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
2011/12/29 1,421 1,421 1,415 1,417 500
2011/12/28 1,416 1,416 1,411 1,411 500
2011/12/27 1,449 1,449 1,429 1,429 500
2011/12/26 1,435 1,461 1,411 1,426 1,900
2011/12/22 1,519 1,519 1,456 1,456 2,300
2011/12/21 1,462 1,520 1,462 1,490 1,000
2011/12/20 1,458 1,460 1,458 1,460 800
2011/12/19 1,453 1,498 1,453 1,498 300
2011/12/16 1,451 1,451 1,451 1,451 3,200
2011/12/13 1,601 1,601 1,521 1,521 1,700
2011/12/12 1,590 1,590 1,590 1,590 1,300
2011/12/09 1,559 1,559 1,530 1,534 1,700
2011/12/08 1,490 1,510 1,490 1,510 300
2011/12/07 1,500 1,500 1,500 1,500 200
2011/12/06 1,480 1,480 1,480 1,480 400
2011/12/05 1,550 1,550 1,467 1,472 6,000
2011/12/02 1,401 1,425 1,401 1,412 1,000
2011/12/01 1,380 1,400 1,380 1,381 700
2011/11/30 1,360 1,360 1,360 1,360 100
2011/11/29 1,330 1,330 1,330 1,330 100
2011/11/28 0 0 0 1,301 0
2011/11/25 1,301 1,301 1,301 1,301 1,800
2011/11/24 1,350 1,351 1,301 1,301 3,800
2011/11/22 1,260 1,279 1,230 1,240 1,500
2011/11/21 0 0 0 1,290 0
2011/11/18 1,290 1,380 1,260 1,290 3,600
2011/11/17 0 0 0 1,350 0
2011/11/16 1,350 1,350 1,350 1,350 600
2011/11/15 1,345 1,400 1,325 1,400 900
2011/11/14 1,395 1,395 1,370 1,375 4,200
2011/11/11 1,455 1,455 1,455 1,455 100
2011/11/10 1,530 1,530 1,455 1,455 500
2011/11/09 0 0 0 1,570 0
2011/11/08 1,570 1,570 1,570 1,570 200
2011/11/07 1,680 1,680 1,680 1,680 1,000
2011/11/04 1,600 1,610 1,600 1,610 300
2011/11/02 0 0 0 1,600 0
2011/11/01 0 0 0 1,600 0
2011/10/31 0 0 0 1,600 0
2011/10/28 1,600 1,600 1,600 1,600 700
2011/10/27 0 0 0 1,573 0
2011/10/26 0 0 0 1,573 0
2011/10/25 1,590 1,600 1,573 1,573 2,200
2011/10/24 1,550 1,570 1,550 1,550 2,200
2011/10/21 0 0 0 1,510 0
2011/10/20 1,510 1,510 1,510 1,510 200
2011/10/19 0 0 0 1,510 0
2011/10/18 1,510 1,510 1,510 1,510 900
2011/10/17 1,550 1,550 1,550 1,550 1,000
2011/10/14 0 0 0 1,500 0
2011/10/13 1,520 1,520 1,500 1,500 200
2011/10/12 0 0 0 1,490 0
2011/10/11 1,490 1,490 1,490 1,490 100
2011/10/07 1,460 1,460 1,460 1,460 100
2011/10/06 0 0 0 1,440 0
2011/10/05 1,509 1,509 1,440 1,440 1,300
2011/10/04 1,450 1,450 1,450 1,450 700
2011/10/03 1,490 1,525 1,480 1,495 2,200
2011/09/30 1,540 1,550 1,522 1,550 1,500
2011/09/29 1,520 1,550 1,520 1,550 1,100
2011/09/28 1,520 1,520 1,520 1,520 100
2011/09/27 1,520 1,560 1,520 1,531 1,200
2011/09/26 1,571 1,571 1,550 1,550 500
2011/09/22 1,581 1,584 1,581 1,584 600
2011/09/21 1,695 1,695 1,660 1,660 2,500
2011/09/20 1,655 1,655 1,655 1,655 100
2011/09/16 0 0 0 1,697 0
2011/09/15 0 0 0 1,697 0
2011/09/14 1,697 1,697 1,697 1,697 900
2011/09/13 1,587 1,640 1,571 1,640 1,200
2011/09/12 1,586 1,586 1,586 1,586 500
2011/09/09 1,590 1,602 1,586 1,586 700
2011/09/08 1,660 1,660 1,571 1,571 4,400
2011/09/07 0 0 0 1,650 0
2011/09/06 1,670 1,670 1,650 1,650 1,000
2011/09/05 1,700 1,700 1,698 1,698 2,600
2011/09/02 1,710 1,710 1,701 1,701 1,800
2011/09/01 1,710 1,720 1,710 1,710 1,300
2011/08/31 0 0 0 1,710 0
2011/08/30 1,710 1,710 1,710 1,710 100
2011/08/29 1,700 1,700 1,700 1,700 100
2011/08/26 1,735 1,735 1,700 1,700 300
2011/08/25 1,651 1,715 1,651 1,700 2,100
2011/08/24 1,804 1,804 1,715 1,715 1,700
2011/08/23 1,690 1,710 1,635 1,645 5,600
2011/08/22 1,670 1,690 1,670 1,690 900
2011/08/19 1,700 1,700 1,690 1,690 1,500
2011/08/18 1,710 1,710 1,710 1,710 600
2011/08/17 1,730 1,730 1,730 1,730 400
2011/08/16 1,735 1,735 1,730 1,730 700
2011/08/15 1,730 1,735 1,730 1,735 2,000
2011/08/12 1,730 1,730 1,728 1,730 1,400
2011/08/11 1,728 1,730 1,716 1,730 1,400
2011/08/10 1,730 1,735 1,730 1,730 2,600
2011/08/09 1,662 1,700 1,630 1,695 1,600
2011/08/08 1,718 1,718 1,630 1,702 2,800
2011/08/05 1,787 1,787 1,702 1,730 2,800
2011/08/04 1,802 1,810 1,802 1,808 700
2011/08/03 1,820 1,820 1,811 1,815 1,400
2011/08/02 1,826 1,826 1,826 1,826 100
2011/08/01 1,836 1,872 1,836 1,836 1,500
2011/07/29 1,835 1,875 1,835 1,873 900
2011/07/28 1,831 1,850 1,831 1,836 1,900
2011/07/27 1,880 1,880 1,880 1,880 500
2011/07/26 1,885 1,885 1,880 1,880 1,300
2011/07/25 1,885 1,898 1,881 1,881 2,500
2011/07/22 1,920 1,920 1,920 1,920 2,100
2011/07/21 1,920 1,920 1,920 1,920 100
2011/07/20 1,920 1,925 1,920 1,920 700
2011/07/19 1,922 1,923 1,905 1,905 900
2011/07/15 1,940 1,940 1,940 1,940 100
2011/07/14 1,943 1,943 1,943 1,943 600
2011/07/13 1,940 1,940 1,940 1,940 1,000
2011/07/12 1,941 1,946 1,941 1,946 700
2011/07/11 1,963 1,963 1,963 1,963 300
2011/07/08 1,972 1,972 1,963 1,963 2,000
2011/07/07 1,964 1,969 1,964 1,968 300
2011/07/06 1,967 1,975 1,964 1,975 1,700
2011/07/05 1,982 1,982 1,966 1,967 700
2011/07/04 1,982 1,990 1,982 1,982 1,000
2011/07/01 1,984 1,990 1,965 1,982 4,100
2011/06/30 1,970 1,985 1,970 1,984 2,500
2011/06/29 1,910 1,938 1,910 1,929 900
2011/06/28 1,900 1,930 1,900 1,918 500
2011/06/27 1,975 1,975 1,897 1,900 5,500
2011/06/24 1,850 1,888 1,850 1,856 5,500
2011/06/23 1,870 1,910 1,870 1,890 1,600
2011/06/22 1,820 1,840 1,820 1,840 300
2011/06/21 1,800 1,806 1,800 1,803 1,000
2011/06/20 1,820 1,820 1,803 1,803 1,100
2011/06/17 1,813 1,825 1,813 1,821 4,800
2011/06/16 1,801 1,807 1,790 1,807 5,300
2011/06/15 1,792 1,820 1,792 1,807 4,000
2011/06/14 1,800 1,820 1,800 1,815 6,300
2011/06/13 1,815 1,815 1,770 1,786 4,100
2011/06/10 1,780 1,790 1,750 1,770 4,800
2011/06/09 1,750 1,780 1,747 1,775 2,400
2011/06/08 1,750 1,760 1,747 1,750 3,100
2011/06/07 1,750 1,770 1,750 1,760 2,200
2011/06/06 1,810 1,810 1,750 1,750 1,200
2011/06/03 1,820 1,820 1,771 1,800 3,200
2011/06/02 1,829 1,855 1,820 1,820 2,800
2011/06/01 1,807 1,859 1,795 1,820 2,600
2011/05/31 1,765 1,797 1,764 1,795 3,100
2011/05/30 1,775 1,780 1,764 1,775 2,500
2011/05/27 1,740 1,797 1,737 1,764 8,200
2011/05/26 0 0 0 1,732 0
2011/05/25 1,702 1,735 1,702 1,732 2,600
2011/05/24 1,740 1,740 1,740 1,740 1,000
2011/05/23 1,786 1,786 1,740 1,740 4,800
2011/05/20 1,800 1,800 1,791 1,791 1,300
2011/05/19 1,813 1,813 1,800 1,800 3,500
2011/05/18 1,810 1,843 1,810 1,813 500
2011/05/17 1,813 1,820 1,810 1,810 1,100
2011/05/16 1,843 1,843 1,803 1,813 800
2011/05/13 1,889 1,889 1,841 1,843 1,400
2011/05/12 1,883 1,895 1,883 1,889 400
2011/05/11 1,921 1,921 1,910 1,910 3,000
2011/05/10 1,951 1,955 1,914 1,920 2,000
2011/05/09 1,980 1,980 1,956 1,956 1,500
2011/05/06 1,998 2,000 1,980 1,980 1,500
2011/05/02 1,968 1,968 1,945 1,958 1,000
2011/04/28 1,945 1,999 1,945 1,968 3,100
2011/04/27 1,905 1,953 1,905 1,935 700
2011/04/26 1,930 1,930 1,905 1,905 1,000
2011/04/25 1,988 1,988 1,922 1,940 2,000
2011/04/22 1,882 1,925 1,882 1,908 1,600
2011/04/21 0 0 0 1,880 0
2011/04/20 1,882 1,890 1,880 1,880 1,600
2011/04/19 1,900 1,900 1,880 1,880 1,500
2011/04/18 1,921 1,921 1,916 1,916 1,100
2011/04/15 1,916 1,920 1,916 1,920 1,800
2011/04/14 1,919 1,919 1,900 1,911 1,100
2011/04/13 1,967 1,967 1,770 1,920 5,700
2011/04/12 0 0 0 1,980 0
2011/04/11 1,970 1,980 1,970 1,980 3,100
2011/04/08 1,930 1,955 1,930 1,950 600
2011/04/07 2,000 2,000 1,930 1,930 500
2011/04/06 2,024 2,024 2,000 2,000 3,500
2011/04/05 2,128 2,128 1,984 1,984 900
2011/04/04 2,137 2,150 2,137 2,140 800
2011/04/01 2,130 2,138 2,125 2,138 1,200
2011/03/31 2,128 2,128 2,110 2,110 800
2011/03/30 2,070 2,120 2,070 2,120 900
2011/03/29 2,100 2,120 2,100 2,120 3,500
2011/03/28 2,125 2,125 2,100 2,120 900
2011/03/25 2,183 2,183 2,110 2,175 2,400
2011/03/24 2,210 2,230 2,100 2,185 3,600
2011/03/23 2,177 2,229 2,150 2,188 3,200
2011/03/22 2,210 2,210 2,136 2,180 2,900
2011/03/18 1,851 2,050 1,851 1,970 3,800
2011/03/17 1,780 1,890 1,713 1,830 4,100
2011/03/16 1,741 1,968 1,741 1,901 3,900
2011/03/15 1,947 1,947 1,571 1,741 2,200
2011/03/14 1,830 2,080 1,830 1,971 5,200
2011/03/11 2,280 2,330 2,280 2,330 300
2011/03/10 2,491 2,491 2,377 2,400 1,900
2011/03/09 2,500 2,500 2,481 2,495 2,000
2011/03/08 2,597 2,599 2,550 2,550 1,400
2011/03/07 2,682 2,682 2,604 2,606 1,000
2011/03/04 2,728 2,728 2,652 2,653 1,200
2011/03/03 0 0 0 2,615 0
2011/03/02 2,700 2,700 2,615 2,615 2,400
2011/03/01 2,700 2,710 2,612 2,700 3,200
2011/02/28 2,690 2,710 2,680 2,710 4,200
2011/02/25 2,665 2,700 2,665 2,690 3,800
2011/02/24 2,700 2,700 2,600 2,670 1,900
2011/02/23 2,700 2,715 2,680 2,690 12,900
2011/02/22 2,750 2,750 2,680 2,680 3,200
2011/02/21 2,580 2,799 2,563 2,799 8,600
2011/02/18 2,599 2,599 2,552 2,552 2,500
2011/02/17 2,575 2,590 2,555 2,555 4,500
2011/02/16 2,549 2,550 2,540 2,550 5,600
2011/02/15 2,519 2,545 2,519 2,545 1,500
2011/02/14 2,530 2,530 2,510 2,510 1,400
2011/02/10 2,495 2,510 2,495 2,510 600
2011/02/09 2,510 2,515 2,480 2,495 2,200
2011/02/08 2,540 2,540 2,503 2,503 4,100
2011/02/07 2,568 2,584 2,530 2,540 2,200
2011/02/04 2,545 2,550 2,515 2,535 3,300
2011/02/03 2,585 2,585 2,535 2,535 800
2011/02/02 2,600 2,600 2,550 2,585 1,800
2011/02/01 2,530 2,580 2,520 2,580 2,900
2011/01/31 2,430 2,560 2,430 2,530 17,800
2011/01/28 2,330 2,350 2,325 2,350 1,400
2011/01/27 2,300 2,340 2,290 2,290 1,400
2011/01/26 2,349 2,349 2,310 2,310 500
2011/01/25 2,350 2,350 2,350 2,350 1,300
2011/01/24 2,266 2,280 2,260 2,278 800
2011/01/21 2,340 2,340 2,260 2,260 1,000
2011/01/20 2,350 2,350 2,350 2,350 700
2011/01/19 2,350 2,359 2,309 2,350 1,500
2011/01/18 2,349 2,350 2,300 2,350 1,900
2011/01/17 2,352 2,352 2,347 2,350 1,300
2011/01/14 2,341 2,352 2,341 2,352 900
2011/01/13 2,350 2,400 2,350 2,390 800
2011/01/12 2,377 2,400 2,350 2,400 3,000
2011/01/11 2,345 2,379 2,340 2,378 3,500
2011/01/07 2,250 2,280 2,250 2,280 1,300
2011/01/06 2,200 2,249 2,200 2,249 200
2011/01/05 2,221 2,221 2,150 2,185 1,900
2011/01/04 2,221 2,221 2,180 2,221 2,100

このページの先頭へ