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
2013/12/30 2,397 2,445 2,365 2,425 14,100
2013/12/27 2,380 2,393 2,271 2,357 9,700
2013/12/26 2,346 2,379 2,345 2,379 7,200
2013/12/25 2,303 2,313 2,300 2,306 21,500
2013/12/24 2,316 2,316 2,301 2,303 13,100
2013/12/20 2,330 2,340 2,301 2,316 16,000
2013/12/19 2,369 2,369 2,335 2,337 20,900
2013/12/18 2,316 2,350 2,316 2,340 14,200
2013/12/17 2,360 2,375 2,341 2,355 21,900
2013/12/16 2,361 2,370 2,361 2,361 5,800
2013/12/13 2,351 2,365 2,351 2,361 14,400
2013/12/12 2,370 2,370 2,355 2,357 8,600
2013/12/11 2,370 2,389 2,362 2,375 9,000
2013/12/10 2,335 2,365 2,335 2,358 7,800
2013/12/09 2,369 2,385 2,365 2,372 9,800
2013/12/06 2,360 2,364 2,342 2,362 5,400
2013/12/05 2,381 2,385 2,367 2,369 11,200
2013/12/04 2,415 2,415 2,390 2,400 9,700
2013/12/03 2,410 2,425 2,401 2,425 15,100
2013/12/02 2,405 2,426 2,405 2,418 6,500
2013/11/29 2,420 2,420 2,398 2,406 8,800
2013/11/28 2,397 2,410 2,380 2,397 16,000
2013/11/27 2,351 2,398 2,350 2,371 10,400
2013/11/26 2,380 2,400 2,356 2,361 8,900
2013/11/25 2,404 2,404 2,377 2,380 18,700
2013/11/22 2,347 2,460 2,347 2,370 39,400
2013/11/21 2,301 2,315 2,298 2,315 16,600
2013/11/20 2,295 2,302 2,294 2,301 3,300
2013/11/19 2,291 2,306 2,291 2,300 4,000
2013/11/18 2,306 2,318 2,306 2,306 6,400
2013/11/15 2,300 2,304 2,290 2,300 10,400
2013/11/14 2,300 2,300 2,280 2,297 8,600
2013/11/13 2,286 2,290 2,279 2,282 8,200
2013/11/12 2,290 2,300 2,285 2,296 5,500
2013/11/11 2,280 2,299 2,280 2,298 3,300
2013/11/08 2,255 2,300 2,255 2,271 1,500
2013/11/07 2,250 2,285 2,232 2,255 10,700
2013/11/06 2,250 2,260 2,240 2,240 23,200
2013/11/05 2,265 2,295 2,265 2,271 9,100
2013/11/01 2,310 2,310 2,284 2,298 9,000
2013/10/31 2,316 2,318 2,304 2,304 8,700
2013/10/30 2,335 2,335 2,318 2,320 7,900
2013/10/29 2,360 2,371 2,301 2,323 29,100
2013/10/28 2,425 2,456 2,400 2,456 20,300
2013/10/25 2,415 2,440 2,380 2,395 13,500
2013/10/24 2,345 2,450 2,330 2,419 18,300
2013/10/23 2,340 2,360 2,339 2,348 9,500
2013/10/22 2,360 2,384 2,350 2,360 7,300
2013/10/21 2,349 2,351 2,348 2,349 8,400
2013/10/18 2,320 2,340 2,318 2,340 3,200
2013/10/17 2,320 2,338 2,320 2,320 9,000
2013/10/16 2,319 2,319 2,305 2,318 5,700
2013/10/15 2,315 2,318 2,315 2,317 4,400
2013/10/11 2,305 2,320 2,301 2,310 6,500
2013/10/10 2,295 2,305 2,295 2,303 3,300
2013/10/09 2,244 2,295 2,244 2,295 2,300
2013/10/08 2,265 2,283 2,238 2,283 4,900
2013/10/07 2,278 2,300 2,257 2,291 5,500
2013/10/04 2,307 2,307 2,271 2,278 3,500
2013/10/03 2,285 2,300 2,281 2,298 2,400
2013/10/02 2,295 2,310 2,295 2,300 7,000
2013/10/01 2,295 2,318 2,294 2,305 3,700
2013/09/30 2,319 2,319 2,270 2,296 5,200
2013/09/27 2,316 2,327 2,290 2,319 6,500
2013/09/26 2,328 2,328 2,320 2,324 2,500
2013/09/25 2,322 2,350 2,311 2,344 38,500
2013/09/24 2,346 2,346 2,325 2,337 19,100
2013/09/20 2,350 2,350 2,314 2,341 16,900
2013/09/19 2,330 2,330 2,261 2,298 24,500
2013/09/18 2,319 2,325 2,308 2,320 5,700
2013/09/17 2,300 2,310 2,291 2,300 17,000
2013/09/13 2,328 2,328 2,292 2,299 4,600
2013/09/12 2,315 2,315 2,288 2,288 4,600
2013/09/11 2,320 2,325 2,294 2,324 3,000
2013/09/10 2,291 2,315 2,286 2,315 3,200
2013/09/09 2,305 2,305 2,280 2,281 1,100
2013/09/06 2,280 2,280 2,255 2,256 2,000
2013/09/05 2,300 2,300 2,275 2,280 2,900
2013/09/04 2,240 2,269 2,240 2,269 600
2013/09/03 2,243 2,249 2,202 2,234 3,000
2013/09/02 2,217 2,223 2,212 2,222 2,100
2013/08/30 2,224 2,250 2,217 2,217 2,300
2013/08/29 2,259 2,259 2,212 2,248 500
2013/08/28 2,249 2,249 2,215 2,233 4,300
2013/08/27 2,281 2,300 2,280 2,300 2,000
2013/08/26 2,280 2,283 2,280 2,280 2,400
2013/08/23 2,314 2,374 2,270 2,275 12,100
2013/08/22 2,295 2,308 2,295 2,307 1,100
2013/08/21 2,287 2,310 2,287 2,310 2,300
2013/08/20 2,306 2,312 2,291 2,306 4,600
2013/08/19 2,320 2,320 2,303 2,312 1,700
2013/08/16 2,260 2,315 2,260 2,312 4,500
2013/08/15 2,290 2,325 2,290 2,310 1,400
2013/08/14 2,323 2,323 2,310 2,310 900
2013/08/13 2,280 2,302 2,280 2,286 3,000
2013/08/12 2,280 2,285 2,270 2,280 2,100
2013/08/09 2,280 2,300 2,280 2,280 2,400
2013/08/08 2,289 2,310 2,280 2,280 1,900
2013/08/07 2,300 2,305 2,300 2,300 4,000
2013/08/06 2,320 2,329 2,310 2,326 4,000
2013/08/05 2,332 2,338 2,316 2,328 6,800
2013/08/02 2,353 2,353 2,326 2,331 10,900
2013/08/01 2,360 2,360 2,222 2,316 12,900
2013/07/31 2,320 2,342 2,319 2,325 7,900
2013/07/30 2,280 2,350 2,280 2,313 33,900
2013/07/29 2,400 2,400 2,301 2,370 50,300
2013/07/26 2,130 2,135 2,070 2,125 6,500
2013/07/25 2,125 2,125 2,120 2,125 2,600
2013/07/24 2,110 2,125 2,110 2,110 700
2013/07/23 2,077 2,120 2,077 2,115 1,400
2013/07/22 2,096 2,096 2,090 2,090 400
2013/07/19 2,102 2,120 2,089 2,094 10,300
2013/07/18 2,100 2,140 2,095 2,120 6,600
2013/07/17 2,090 2,120 2,085 2,119 4,000
2013/07/16 2,111 2,130 2,075 2,120 3,500
2013/07/12 2,111 2,113 2,111 2,113 3,000
2013/07/11 2,111 2,116 2,111 2,115 700
2013/07/10 2,101 2,140 2,101 2,111 1,600
2013/07/09 2,100 2,125 2,100 2,101 1,600
2013/07/08 2,149 2,149 2,072 2,072 5,000
2013/07/05 2,100 2,110 2,078 2,078 2,500
2013/07/04 2,065 2,080 2,065 2,080 700
2013/07/03 2,115 2,120 2,061 2,077 5,000
2013/07/02 2,071 2,098 2,071 2,098 1,000
2013/07/01 2,181 2,181 2,090 2,100 7,000
2013/06/28 1,940 2,015 1,940 2,012 3,400
2013/06/27 1,925 1,940 1,900 1,940 1,000
2013/06/26 1,969 1,970 1,900 1,920 3,800
2013/06/25 2,028 2,028 1,920 1,921 9,700
2013/06/24 2,019 2,030 2,015 2,015 3,400
2013/06/21 1,999 2,015 1,945 2,015 6,400
2013/06/20 2,030 2,040 2,007 2,021 3,200
2013/06/19 2,055 2,070 2,015 2,020 4,500
2013/06/18 2,075 2,075 2,017 2,017 3,700
2013/06/17 2,020 2,054 1,974 2,054 6,100
2013/06/14 2,060 2,079 2,050 2,062 2,600
2013/06/13 2,070 2,070 2,010 2,060 1,000
2013/06/12 2,095 2,127 2,071 2,127 2,400
2013/06/11 2,090 2,099 2,046 2,099 5,100
2013/06/10 2,050 2,080 2,010 2,080 8,100
2013/06/07 1,852 1,984 1,852 1,980 10,600
2013/06/06 2,002 2,050 1,920 1,951 9,100
2013/06/05 2,180 2,230 2,104 2,104 3,300
2013/06/04 2,110 2,110 2,010 2,100 6,600
2013/06/03 2,100 2,149 2,080 2,139 4,600
2013/05/31 2,228 2,228 2,155 2,179 6,700
2013/05/30 2,232 2,283 2,141 2,155 12,600
2013/05/29 2,330 2,340 2,252 2,300 8,700
2013/05/28 2,210 2,301 2,210 2,300 26,100
2013/05/27 2,340 2,341 2,298 2,301 14,400
2013/05/24 2,399 2,420 2,281 2,420 18,800
2013/05/23 2,509 2,509 2,340 2,399 66,400
2013/05/22 2,500 2,530 2,450 2,509 94,400
2013/05/21 2,285 2,320 2,285 2,302 23,200
2013/05/20 2,200 2,255 2,200 2,252 23,100
2013/05/17 2,174 2,192 2,170 2,185 8,000
2013/05/16 2,206 2,250 2,155 2,187 30,400
2013/05/15 2,170 2,200 2,170 2,197 18,500
2013/05/14 2,152 2,178 2,152 2,156 19,500
2013/05/13 2,125 2,175 2,120 2,143 24,100
2013/05/10 2,093 2,130 2,086 2,110 11,500
2013/05/09 2,072 2,076 2,043 2,058 6,700
2013/05/08 2,055 2,075 2,055 2,060 10,400
2013/05/07 2,090 2,090 2,055 2,060 7,700
2013/05/02 1,992 2,000 1,990 1,995 11,100
2013/05/01 2,015 2,017 1,990 1,993 16,600
2013/04/30 2,097 2,097 1,950 2,057 25,300
2013/04/26 2,190 2,212 2,140 2,146 52,500
2013/04/25 2,200 2,250 2,195 2,240 57,100
2013/04/24 1,977 2,069 1,977 2,060 25,000
2013/04/23 1,949 1,975 1,949 1,954 6,000
2013/04/22 1,890 1,970 1,890 1,936 17,100
2013/04/19 1,850 1,871 1,850 1,865 6,100
2013/04/18 1,895 1,895 1,815 1,850 8,600
2013/04/17 1,870 1,895 1,870 1,895 1,600
2013/04/16 1,877 1,877 1,865 1,867 700
2013/04/15 1,890 1,911 1,881 1,881 6,800
2013/04/12 1,900 1,900 1,889 1,889 2,700
2013/04/11 1,886 1,900 1,886 1,892 2,300
2013/04/10 1,934 1,934 1,810 1,852 13,600
2013/04/09 1,980 1,980 1,925 1,935 2,300
2013/04/08 1,940 1,968 1,925 1,968 6,700
2013/04/05 1,935 1,940 1,910 1,920 7,500
2013/04/04 1,909 1,909 1,830 1,895 4,600
2013/04/03 1,867 1,900 1,865 1,870 2,500
2013/04/02 1,868 1,868 1,782 1,868 3,000
2013/04/01 1,910 1,910 1,861 1,861 2,800
2013/03/29 1,888 1,919 1,888 1,910 3,700
2013/03/28 1,888 1,910 1,888 1,910 1,100
2013/03/27 1,918 1,918 1,885 1,899 800
2013/03/26 1,900 1,933 1,900 1,907 19,300
2013/03/25 1,934 1,935 1,897 1,901 9,700
2013/03/22 1,932 1,942 1,931 1,935 2,000
2013/03/21 1,942 1,942 1,932 1,940 9,800
2013/03/19 1,900 1,908 1,896 1,902 6,400
2013/03/18 1,885 1,890 1,880 1,890 3,800
2013/03/15 1,880 1,888 1,879 1,884 18,300
2013/03/14 1,862 1,870 1,860 1,864 3,400
2013/03/13 1,860 1,865 1,856 1,860 2,400
2013/03/12 1,859 1,868 1,852 1,857 6,500
2013/03/11 1,840 1,860 1,840 1,856 7,600
2013/03/08 1,838 1,840 1,830 1,835 6,200
2013/03/07 1,839 1,846 1,831 1,833 1,800
2013/03/06 1,800 1,840 1,800 1,840 7,300
2013/03/05 1,793 1,810 1,790 1,800 5,300
2013/03/04 1,805 1,805 1,781 1,791 3,700
2013/03/01 1,798 1,808 1,798 1,800 2,300
2013/02/28 1,800 1,800 1,798 1,798 5,100
2013/02/27 1,810 1,810 1,796 1,800 900
2013/02/26 1,795 1,810 1,784 1,810 1,800
2013/02/25 1,791 1,815 1,791 1,811 4,400
2013/02/22 1,782 1,790 1,770 1,786 4,000
2013/02/21 1,812 1,820 1,799 1,800 10,000
2013/02/20 1,800 1,804 1,800 1,800 5,500
2013/02/19 1,770 1,791 1,763 1,787 1,200
2013/02/18 1,732 1,788 1,732 1,770 1,700
2013/02/15 1,741 1,741 1,707 1,740 4,300
2013/02/14 1,739 1,755 1,737 1,755 1,300
2013/02/13 1,750 1,780 1,740 1,750 16,200
2013/02/12 1,819 1,820 1,740 1,743 12,300
2013/02/08 1,840 1,840 1,816 1,821 21,800
2013/02/07 1,855 1,855 1,830 1,847 4,800
2013/02/06 1,845 1,870 1,829 1,855 15,100
2013/02/05 1,874 1,874 1,799 1,823 10,700
2013/02/04 1,900 1,900 1,871 1,871 13,700
2013/02/01 1,845 1,860 1,844 1,857 53,600
2013/01/31 1,800 1,800 1,782 1,782 9,600
2013/01/30 1,783 1,795 1,772 1,780 4,300
2013/01/29 1,769 1,773 1,757 1,767 3,800
2013/01/28 1,751 1,770 1,751 1,765 3,700
2013/01/25 1,730 1,760 1,730 1,744 11,300
2013/01/24 1,730 1,730 1,651 1,730 8,300
2013/01/23 1,736 1,736 1,730 1,730 5,100
2013/01/22 1,749 1,749 1,735 1,736 2,200
2013/01/21 1,740 1,750 1,730 1,737 7,200
2013/01/18 1,710 1,720 1,692 1,720 6,000
2013/01/17 1,710 1,710 1,675 1,709 600
2013/01/16 1,710 1,728 1,660 1,710 3,200
2013/01/15 1,710 1,715 1,710 1,710 1,000
2013/01/11 1,705 1,722 1,672 1,710 2,200
2013/01/10 1,690 1,720 1,680 1,715 1,900
2013/01/09 1,640 1,669 1,640 1,669 800
2013/01/08 1,678 1,678 1,674 1,674 1,800
2013/01/07 1,691 1,700 1,670 1,678 3,600
2013/01/04 1,630 1,680 1,630 1,645 1,600

このページの先頭へ