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
2008/12/30 745 745 740 740 400
2008/12/29 771 771 731 745 6,100
2008/12/26 735 770 730 770 4,500
2008/12/25 749 749 730 732 9,500
2008/12/24 770 770 755 755 5,600
2008/12/22 792 793 755 770 5,700
2008/12/19 798 798 793 793 600
2008/12/18 821 821 798 798 2,500
2008/12/17 851 851 840 840 1,700
2008/12/16 853 853 841 851 1,700
2008/12/15 893 893 851 853 6,000
2008/12/12 900 900 865 892 19,100
2008/12/11 889 889 860 870 5,100
2008/12/10 871 881 871 881 5,500
2008/12/09 860 861 850 861 2,800
2008/12/08 861 861 840 850 11,900
2008/12/05 838 838 820 821 1,600
2008/12/04 861 861 820 828 1,500
2008/12/03 895 895 860 861 4,100
2008/12/02 899 899 890 890 400
2008/12/01 909 909 891 900 2,100
2008/11/28 900 909 870 909 4,100
2008/11/27 900 910 900 900 500
2008/11/26 940 940 870 900 3,900
2008/11/25 950 950 940 940 4,100
2008/11/21 890 910 876 910 1,800
2008/11/20 910 915 886 910 700
2008/11/19 902 902 902 902 100
2008/11/18 895 902 891 902 500
2008/11/17 900 902 900 901 300
2008/11/14 912 920 900 900 2,900
2008/11/13 911 911 911 911 100
2008/11/12 920 920 908 911 1,100
2008/11/11 949 949 920 920 1,300
2008/11/10 961 961 930 930 4,800
2008/11/07 950 960 930 951 3,400
2008/11/06 1,032 1,032 1,000 1,000 7,600
2008/11/05 1,050 1,060 1,030 1,050 7,500
2008/11/04 1,020 1,031 1,020 1,031 1,000
2008/10/31 1,050 1,050 1,020 1,020 3,900
2008/10/30 1,000 1,091 970 1,049 4,000
2008/10/29 980 1,000 980 999 3,100
2008/10/28 905 960 905 960 500
2008/10/27 960 960 915 915 6,600
2008/10/24 1,060 1,060 962 965 7,300
2008/10/23 1,025 1,025 1,000 1,000 2,400
2008/10/22 1,025 1,025 1,000 1,025 1,200
2008/10/21 1,015 1,043 1,015 1,037 5,000
2008/10/20 1,004 1,005 1,000 1,005 2,800
2008/10/17 1,005 1,005 1,000 1,000 2,800
2008/10/16 955 980 955 970 6,400
2008/10/15 1,040 1,040 1,010 1,015 7,900
2008/10/14 980 1,030 980 1,020 7,400
2008/10/10 999 1,005 950 950 3,400
2008/10/09 1,170 1,170 1,010 1,070 13,300
2008/10/08 1,240 1,240 1,100 1,170 17,300
2008/10/07 1,190 1,290 1,170 1,251 4,300
2008/10/06 1,444 1,444 1,355 1,370 3,800
2008/10/03 1,485 1,485 1,435 1,454 6,700
2008/10/02 1,574 1,585 1,500 1,545 6,200
2008/10/01 1,689 1,689 1,659 1,659 200
2008/09/30 1,698 1,698 1,689 1,689 600
2008/09/29 1,700 1,700 1,700 1,700 6,000
2008/09/26 1,671 1,700 1,671 1,700 2,200
2008/09/25 1,731 1,731 1,731 1,731 1,500
2008/09/24 1,721 1,721 1,720 1,720 2,700
2008/09/22 1,720 1,720 1,720 1,720 300
2008/09/19 1,720 1,722 1,720 1,721 400
2008/09/18 1,700 1,700 1,600 1,690 2,000
2008/09/17 1,730 1,730 1,701 1,710 700
2008/09/16 1,681 1,700 1,681 1,700 1,400
2008/09/12 1,800 1,802 1,791 1,801 500
2008/09/11 1,801 1,830 1,801 1,830 1,200
2008/09/10 1,829 1,830 1,829 1,830 500
2008/09/09 1,831 1,831 1,830 1,830 500
2008/09/08 1,820 1,831 1,820 1,830 5,100
2008/09/05 1,837 1,837 1,830 1,830 1,900
2008/09/04 1,760 1,810 1,760 1,809 500
2008/09/03 1,810 1,810 1,810 1,810 900
2008/09/02 1,780 1,810 1,780 1,810 3,500
2008/09/01 1,800 1,800 1,800 1,800 100
2008/08/29 1,820 1,821 1,801 1,801 1,700
2008/08/28 1,830 1,830 1,820 1,820 400
2008/08/27 1,850 1,850 1,830 1,830 900
2008/08/26 1,840 1,880 1,840 1,850 13,500
2008/08/25 1,850 1,850 1,850 1,850 1,500
2008/08/22 1,810 1,811 1,810 1,810 1,200
2008/08/21 1,815 1,830 1,800 1,810 1,000
2008/08/20 1,840 1,840 1,800 1,815 2,800
2008/08/19 1,850 1,850 1,840 1,840 5,800
2008/08/18 1,849 1,850 1,849 1,850 15,300
2008/08/15 1,870 1,870 1,835 1,850 38,100
2008/08/14 1,915 1,915 1,900 1,900 700
2008/08/13 1,905 1,915 1,900 1,915 600
2008/08/12 1,939 1,939 1,880 1,901 1,600
2008/08/11 1,920 1,940 1,920 1,940 1,700
2008/08/08 1,910 1,910 1,910 1,910 100
2008/08/07 1,930 1,930 1,900 1,910 2,100
2008/08/06 1,930 1,930 1,930 1,930 100
2008/08/05 1,959 1,959 1,920 1,920 2,700
2008/08/04 1,997 1,997 1,942 1,962 3,000
2008/08/01 1,999 2,000 1,934 1,996 3,800
2008/07/31 2,010 2,050 2,000 2,035 6,000
2008/07/30 2,135 2,140 2,135 2,135 3,000
2008/07/29 2,130 2,130 2,040 2,100 1,700
2008/07/28 2,130 2,135 2,130 2,135 1,100
2008/07/25 2,140 2,140 2,080 2,135 4,500
2008/07/24 2,105 2,145 2,105 2,140 3,100
2008/07/23 2,110 2,180 2,090 2,100 2,300
2008/07/22 2,085 2,085 2,085 2,085 200
2008/07/18 2,145 2,145 2,065 2,075 1,800
2008/07/17 2,060 2,140 2,060 2,140 1,200
2008/07/16 2,115 2,115 2,095 2,100 1,400
2008/07/15 2,205 2,205 2,155 2,155 1,600
2008/07/14 2,200 2,280 2,200 2,200 1,300
2008/07/11 2,215 2,215 2,200 2,200 600
2008/07/10 2,215 2,215 2,155 2,165 3,500
2008/07/09 2,260 2,260 2,225 2,225 3,100
2008/07/08 2,305 2,305 2,255 2,255 1,100
2008/07/07 2,305 2,305 2,305 2,305 400
2008/07/04 2,300 2,300 2,250 2,265 1,300
2008/07/03 2,345 2,345 2,280 2,300 1,600
2008/07/02 2,380 2,380 2,380 2,380 100
2008/07/01 2,320 2,400 2,300 2,380 5,700
2008/06/30 2,395 2,395 2,280 2,360 600
2008/06/27 2,415 2,415 2,350 2,415 3,400
2008/06/25 2,385 2,385 2,270 2,270 3,500
2008/06/24 2,330 2,370 2,330 2,370 600
2008/06/23 2,395 2,395 2,320 2,320 2,500
2008/06/20 2,400 2,400 2,400 2,400 500
2008/06/19 2,380 2,400 2,380 2,390 900
2008/06/18 2,400 2,400 2,385 2,385 1,800
2008/06/17 2,375 2,430 2,375 2,400 2,600
2008/06/16 2,370 2,420 2,370 2,415 2,400
2008/06/13 2,410 2,410 2,370 2,370 500
2008/06/12 2,450 2,450 2,380 2,410 3,400
2008/06/11 2,420 2,420 2,380 2,380 1,500
2008/06/10 2,390 2,390 2,340 2,350 1,700
2008/06/09 2,350 2,350 2,350 2,350 1,300
2008/06/06 2,350 2,360 2,350 2,350 1,800
2008/06/05 2,370 2,390 2,350 2,350 2,500
2008/06/04 2,225 2,300 2,225 2,290 7,800
2008/06/03 2,245 2,250 2,180 2,225 6,400
2008/06/02 2,250 2,250 2,200 2,230 3,100
2008/05/30 2,250 2,260 2,250 2,250 6,100
2008/05/29 2,240 2,240 2,240 2,240 400
2008/05/28 2,240 2,240 2,240 2,240 1,200
2008/05/27 2,245 2,250 2,240 2,240 900
2008/05/26 2,285 2,285 2,245 2,270 5,500
2008/05/23 2,250 2,250 2,205 2,205 2,000
2008/05/22 2,200 2,250 2,200 2,240 3,900
2008/05/21 2,235 2,235 2,195 2,195 1,100
2008/05/20 2,225 2,250 2,225 2,235 2,600
2008/05/19 2,215 2,215 2,215 2,215 100
2008/05/16 2,245 2,250 2,210 2,210 900
2008/05/15 2,250 2,250 2,200 2,245 700
2008/05/14 2,245 2,250 2,245 2,250 600
2008/05/13 2,245 2,245 2,245 2,245 100
2008/05/12 2,190 2,280 2,190 2,250 5,200
2008/05/09 2,240 2,240 2,085 2,150 2,200
2008/05/08 2,250 2,250 2,240 2,240 600
2008/05/07 2,280 2,280 2,220 2,240 1,100
2008/05/02 2,250 2,250 2,235 2,240 600
2008/05/01 2,245 2,250 2,200 2,230 3,100
2008/04/30 2,135 2,205 2,135 2,200 800
2008/04/28 2,150 2,165 2,105 2,135 5,000
2008/04/25 2,290 2,290 2,010 2,140 12,200
2008/04/24 2,005 2,020 2,005 2,010 600
2008/04/23 2,015 2,015 1,996 1,996 3,600
2008/04/22 2,090 2,090 2,020 2,020 6,200
2008/04/21 2,015 2,050 2,015 2,050 2,800
2008/04/18 2,070 2,070 2,025 2,025 2,100
2008/04/17 2,100 2,100 2,020 2,050 2,300
2008/04/16 2,075 2,100 2,060 2,100 1,900
2008/04/15 2,045 2,075 2,025 2,075 5,800
2008/04/14 2,100 2,100 2,055 2,085 1,400
2008/04/11 2,100 2,100 2,100 2,100 4,000
2008/04/10 2,150 2,150 2,140 2,140 200
2008/04/09 2,160 2,160 2,160 2,160 600
2008/04/08 2,170 2,170 2,170 2,170 100
2008/04/07 2,230 2,230 2,210 2,210 500
2008/04/04 2,220 2,220 2,190 2,190 800
2008/04/03 2,220 2,300 2,220 2,220 400
2008/04/02 2,180 2,200 2,180 2,200 900
2008/04/01 2,220 2,220 2,140 2,140 1,200
2008/03/31 2,160 2,220 2,100 2,220 900
2008/03/28 2,120 2,160 2,105 2,160 2,100
2008/03/27 2,150 2,150 2,110 2,110 1,200
2008/03/26 2,085 2,110 2,085 2,110 200
2008/03/25 2,290 2,290 2,110 2,180 4,200
2008/03/24 2,210 2,210 2,195 2,210 2,900
2008/03/21 2,250 2,250 2,120 2,200 2,700
2008/03/19 2,200 2,270 2,200 2,220 2,100
2008/03/18 2,060 2,100 2,030 2,100 2,000
2008/03/17 2,150 2,150 2,020 2,020 2,100
2008/03/14 2,150 2,150 2,120 2,120 1,200
2008/03/13 2,225 2,225 2,150 2,150 600
2008/03/12 2,200 2,235 2,195 2,235 400
2008/03/11 2,150 2,160 2,120 2,160 3,900
2008/03/10 2,195 2,220 2,195 2,200 2,200
2008/03/07 2,200 2,200 2,155 2,200 1,600
2008/03/06 2,250 2,310 2,200 2,200 5,000
2008/03/05 2,250 2,290 2,245 2,250 4,400
2008/03/04 2,350 2,350 2,270 2,295 3,400
2008/03/03 2,380 2,500 2,380 2,430 1,800
2008/02/29 2,505 2,505 2,500 2,500 200
2008/02/28 2,455 2,500 2,455 2,500 200
2008/02/27 2,510 2,510 2,450 2,455 800
2008/02/26 2,430 2,500 2,430 2,500 800
2008/02/25 2,435 2,435 2,390 2,390 1,800
2008/02/22 2,355 2,365 2,350 2,355 1,500
2008/02/21 2,360 2,360 2,350 2,355 400
2008/02/20 2,345 2,350 2,345 2,350 1,400
2008/02/19 2,290 2,315 2,280 2,315 1,900
2008/02/18 2,275 2,290 2,275 2,290 1,500
2008/02/15 2,280 2,280 2,275 2,275 1,100
2008/02/14 2,295 2,295 2,280 2,280 1,100
2008/02/13 2,300 2,300 2,280 2,280 1,600
2008/02/12 2,340 2,340 2,340 2,340 100
2008/02/08 2,250 2,300 2,250 2,300 300
2008/02/07 2,250 2,300 2,250 2,300 900
2008/02/06 2,300 2,300 2,280 2,280 1,500
2008/02/05 2,375 2,375 2,320 2,320 3,200
2008/02/04 2,375 2,380 2,375 2,375 1,300
2008/02/01 2,420 2,425 2,350 2,370 2,200
2008/01/31 2,415 2,425 2,415 2,425 400
2008/01/30 2,400 2,425 2,315 2,425 5,000
2008/01/29 2,420 2,420 2,360 2,380 3,200
2008/01/28 2,450 2,450 2,380 2,380 2,100
2008/01/25 2,520 2,520 2,430 2,470 2,000
2008/01/24 2,370 2,430 2,370 2,400 1,500
2008/01/23 2,400 2,410 2,355 2,355 5,400
2008/01/22 2,520 2,520 2,355 2,430 3,500
2008/01/21 2,650 2,650 2,550 2,550 200
2008/01/18 2,550 2,670 2,550 2,670 700
2008/01/17 2,520 2,680 2,520 2,680 1,300
2008/01/16 2,720 2,760 2,600 2,680 1,100
2008/01/15 2,850 2,880 2,750 2,880 19,900
2008/01/11 2,900 2,950 2,800 2,880 12,300
2008/01/10 2,955 2,955 2,905 2,930 2,600
2008/01/09 2,965 2,965 2,955 2,960 700
2008/01/08 2,950 3,000 2,950 3,000 1,800
2008/01/07 2,990 2,990 2,960 2,965 2,100
2008/01/04 2,950 3,000 2,920 3,000 2,000

このページの先頭へ