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
2025/08/08 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
2025/07/30 2,631 2,674 2,631 2,671 17,700
2025/07/29 2,615 2,650 2,600 2,649 13,900
2025/07/28 2,623 2,635 2,591 2,615 13,900
2025/07/25 2,640 2,652 2,596 2,635 20,600
2025/07/24 2,669 2,669 2,640 2,666 23,200
2025/07/23 2,603 2,673 2,603 2,640 68,900
2025/07/22 2,610 2,610 2,544 2,545 30,200
2025/07/18 2,642 2,642 2,591 2,602 21,400
2025/07/17 2,650 2,650 2,591 2,642 32,800
2025/07/16 2,601 2,648 2,569 2,625 37,800
2025/07/15 2,580 2,604 2,565 2,604 14,200
2025/07/14 2,589 2,596 2,568 2,577 24,900
2025/07/11 2,572 2,610 2,572 2,589 36,900
2025/07/10 2,600 2,600 2,564 2,570 12,000
2025/07/09 2,562 2,607 2,546 2,594 24,200
2025/07/08 2,529 2,579 2,529 2,555 14,800
2025/07/07 2,513 2,531 2,493 2,529 30,700
2025/07/04 2,540 2,556 2,495 2,527 20,400
2025/07/03 2,519 2,545 2,480 2,534 36,800
2025/07/02 2,550 2,558 2,512 2,515 30,200
2025/07/01 2,600 2,610 2,574 2,581 23,000
2025/06/30 2,690 2,690 2,586 2,617 53,400
2025/06/27 2,650 2,673 2,634 2,664 17,600
2025/06/26 2,626 2,659 2,623 2,634 15,100
2025/06/25 2,637 2,644 2,622 2,633 17,100
2025/06/24 2,640 2,684 2,627 2,656 25,500
2025/06/23 2,661 2,678 2,585 2,617 52,000
2025/06/20 2,689 2,740 2,687 2,687 29,600
2025/06/19 2,675 2,687 2,654 2,683 12,100
2025/06/18 2,668 2,693 2,665 2,681 16,000
2025/06/17 2,635 2,710 2,630 2,651 27,900
2025/06/16 2,655 2,663 2,626 2,635 14,500
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

このページの先頭へ