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
2012/12/28 1,589 1,594 1,589 1,589 600
2012/12/27 1,586 1,608 1,560 1,580 9,900
2012/12/26 1,526 1,590 1,526 1,526 8,800
2012/12/25 1,587 1,587 1,585 1,587 2,100
2012/12/21 1,547 1,547 1,530 1,530 4,200
2012/12/20 1,549 1,560 1,540 1,540 1,100
2012/12/19 1,530 1,550 1,530 1,540 2,700
2012/12/18 1,505 1,515 1,503 1,515 1,200
2012/12/17 1,505 1,520 1,505 1,510 800
2012/12/14 1,510 1,510 1,500 1,506 6,700
2012/12/13 1,500 1,510 1,481 1,500 4,200
2012/12/12 1,510 1,510 1,500 1,500 1,900
2012/12/11 1,550 1,550 1,490 1,490 3,800
2012/12/10 1,500 1,500 1,480 1,490 2,500
2012/12/07 1,481 1,500 1,481 1,481 1,800
2012/12/05 1,500 1,500 1,465 1,467 7,100
2012/12/04 1,459 1,459 1,455 1,459 1,500
2012/12/03 1,422 1,467 1,422 1,451 800
2012/11/30 1,427 1,431 1,421 1,421 1,000
2012/11/29 1,405 1,433 1,405 1,430 1,300
2012/11/28 1,423 1,423 1,405 1,405 2,000
2012/11/27 1,414 1,422 1,413 1,422 1,100
2012/11/26 1,413 1,435 1,412 1,420 700
2012/11/22 1,399 1,399 1,390 1,390 2,900
2012/11/21 1,385 1,388 1,376 1,377 1,800
2012/11/20 1,375 1,395 1,375 1,375 3,600
2012/11/19 1,374 1,393 1,370 1,375 1,100
2012/11/16 1,323 1,348 1,323 1,348 800
2012/11/15 1,294 1,323 1,293 1,323 700
2012/11/14 1,284 1,284 1,282 1,282 200
2012/11/13 1,284 1,284 1,283 1,283 500
2012/11/12 1,283 1,310 1,283 1,290 500
2012/11/09 1,290 1,290 1,290 1,290 100
2012/11/07 1,350 1,350 1,300 1,300 2,200
2012/11/06 1,345 1,345 1,330 1,340 4,200
2012/11/05 1,370 1,370 1,356 1,359 4,400
2012/11/02 1,317 1,349 1,317 1,340 800
2012/11/01 1,292 1,294 1,292 1,294 200
2012/10/31 1,358 1,358 1,288 1,290 5,400
2012/10/29 1,340 1,350 1,330 1,330 2,700
2012/10/26 1,330 1,330 1,323 1,323 900
2012/10/25 1,347 1,365 1,347 1,360 2,800
2012/10/24 1,355 1,355 1,335 1,335 1,700
2012/10/23 1,345 1,345 1,330 1,330 700
2012/10/22 1,300 1,330 1,300 1,330 300
2012/10/19 1,325 1,325 1,300 1,302 500
2012/10/18 1,282 1,305 1,282 1,290 500
2012/10/17 1,258 1,330 1,258 1,264 1,500
2012/10/16 1,300 1,301 1,241 1,243 8,400
2012/10/15 1,289 1,289 1,280 1,280 1,400
2012/10/12 1,292 1,292 1,291 1,291 200
2012/10/11 1,316 1,316 1,292 1,293 1,200
2012/10/09 1,347 1,347 1,347 1,347 600
2012/10/05 1,301 1,330 1,301 1,330 8,300
2012/10/04 1,296 1,312 1,283 1,310 1,800
2012/10/03 1,296 1,297 1,296 1,296 1,400
2012/10/02 1,350 1,350 1,285 1,285 2,300
2012/10/01 1,376 1,376 1,370 1,370 300
2012/09/28 1,380 1,380 1,376 1,376 1,500
2012/09/27 1,406 1,406 1,377 1,377 1,500
2012/09/26 1,450 1,455 1,403 1,406 3,800
2012/09/25 1,479 1,479 1,479 1,479 3,300
2012/09/24 1,462 1,462 1,462 1,462 200
2012/09/21 1,460 1,462 1,460 1,460 600
2012/09/20 1,460 1,460 1,460 1,460 100
2012/09/19 1,484 1,484 1,460 1,460 3,800
2012/09/18 1,484 1,484 1,484 1,484 100
2012/09/14 1,431 1,450 1,431 1,450 200
2012/09/13 1,430 1,450 1,415 1,415 1,200
2012/09/12 1,389 1,418 1,389 1,393 1,600
2012/09/11 1,400 1,400 1,399 1,399 200
2012/09/10 1,403 1,406 1,400 1,400 1,800
2012/09/07 1,420 1,420 1,415 1,420 1,100
2012/09/06 1,457 1,457 1,402 1,422 9,700
2012/09/05 1,520 1,520 1,475 1,475 1,400
2012/09/04 1,481 1,481 1,481 1,481 100
2012/09/03 1,520 1,520 1,520 1,520 100
2012/08/31 1,515 1,515 1,515 1,515 200
2012/08/30 1,521 1,521 1,520 1,520 200
2012/08/29 1,528 1,528 1,525 1,525 5,100
2012/08/27 1,565 1,565 1,560 1,560 200
2012/08/24 1,558 1,558 1,524 1,525 1,700
2012/08/23 1,522 1,550 1,522 1,550 1,100
2012/08/22 1,520 1,520 1,513 1,520 2,200
2012/08/21 1,510 1,520 1,510 1,513 2,000
2012/08/20 1,500 1,504 1,500 1,504 500
2012/08/17 1,490 1,496 1,478 1,480 6,100
2012/08/16 1,494 1,494 1,476 1,476 1,200
2012/08/15 1,498 1,498 1,490 1,491 1,300
2012/08/13 1,492 1,500 1,488 1,500 500
2012/08/10 1,489 1,500 1,489 1,491 2,200
2012/08/09 1,520 1,520 1,520 1,520 600
2012/08/08 1,520 1,520 1,520 1,520 500
2012/08/07 1,520 1,520 1,501 1,505 500
2012/08/06 1,545 1,545 1,520 1,520 1,600
2012/08/03 1,500 1,510 1,475 1,475 2,900
2012/08/02 1,521 1,521 1,500 1,500 3,000
2012/08/01 1,550 1,550 1,550 1,550 600
2012/07/31 1,523 1,523 1,523 1,523 100
2012/07/30 1,565 1,570 1,550 1,550 1,600
2012/07/27 1,519 1,519 1,515 1,515 3,100
2012/07/25 1,520 1,520 1,519 1,519 1,400
2012/07/24 1,552 1,552 1,530 1,530 500
2012/07/23 1,560 1,600 1,552 1,552 7,200
2012/07/20 1,560 1,560 1,560 1,560 300
2012/07/19 1,570 1,570 1,560 1,560 200
2012/07/18 1,575 1,575 1,575 1,575 600
2012/07/17 1,579 1,579 1,579 1,579 100
2012/07/12 1,601 1,601 1,581 1,581 1,100
2012/07/11 1,615 1,615 1,601 1,601 900
2012/07/10 1,615 1,615 1,615 1,615 200
2012/07/09 1,608 1,610 1,602 1,602 700
2012/07/06 1,622 1,622 1,615 1,615 800
2012/07/05 1,625 1,625 1,620 1,620 4,700
2012/07/04 1,617 1,620 1,617 1,617 3,200
2012/07/03 1,615 1,615 1,601 1,614 3,100
2012/07/02 1,625 1,625 1,613 1,613 1,000
2012/06/29 1,640 1,640 1,600 1,609 3,300
2012/06/28 1,645 1,645 1,635 1,635 800
2012/06/27 1,645 1,645 1,645 1,645 100
2012/06/26 1,658 1,658 1,658 1,658 400
2012/06/25 1,670 1,670 1,665 1,670 8,400
2012/06/22 1,670 1,670 1,663 1,666 2,500
2012/06/21 1,670 1,670 1,665 1,670 3,700
2012/06/20 1,671 1,671 1,670 1,670 300
2012/06/19 1,653 1,654 1,653 1,654 200
2012/06/18 1,670 1,680 1,650 1,665 1,700
2012/06/15 1,700 1,700 1,666 1,666 300
2012/06/14 1,689 1,689 1,681 1,681 300
2012/06/13 1,700 1,705 1,698 1,698 600
2012/06/12 1,700 1,700 1,699 1,699 1,600
2012/06/11 1,735 1,735 1,700 1,700 1,300
2012/06/08 1,735 1,735 1,670 1,670 2,200
2012/06/07 1,602 1,655 1,602 1,655 800
2012/06/06 1,600 1,600 1,600 1,600 600
2012/06/05 1,629 1,629 1,600 1,600 1,100
2012/06/04 1,628 1,628 1,600 1,600 200
2012/05/30 1,637 1,677 1,637 1,647 500
2012/05/29 1,650 1,650 1,650 1,650 100
2012/05/28 1,700 1,700 1,656 1,656 1,000
2012/05/25 1,760 1,760 1,750 1,750 1,300
2012/05/24 1,650 1,650 1,650 1,650 100
2012/05/21 1,620 1,620 1,620 1,620 100
2012/05/18 1,640 1,640 1,640 1,640 800
2012/05/16 1,680 1,680 1,680 1,680 100
2012/05/15 1,680 1,680 1,595 1,600 2,500
2012/05/11 1,780 1,780 1,770 1,770 1,200
2012/05/10 1,770 1,770 1,753 1,770 800
2012/05/09 1,772 1,772 1,765 1,765 700
2012/05/08 1,779 1,779 1,765 1,765 500
2012/05/07 1,741 1,799 1,741 1,746 2,600
2012/05/02 1,830 1,830 1,801 1,801 300
2012/04/27 1,920 1,920 1,884 1,884 2,100
2012/04/26 1,887 1,930 1,887 1,900 1,000
2012/04/25 1,989 1,989 1,881 1,883 1,800
2012/04/24 1,850 1,853 1,845 1,845 800
2012/04/23 1,820 1,850 1,820 1,821 600
2012/04/20 1,810 1,810 1,810 1,810 200
2012/04/19 1,810 1,810 1,810 1,810 100
2012/04/18 1,800 1,820 1,800 1,802 6,200
2012/04/17 1,790 1,800 1,790 1,800 300
2012/04/16 1,790 1,800 1,790 1,790 500
2012/04/13 1,785 1,790 1,785 1,790 200
2012/04/12 1,760 1,760 1,760 1,760 200
2012/04/11 1,740 1,750 1,740 1,741 1,200
2012/04/09 1,854 1,854 1,810 1,810 1,500
2012/04/06 1,861 1,861 1,859 1,859 1,000
2012/04/05 1,900 1,900 1,806 1,857 4,600
2012/04/04 1,951 1,952 1,891 1,927 1,300
2012/04/03 1,971 1,971 1,951 1,951 1,000
2012/04/02 1,909 1,974 1,909 1,951 2,900
2012/03/28 1,989 1,989 1,989 1,989 300
2012/03/27 1,942 1,980 1,942 1,980 300
2012/03/26 1,959 1,968 1,930 1,930 2,200
2012/03/23 2,003 2,003 1,999 1,999 1,600
2012/03/22 2,003 2,004 2,003 2,004 1,000
2012/03/21 1,990 2,020 1,990 2,010 2,400
2012/03/19 1,995 2,000 1,989 1,989 1,300
2012/03/16 1,926 1,960 1,926 1,938 1,000
2012/03/15 1,950 1,975 1,950 1,960 2,500
2012/03/14 1,897 1,955 1,897 1,900 2,600
2012/03/13 1,869 1,872 1,845 1,850 3,900
2012/03/12 1,804 1,835 1,802 1,835 4,600
2012/03/09 1,810 1,863 1,810 1,816 500
2012/03/08 1,795 1,824 1,795 1,795 500
2012/03/07 1,760 1,788 1,760 1,765 700
2012/03/06 1,790 1,790 1,780 1,787 1,100
2012/03/05 1,800 1,824 1,786 1,786 2,700
2012/03/02 1,801 1,801 1,752 1,780 2,100
2012/03/01 1,828 1,837 1,801 1,801 700
2012/02/29 1,830 1,835 1,820 1,820 900
2012/02/28 1,870 1,870 1,778 1,835 2,700
2012/02/27 1,850 1,888 1,850 1,888 1,700
2012/02/24 1,850 1,850 1,790 1,845 3,900
2012/02/23 1,835 1,839 1,806 1,806 600
2012/02/22 1,783 1,809 1,783 1,783 500
2012/02/21 1,783 1,810 1,782 1,783 500
2012/02/20 1,773 1,853 1,773 1,781 1,000
2012/02/17 1,725 1,749 1,725 1,735 2,100
2012/02/16 1,710 1,750 1,710 1,710 1,600
2012/02/15 1,690 1,700 1,670 1,692 5,700
2012/02/14 1,662 1,665 1,662 1,662 600
2012/02/13 1,649 1,649 1,649 1,649 100
2012/02/10 1,645 1,650 1,631 1,637 5,300
2012/02/09 1,600 1,616 1,600 1,605 2,200
2012/02/08 1,610 1,640 1,610 1,620 1,300
2012/02/07 1,605 1,628 1,600 1,600 3,100
2012/02/06 1,664 1,664 1,664 1,664 1,000
2012/02/03 1,590 1,590 1,585 1,585 300
2012/02/02 1,542 1,619 1,542 1,590 1,100
2012/02/01 1,589 1,589 1,510 1,546 3,500
2012/01/31 1,616 1,616 1,611 1,616 300
2012/01/30 1,616 1,616 1,616 1,616 100
2012/01/27 1,633 1,637 1,616 1,616 3,000
2012/01/26 1,647 1,647 1,647 1,647 200
2012/01/25 1,640 1,810 1,590 1,611 8,700
2012/01/24 1,616 1,616 1,580 1,580 200
2012/01/23 1,560 1,600 1,560 1,576 300
2012/01/20 1,558 1,573 1,558 1,560 800
2012/01/18 1,558 1,558 1,558 1,558 100
2012/01/17 1,501 1,520 1,501 1,520 200
2012/01/16 1,539 1,539 1,500 1,500 1,000
2012/01/13 1,539 1,539 1,539 1,539 300
2012/01/12 1,501 1,501 1,500 1,500 300
2012/01/11 1,484 1,484 1,484 1,484 100
2012/01/10 1,540 1,540 1,505 1,505 500
2012/01/06 1,590 1,590 1,470 1,540 1,400
2012/01/05 1,425 1,435 1,425 1,435 200
2012/01/04 1,400 1,430 1,400 1,430 200

このページの先頭へ