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
2004/12/30 2,350 2,350 2,350 2,350 1,000
2004/12/29 2,345 2,350 2,345 2,350 2,000
2004/12/28 2,350 2,350 2,350 2,350 1,000
2004/12/27 2,350 2,350 2,350 2,350 1,000
2004/12/24 2,380 2,430 2,380 2,405 5,000
2004/12/22 2,370 2,395 2,370 2,395 2,000
2004/12/21 2,355 2,355 2,355 2,355 1,000
2004/12/17 2,350 2,350 2,350 2,350 2,000
2004/12/16 2,310 2,310 2,300 2,300 2,000
2004/12/15 2,390 2,390 2,320 2,320 4,000
2004/12/14 2,340 2,340 2,310 2,310 8,000
2004/12/13 2,380 2,380 2,300 2,300 4,000
2004/12/10 2,430 2,430 2,300 2,300 8,000
2004/12/09 2,430 2,430 2,430 2,430 2,000
2004/12/03 2,420 2,430 2,390 2,430 4,000
2004/11/29 2,380 2,380 2,380 2,380 2,000
2004/11/26 2,380 2,380 2,380 2,380 1,000
2004/11/25 2,370 2,390 2,370 2,390 4,000
2004/11/24 2,450 2,450 2,450 2,450 1,000
2004/11/22 2,480 2,490 2,480 2,490 4,000
2004/11/19 2,480 2,500 2,480 2,500 5,000
2004/11/18 2,490 2,520 2,490 2,520 11,000
2004/11/17 2,460 2,490 2,460 2,490 6,000
2004/11/15 2,480 2,490 2,480 2,490 4,000
2004/11/12 2,450 2,480 2,450 2,480 2,000
2004/11/11 2,460 2,460 2,460 2,460 1,000
2004/11/10 2,460 2,460 2,460 2,460 1,000
2004/11/09 2,460 2,460 2,460 2,460 1,000
2004/11/08 2,520 2,520 2,500 2,500 2,000
2004/11/05 2,520 2,520 2,520 2,520 1,000
2004/11/02 2,500 2,500 2,400 2,470 5,000
2004/11/01 2,510 2,520 2,510 2,520 2,000
2004/10/29 2,640 2,650 2,630 2,640 6,000
2004/10/28 2,640 2,650 2,630 2,630 14,000
2004/10/27 2,520 2,520 2,520 2,520 7,000
2004/10/26 2,510 2,520 2,510 2,520 6,000
2004/10/25 2,550 2,550 2,480 2,510 9,000
2004/10/22 2,480 2,550 2,480 2,550 2,000
2004/10/21 2,520 2,520 2,480 2,480 6,000
2004/10/20 2,490 2,520 2,460 2,520 9,000
2004/10/19 2,450 2,450 2,450 2,450 2,000
2004/10/18 2,420 2,420 2,400 2,410 4,000
2004/10/15 2,500 2,500 2,400 2,400 5,000
2004/10/14 2,550 2,550 2,460 2,460 7,000
2004/10/13 2,500 2,510 2,500 2,510 2,000
2004/10/12 2,540 2,570 2,500 2,500 15,000
2004/10/08 2,470 2,500 2,470 2,500 6,000
2004/10/07 2,460 2,460 2,400 2,430 15,000
2004/10/06 2,460 2,460 2,450 2,460 6,000
2004/10/05 2,400 2,430 2,390 2,430 15,000
2004/10/04 2,240 2,340 2,240 2,320 8,000
2004/10/01 2,210 2,210 2,200 2,200 2,000
2004/09/30 2,230 2,230 2,200 2,200 4,000
2004/09/29 2,200 2,200 2,200 2,200 7,000
2004/09/28 2,200 2,200 2,200 2,200 5,000
2004/09/27 2,180 2,200 2,180 2,200 6,000
2004/09/24 2,240 2,240 2,200 2,200 3,000
2004/09/22 2,240 2,250 2,240 2,240 5,000
2004/09/21 2,240 2,240 2,240 2,240 4,000
2004/09/17 2,250 2,250 2,250 2,250 7,000
2004/09/16 2,240 2,240 2,230 2,240 13,000
2004/09/15 2,200 2,240 2,200 2,240 13,000
2004/09/14 2,160 2,160 2,160 2,160 2,000
2004/09/13 2,160 2,160 2,150 2,160 9,000
2004/09/10 2,150 2,170 2,140 2,160 24,000
2004/09/09 2,120 2,150 2,120 2,140 8,000
2004/09/08 2,090 2,120 2,090 2,120 8,000
2004/09/07 2,060 2,080 2,050 2,080 10,000
2004/09/06 2,050 2,050 2,050 2,050 6,000
2004/09/03 2,120 2,120 2,090 2,090 5,000
2004/09/02 2,120 2,120 2,120 2,120 4,000
2004/09/01 2,140 2,140 2,120 2,130 5,000
2004/08/31 2,110 2,110 2,100 2,100 8,000
2004/08/30 2,150 2,150 2,150 2,150 1,000
2004/08/27 2,170 2,170 2,150 2,150 4,000
2004/08/26 2,160 2,160 2,150 2,150 3,000
2004/08/25 2,190 2,190 2,190 2,190 1,000
2004/08/23 2,190 2,190 2,190 2,190 1,000
2004/08/20 2,200 2,200 2,150 2,150 4,000
2004/08/19 2,200 2,200 2,200 2,200 5,000
2004/08/18 2,100 2,150 2,100 2,150 2,000
2004/08/17 2,120 2,120 2,120 2,120 1,000
2004/08/16 2,100 2,100 2,100 2,100 2,000
2004/08/13 2,150 2,150 2,150 2,150 1,000
2004/08/12 2,210 2,210 2,210 2,210 1,000
2004/08/11 2,170 2,220 2,170 2,220 12,000
2004/08/09 2,050 2,070 2,050 2,070 6,000
2004/08/06 2,120 2,120 2,110 2,110 6,000
2004/08/05 2,150 2,150 2,150 2,150 3,000
2004/08/04 2,170 2,170 2,140 2,140 13,000
2004/08/03 2,280 2,280 2,200 2,200 3,000
2004/08/02 2,180 2,320 2,180 2,250 31,000
2004/07/30 2,110 2,150 2,110 2,150 9,000
2004/07/29 2,080 2,080 2,040 2,070 15,000
2004/07/27 2,010 2,020 1,980 1,980 12,000
2004/07/26 2,020 2,020 1,960 1,960 7,000
2004/07/23 2,060 2,060 2,020 2,040 8,000
2004/07/22 2,060 2,060 2,040 2,040 3,000
2004/07/21 2,020 2,040 2,020 2,040 2,000
2004/07/16 2,090 2,090 2,050 2,050 2,000
2004/07/14 2,110 2,150 2,100 2,100 5,000
2004/07/13 2,070 2,090 2,070 2,090 2,000
2004/07/12 2,070 2,080 2,050 2,080 3,000
2004/07/09 2,070 2,070 2,070 2,070 1,000
2004/07/08 2,060 2,100 2,060 2,100 6,000
2004/07/07 2,080 2,080 2,040 2,040 4,000
2004/07/06 2,140 2,140 2,090 2,090 10,000
2004/07/05 2,090 2,150 2,080 2,100 25,000
2004/07/02 2,070 2,080 2,070 2,080 3,000
2004/07/01 2,050 2,090 2,030 2,090 8,000
2004/06/30 2,070 2,070 2,070 2,070 1,000
2004/06/29 2,080 2,080 2,020 2,050 17,000
2004/06/28 2,100 2,120 2,070 2,080 20,000
2004/06/25 1,920 2,050 1,920 2,050 46,000
2004/06/24 1,920 1,920 1,920 1,920 2,000
2004/06/23 1,940 1,940 1,900 1,930 6,000
2004/06/22 1,970 1,970 1,920 1,950 5,000
2004/06/21 1,970 1,970 1,970 1,970 1,000
2004/06/18 1,980 1,980 1,930 1,930 4,000
2004/06/17 1,960 2,000 1,950 1,950 14,000
2004/06/16 1,880 1,900 1,870 1,900 17,000
2004/06/15 1,830 1,850 1,830 1,850 6,000
2004/06/14 1,830 1,840 1,820 1,820 13,000
2004/06/11 1,830 1,840 1,800 1,800 6,000
2004/06/10 1,770 1,800 1,770 1,800 10,000
2004/06/09 1,790 1,790 1,760 1,760 8,000
2004/06/08 1,790 1,790 1,780 1,790 6,000
2004/06/07 1,760 1,760 1,760 1,760 2,000
2004/06/04 1,730 1,740 1,730 1,740 6,000
2004/06/03 1,720 1,790 1,720 1,750 5,000
2004/06/02 1,700 1,700 1,650 1,700 15,000
2004/06/01 1,750 1,750 1,740 1,740 7,000
2004/05/31 1,750 1,750 1,740 1,750 4,000
2004/05/28 1,760 1,770 1,760 1,770 7,000
2004/05/27 1,710 1,760 1,700 1,760 8,000
2004/05/26 1,760 1,760 1,650 1,700 10,000
2004/05/25 1,790 1,790 1,770 1,770 6,000
2004/05/24 1,790 1,800 1,790 1,800 12,000
2004/05/21 1,770 1,790 1,770 1,790 3,000
2004/05/20 1,770 1,780 1,770 1,770 7,000
2004/05/19 1,750 1,800 1,750 1,790 9,000
2004/05/18 1,670 1,750 1,670 1,750 12,000
2004/05/17 1,740 1,740 1,660 1,700 6,000
2004/05/14 1,850 1,850 1,770 1,770 4,000
2004/05/13 1,950 1,950 1,900 1,900 2,000
2004/05/12 1,810 1,970 1,810 1,970 16,000
2004/05/11 1,740 1,800 1,720 1,800 8,000
2004/05/10 1,970 1,970 1,790 1,790 17,000
2004/05/07 2,080 2,080 1,980 2,000 14,000
2004/05/06 2,010 2,030 2,000 2,000 9,000
2004/04/30 1,960 1,970 1,900 1,970 18,000
2004/04/28 1,810 1,990 1,810 1,960 40,000
2004/04/27 1,780 1,780 1,730 1,740 8,000
2004/04/26 1,720 1,780 1,720 1,760 20,000
2004/04/23 1,650 1,730 1,650 1,720 22,000
2004/04/22 1,630 1,640 1,620 1,630 7,000
2004/04/21 1,600 1,650 1,590 1,600 24,000
2004/04/20 1,590 1,600 1,580 1,580 5,000
2004/04/19 1,570 1,590 1,560 1,590 9,000
2004/04/16 1,540 1,580 1,540 1,580 6,000
2004/04/15 1,650 1,650 1,570 1,570 6,000
2004/04/14 1,620 1,630 1,620 1,630 3,000
2004/04/13 1,600 1,630 1,600 1,630 8,000
2004/04/12 1,590 1,600 1,590 1,600 10,000
2004/04/09 1,520 1,520 1,500 1,500 4,000
2004/04/08 1,550 1,550 1,540 1,550 7,000
2004/04/07 1,530 1,530 1,520 1,530 10,000
2004/04/06 1,530 1,550 1,500 1,520 13,000
2004/04/05 1,540 1,550 1,530 1,530 7,000
2004/04/02 1,470 1,520 1,470 1,520 10,000
2004/04/01 1,430 1,470 1,410 1,450 10,000
2004/03/31 1,500 1,500 1,450 1,450 5,000
2004/03/30 1,530 1,540 1,520 1,520 6,000
2004/03/29 1,450 1,550 1,450 1,500 22,000
2004/03/26 1,430 1,450 1,420 1,450 20,000
2004/03/25 1,400 1,420 1,390 1,400 21,000
2004/03/24 1,320 1,370 1,320 1,340 19,000
2004/03/23 1,290 1,300 1,290 1,300 11,000
2004/03/22 1,280 1,300 1,260 1,290 17,000
2004/03/19 1,240 1,300 1,240 1,280 15,000
2004/03/18 1,310 1,320 1,200 1,230 50,000
2004/03/17 1,330 1,410 1,250 1,250 42,000
2004/03/16 1,300 1,350 1,300 1,330 14,000
2004/03/15 1,280 1,290 1,260 1,270 14,000
2004/03/12 1,210 1,220 1,200 1,200 3,000
2004/03/11 1,200 1,200 1,190 1,190 3,000
2004/03/10 1,200 1,200 1,200 1,200 2,000
2004/03/09 1,170 1,220 1,170 1,170 16,000
2004/03/08 1,120 1,180 1,120 1,180 4,000
2004/03/05 1,110 1,110 1,100 1,110 11,000
2004/03/04 1,110 1,120 1,100 1,100 10,000
2004/03/03 1,100 1,110 1,100 1,100 9,000
2004/03/02 1,100 1,110 1,100 1,100 9,000
2004/03/01 1,100 1,100 1,100 1,100 7,000
2004/02/27 1,100 1,100 1,100 1,100 3,000
2004/02/25 1,090 1,100 1,090 1,100 3,000
2004/02/24 1,110 1,110 1,100 1,100 11,000
2004/02/23 1,100 1,130 1,100 1,130 6,000
2004/02/20 1,100 1,100 1,100 1,100 1,000
2004/02/19 1,100 1,100 1,100 1,100 4,000
2004/02/18 1,100 1,100 1,100 1,100 2,000
2004/02/17 1,100 1,100 1,100 1,100 1,000
2004/02/16 1,100 1,100 1,100 1,100 3,000
2004/02/13 1,090 1,100 1,080 1,100 6,000
2004/02/12 1,090 1,110 1,090 1,100 8,000
2004/02/10 1,110 1,110 1,090 1,090 12,000
2004/02/09 1,130 1,130 1,130 1,130 1,000
2004/02/06 1,110 1,120 1,110 1,120 2,000
2004/02/05 1,120 1,120 1,120 1,120 1,000
2004/02/04 1,150 1,180 1,130 1,130 15,000
2004/02/03 1,140 1,150 1,100 1,150 25,000
2004/02/02 1,100 1,130 1,100 1,110 35,000
2004/01/30 1,060 1,060 1,060 1,060 1,000
2004/01/29 1,060 1,060 1,060 1,060 1,000
2004/01/28 1,100 1,100 1,100 1,100 2,000
2004/01/27 1,100 1,100 1,100 1,100 1,000
2004/01/26 1,100 1,100 1,100 1,100 1,000
2004/01/23 1,120 1,120 1,100 1,100 9,000
2004/01/22 1,100 1,130 1,100 1,130 3,000
2004/01/21 1,100 1,100 1,100 1,100 1,000
2004/01/20 1,120 1,120 1,100 1,120 9,000
2004/01/19 1,100 1,100 1,090 1,090 2,000
2004/01/16 1,020 1,020 1,020 1,020 2,000
2004/01/15 1,020 1,020 1,010 1,010 3,000
2004/01/14 1,000 1,010 1,000 1,010 3,000
2004/01/13 1,060 1,060 1,010 1,010 5,000
2004/01/09 1,080 1,090 1,080 1,080 6,000
2004/01/08 1,090 1,090 1,090 1,090 6,000
2004/01/07 1,120 1,120 1,060 1,090 22,000
2004/01/06 1,000 1,100 990 1,100 33,000
2004/01/05 982 1,000 980 999 22,000

このページの先頭へ