035 | 3,040 | 29,400 |
| 2025/12/24 | 3,040 | 3,045 | 3,040 | 3,040 | 5,400 |
| 2025/12/23 | 3,040 | 3,045 | 3,040 | 3,040 | 2,600 |
| 2025/12/22 | 3,040 | 3,050 | 3,040 | 3,040 | 5,500 |
| 2025/12/19 | 3,040 | 3,050 | 3,040 | 3,040 | 3,600 |
| 2025/12/18 | 3,040 | 3,050 | 3,040 | 3,040 | 10,700 |
| 2025/12/17 | 3,040 | 3,050 | 3,040 | 3,040 | 28,000 |
| 2025/12/16 | 3,050 | 3,050 | 3,035 | 3,040 | 7,400 |
| 2025/12/15 | 3,055 | 3,060 | 3,045 | 3,045 | 7,900 |
| 2025/12/12 | 3,040 | 3,055 | 3,040 | 3,055 | 7,600 |
| 2025/12/11 | 3,040 | 3,045 | 3,035 | 3,035 | 9,400 |
| 2025/12/10 | 3,045 | 3,050 | 3,040 | 3,040 | 17,800 |
| 2025/12/09 | 3,040 | 3,045 | 3,035 | 3,045 | 13,800 |
| 2025/12/08 | 3,045 | 3,045 | 3,035 | 3,040 | 25,300 |
| 2025/12/05 | 3,050 | 3,055 | 3,040 | 3,050 | 31,900 |
| 2025/12/04 | 3,045 | 3,050 | 3,045 | 3,045 | 5,800 |
| 2025/12/03 | 3,040 | 3,050 | 3,040 | 3,045 | 16,200 |
| 2025/12/02 | 3,045 | 3,050 | 3,040 | 3,040 | 7,800 |
| 2025/12/01 | 3,045 | 3,045 | 3,040 | 3,045 | 1,200 |
| 2025/11/28 | 3,040 | 3,060 | 3,040 | 3,060 | 7,800 |
| 2025/11/27 | 3,040 | 3,055 | 3,040 | 3,050 | 7,700 |
| 2025/11/26 | 3,050 | 3,060 | 3,045 | 3,045 | 8,800 |
| 2025/11/25 | 3,040 | 3,050 | 3,040 | 3,040 | 140,500 |
| 2025/11/21 | 3,040 | 3,045 | 3,040 | 3,040 | 14,600 |
| 2025/11/20 | 3,045 | 3,050 | 3,035 | 3,035 | 28,700 |
| 2025/11/19 | 3,035 | 3,045 | 3,035 | 3,045 | 17,200 |
| 2025/11/18 | 3,040 | 3,045 | 3,035 | 3,040 | 19,300 |
| 2025/11/17 | 3,035 | 3,045 | 3,030 | 3,045 | 32,000 |
| 2025/11/14 | 3,030 | 3,090 | 3,025 | 3,040 | 87,900 |
| 2025/11/13 | 3,040 | 3,045 | 3,035 | 3,040 | 17,800 |
| 2025/11/12 | 3,040 | 3,050 | 3,035 | 3,035 | 16,300 |
| 2025/11/11 | 3,045 | 3,045 | 3,040 | 3,040 | 8,200 |
| 2025/11/10 | 3,040 | 3,045 | 3,035 | 3,045 | 14,900 |
| 2025/11/07 | 3,040 | 3,045 | 3,035 | 3,045 | 12,800 |
| 2025/11/06 | 3,030 | 3,050 | 3,030 | 3,040 | 52,000 |
| 2025/11/05 | 3,020 | 3,045 | 3,010 | 3,045 | 176,400 |
| 2025/11/04 | 3,040 | 3,045 | 3,035 | 3,040 | 20,900 |
| 2025/10/31 | 3,040 | 3,045 | 3,035 | 3,035 | 6,200 |
| 2025/10/30 | 3,035 | 3,045 | 3,035 | 3,045 | 19,400 |
| 2025/10/29 | 3,035 | 3,045 | 3,030 | 3,030 | 100,000 |
| 2025/10/28 | 3,040 | 3,045 | 3,035 | 3,035 | 29,800 |
| 2025/10/27 | 3,045 | 3,060 | 3,040 | 3,045 | 19,600 |
| 2025/10/24 | 3,035 | 3,070 | 3,035 | 3,045 | 26,000 |
| 2025/10/23 | 3,035 | 3,045 | 3,035 | 3,035 | 17,400 |
| 2025/10/22 | 3,040 | 3,045 | 3,035 | 3,035 | 46,100 |
| 2025/10/21 | 3,050 | 3,055 | 3,035 | 3,035 | 22,700 |
| 2025/10/20 | 3,060 | 3,060 | 3,040 | 3,040 | 14,500 |
| 2025/10/17 | 3,055 | 3,090 | 3,045 | 3,065 | 11,800 |
| 2025/10/16 | 3,055 | 3,070 | 3,045 | 3,060 | 9,700 |
| 2025/10/15 | 3,045 | 3,075 | 3,045 | 3,060 | 15,500 |
| 2025/10/14 | 3,040 | 3,070 | 3,035 | 3,060 | 47,600 |
| 2025/10/10 | 3,130 | 3,145 | 3,075 | 3,075 | 18,800 |
| 2025/10/09 | 3,060 | 3,165 | 3,040 | 3,140 | 55,900 |
| 2025/10/08 | 3,040 | 3,070 | 3,040 | 3,060 | 30,700 |
| 2025/10/07 | 3,035 | 3,045 | 3,035 | 3,040 | 15,800 |
| 2025/10/06 | 3,045 | 3,045 | 3,040 | 3,040 | 16,000 |
| 2025/10/03 | 3,040 | 3,045 | 3,040 | 3,045 | 23,900 |
| 2025/10/02 | 3,035 | 3,040 | 3,035 | 3,040 | 81,900 |
| 2025/10/01 | 3,035 | 3,045 | 3,035 | 3,035 | 71,300 |
| 2025/09/30 | 3,040 | 3,050 | 3,040 | 3,045 | 7,200 |
| 2025/09/29 | 3,040 | 3,050 | 3,040 | 3,050 | 49,400 |
| 2025/09/26 | 3,040 | 3,045 | 3,040 | 3,045 | 38,200 |
| 2025/09/25 | 3,040 | 3,050 | 3,040 | 3,040 | 21,800 |
| 2025/09/24 | 3,040 | 3,045 | 3,040 | 3,040 | 11,100 |
| 2025/09/22 | 3,040 | 3,050 | 3,040 | 3,040 | 20,600 |
| 2025/09/19 | 3,040 | 3,055 | 3,040 | 3,050 | 31,100 |
| 2025/09/18 | 3,040 | 3,065 | 3,040 | 3,055 | 12,000 |
| 2025/09/17 | 3,040 | 3,065 | 3,040 | 3,045 | 52,000 |
| 2025/09/16 | 3,040 | 3,075 | 3,040 | 3,040 | 70,900 |
| 2025/09/12 | 3,035 | 3,040 | 3,035 | 3,040 | 100,800 |
| 2025/09/11 | 3,040 | 3,040 | 3,035 | 3,035 | 40,700 |
| 2025/09/10 | 3,030 | 3,040 | 3,030 | 3,035 | 48,500 |
| 2025/09/09 | 3,035 | 3,040 | 3,035 | 3,040 | 51,100 |
| 2025/09/08 | 3,035 | 3,045 | 3,035 | 3,035 | 54,300 |
| 2025/09/05 | 3,045 | 3,050 | 3,040 | 3,040 | 60,500 |
| 2025/09/04 | 3,040 | 3,050 | 3,035 | 3,050 | 113,200 |
| 2025/09/03 | 3,055 | 3,065 | 3,035 | 3,040 | 128,300 |
| 2025/09/02 | 3,080 | 3,110 | 3,060 | 3,070 | 89,900 |
| 2025/09/01 | 3,025 | 3,090 | 3,015 | 3,090 | 590,900 |
| 2025/08/29 | 2,860 | 3,095 | 2,843 | 3,030 | 802,400 |
| 2025/08/28 | 2,896 | 2,896 | 2,825 | 2,843 | 30,400 |
| 2025/08/27 | 2,883 | 2,909 | 2,850 | 2,879 | 52,600 |
| 2025/08/26 | 2,863 | 2,884 | 2,858 | 2,873 | 28,900 |
| 2025/08/25 | 2,845 | 2,875 | 2,818 | 2,865 | 30,400 |
| 2025/08/22 | 2,810 | 2,854 | 2,792 | 2,844 | 37,300 |
| 2025/08/21 | 2,794 | 2,835 | 2,780 | 2,810 | 26,200 |
| 2025/08/20 | 2,807 | 2,810 | 2,768 | 2,788 | 34,000 |
| 2025/08/19 | 2,831 | 2,831 | 2,765 | 2,805 | 34,500 |
| 2025/08/18 | 2,840 | 2,885 | 2,807 | 2,854 | 77,500 |
| 2025/08/15 | 2,695 | 2,787 | 2,663 | 2,759 | 41,700 |
| 2025/08/14 | 2,771 | 2,776 | 2,693 | 2,698 | 27,400 |
| 2025/08/13 | 2,719 | 2,783 | 2,719 | 2,771 | 41,100 |
| 2025/08/12 | 2,650 | 2,711 | 2,650 | 2,708 | 27,800 |
| 2025/08/08 | 2,640 | 2,651 | 2,617 | 2,640 | 20,700 |
| 2025/08/07 | 2,610 | 2,667 | 2,598 | 2,654 | 36,600 |
| 2025/08/06 | 2,659 | 2,661 | 2,575 | 2,615 | 91,500 |
| 2025/08/05 | 2,732 | 2,732 | 2,697 | 2,730 | 26,500 |
| 2025/08/04 | 2,712 | 2,736 | 2,683 | 2,717 | 12,400 |
| 2025/08/01 | 2,710 | 2,778 | 2,700 | 2,747 | 61,600 |
| 2025/07/31 | 2,671 | 2,722 | 2,669 | 2,720 | 63,400 |