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
2014/12/30 2,449 2,449 2,410 2,439 7,000
2014/12/29 2,447 2,447 2,417 2,421 2,100
2014/12/26 2,430 2,455 2,410 2,449 3,300
2014/12/25 2,454 2,454 2,445 2,445 3,700
2014/12/24 2,460 2,460 2,450 2,455 6,400
2014/12/22 2,456 2,462 2,450 2,452 3,600
2014/12/19 2,416 2,452 2,416 2,452 9,200
2014/12/18 2,405 2,416 2,400 2,405 3,800
2014/12/17 2,380 2,401 2,370 2,401 5,700
2014/12/16 2,413 2,413 2,381 2,401 4,600
2014/12/15 2,420 2,430 2,371 2,410 8,300
2014/12/12 2,443 2,450 2,423 2,434 4,800
2014/12/11 2,429 2,439 2,411 2,431 10,600
2014/12/10 2,500 2,500 2,433 2,465 6,700
2014/12/09 2,519 2,519 2,490 2,499 11,500
2014/12/08 2,495 2,519 2,495 2,514 4,900
2014/12/05 2,500 2,500 2,482 2,491 5,800
2014/12/04 2,445 2,481 2,445 2,481 4,100
2014/12/03 2,446 2,446 2,431 2,445 4,500
2014/12/02 2,447 2,447 2,423 2,446 1,700
2014/12/01 2,441 2,450 2,441 2,450 900
2014/11/28 2,409 2,416 2,400 2,416 4,600
2014/11/27 2,389 2,400 2,382 2,383 5,200
2014/11/26 2,439 2,439 2,385 2,398 4,900
2014/11/25 2,400 2,412 2,390 2,391 6,300
2014/11/21 2,401 2,429 2,400 2,413 6,500
2014/11/20 2,441 2,459 2,412 2,412 2,600
2014/11/19 2,466 2,466 2,403 2,403 3,300
2014/11/18 2,395 2,457 2,395 2,421 2,800
2014/11/17 2,450 2,450 2,417 2,417 3,300
2014/11/14 2,487 2,487 2,461 2,464 4,600
2014/11/13 2,490 2,490 2,470 2,470 2,000
2014/11/12 2,498 2,498 2,496 2,496 2,100
2014/11/11 2,490 2,490 2,474 2,490 1,300
2014/11/10 2,460 2,475 2,460 2,474 600
2014/11/07 2,499 2,499 2,452 2,460 3,500
2014/11/06 2,511 2,512 2,480 2,499 3,200
2014/11/05 2,497 2,523 2,450 2,510 6,400
2014/11/04 2,465 2,500 2,465 2,472 10,500
2014/10/31 2,366 2,399 2,349 2,394 4,600
2014/10/30 2,296 2,307 2,295 2,295 2,100
2014/10/29 2,295 2,310 2,282 2,296 25,100
2014/10/28 2,270 2,280 2,250 2,263 18,400
2014/10/27 2,281 2,306 2,260 2,263 9,400
2014/10/24 2,311 2,325 2,310 2,310 2,700
2014/10/23 2,280 2,296 2,280 2,296 1,800
2014/10/22 2,280 2,310 2,278 2,279 900
2014/10/21 2,300 2,300 2,270 2,274 9,400
2014/10/20 2,234 2,300 2,234 2,277 2,000
2014/10/17 2,300 2,300 2,220 2,220 6,600
2014/10/16 2,330 2,343 2,283 2,289 6,100
2014/10/15 2,330 2,337 2,320 2,330 7,900
2014/10/14 2,359 2,359 2,330 2,345 4,300
2014/10/10 2,380 2,398 2,380 2,381 6,800
2014/10/09 2,493 2,500 2,470 2,478 2,400
2014/10/08 2,441 2,520 2,441 2,480 3,300
2014/10/07 2,485 2,530 2,485 2,518 6,300
2014/10/06 2,506 2,506 2,485 2,490 2,400
2014/10/03 2,427 2,460 2,427 2,460 4,600
2014/10/02 2,480 2,496 2,450 2,460 5,300
2014/10/01 2,499 2,540 2,499 2,515 6,700
2014/09/30 2,526 2,549 2,490 2,549 4,800
2014/09/29 2,501 2,525 2,501 2,523 1,500
2014/09/26 2,515 2,529 2,493 2,500 3,000
2014/09/25 2,520 2,554 2,520 2,540 2,100
2014/09/24 2,561 2,564 2,467 2,535 18,100
2014/09/22 2,559 2,561 2,559 2,561 500
2014/09/19 2,561 2,570 2,550 2,559 8,000
2014/09/18 2,550 2,565 2,545 2,560 3,400
2014/09/17 2,574 2,574 2,516 2,544 5,100
2014/09/16 2,510 2,529 2,500 2,515 4,300
2014/09/12 2,510 2,510 2,500 2,510 6,900
2014/09/11 2,540 2,540 2,505 2,510 1,900
2014/09/10 2,467 2,510 2,467 2,505 5,800
2014/09/09 2,435 2,468 2,424 2,468 1,600
2014/09/08 2,450 2,450 2,435 2,435 1,500
2014/09/05 2,454 2,455 2,431 2,434 2,500
2014/09/04 2,455 2,455 2,427 2,454 5,900
2014/09/03 2,445 2,455 2,444 2,455 6,100
2014/09/02 2,430 2,439 2,424 2,436 2,600
2014/09/01 2,455 2,455 2,415 2,420 5,900
2014/08/29 2,405 2,405 2,380 2,405 4,200
2014/08/28 2,379 2,401 2,378 2,393 10,800
2014/08/27 2,371 2,374 2,370 2,374 1,300
2014/08/26 2,378 2,378 2,360 2,378 900
2014/08/25 2,350 2,368 2,350 2,358 2,300
2014/08/22 2,380 2,380 2,361 2,361 1,400
2014/08/21 2,365 2,378 2,360 2,375 4,400
2014/08/20 2,332 2,360 2,332 2,350 3,300
2014/08/19 2,345 2,350 2,340 2,350 3,200
2014/08/18 2,326 2,335 2,281 2,335 3,300
2014/08/15 2,321 2,327 2,321 2,326 1,700
2014/08/14 2,317 2,350 2,317 2,326 3,000
2014/08/13 2,310 2,329 2,310 2,328 2,400
2014/08/12 2,315 2,315 2,310 2,310 800
2014/08/11 2,305 2,329 2,305 2,329 300
2014/08/08 2,349 2,349 2,301 2,303 1,300
2014/08/07 2,316 2,333 2,316 2,333 300
2014/08/06 2,325 2,327 2,325 2,327 700
2014/08/05 2,336 2,345 2,336 2,337 5,400
2014/08/04 2,321 2,332 2,321 2,330 2,600
2014/08/01 2,352 2,369 2,311 2,336 5,100
2014/07/31 2,377 2,414 2,364 2,375 3,800
2014/07/30 2,367 2,368 2,351 2,363 2,500
2014/07/29 2,364 2,372 2,355 2,367 3,600
2014/07/28 2,367 2,374 2,336 2,373 11,300
2014/07/25 2,402 2,423 2,400 2,416 4,600
2014/07/24 2,400 2,414 2,392 2,399 9,700
2014/07/23 2,401 2,410 2,392 2,392 3,400
2014/07/22 2,341 2,391 2,341 2,391 1,100
2014/07/18 2,389 2,389 2,312 2,385 1,000
2014/07/17 2,379 2,383 2,374 2,374 2,300
2014/07/16 2,381 2,381 2,375 2,381 1,400
2014/07/15 2,380 2,388 2,360 2,381 2,400
2014/07/14 2,375 2,384 2,342 2,380 4,400
2014/07/11 2,366 2,366 2,330 2,366 6,700
2014/07/10 2,397 2,397 2,369 2,369 2,400
2014/07/09 2,378 2,398 2,366 2,398 2,200
2014/07/08 2,390 2,398 2,375 2,398 3,800
2014/07/07 2,390 2,397 2,364 2,396 6,400
2014/07/04 2,330 2,355 2,330 2,353 3,500
2014/07/03 2,346 2,346 2,330 2,330 600
2014/07/02 2,330 2,340 2,320 2,340 9,400
2014/07/01 2,330 2,330 2,310 2,330 2,500
2014/06/30 2,360 2,360 2,324 2,325 3,800
2014/06/27 2,315 2,329 2,287 2,290 6,600
2014/06/26 2,302 2,315 2,302 2,312 5,800
2014/06/25 2,300 2,310 2,297 2,302 10,900
2014/06/24 2,321 2,321 2,300 2,312 8,900
2014/06/23 2,310 2,343 2,301 2,324 4,400
2014/06/20 2,340 2,340 2,321 2,321 5,200
2014/06/19 2,346 2,347 2,340 2,340 6,800
2014/06/18 2,336 2,340 2,328 2,340 5,600
2014/06/17 2,339 2,339 2,326 2,329 3,700
2014/06/16 2,310 2,340 2,310 2,322 6,200
2014/06/13 2,282 2,300 2,270 2,300 6,100
2014/06/12 2,275 2,283 2,266 2,283 6,300
2014/06/11 2,250 2,297 2,250 2,297 5,800
2014/06/10 2,269 2,270 2,267 2,267 2,800
2014/06/09 2,265 2,277 2,265 2,270 3,200
2014/06/06 2,270 2,270 2,261 2,264 3,200
2014/06/05 2,294 2,294 2,260 2,269 6,100
2014/06/04 2,310 2,310 2,265 2,295 5,900
2014/06/03 2,300 2,320 2,280 2,300 10,500
2014/06/02 2,176 2,208 2,176 2,208 5,100
2014/05/30 2,171 2,183 2,171 2,182 4,600
2014/05/29 2,176 2,176 2,158 2,158 700
2014/05/28 2,160 2,176 2,155 2,176 1,400
2014/05/27 2,150 2,166 2,150 2,160 2,900
2014/05/26 2,140 2,150 2,140 2,150 1,400
2014/05/23 2,110 2,150 2,110 2,138 7,200
2014/05/22 2,125 2,129 2,120 2,129 1,400
2014/05/21 2,111 2,120 2,110 2,120 2,900
2014/05/20 2,152 2,152 2,141 2,148 2,200
2014/05/19 2,167 2,191 2,152 2,152 1,900
2014/05/16 2,160 2,200 2,151 2,166 8,000
2014/05/15 2,171 2,171 2,162 2,162 3,000
2014/05/14 2,173 2,180 2,164 2,172 2,200
2014/05/13 2,172 2,205 2,172 2,173 3,400
2014/05/12 2,172 2,191 2,171 2,181 2,800
2014/05/09 2,186 2,190 2,186 2,186 900
2014/05/08 2,205 2,210 2,186 2,186 2,300
2014/05/07 2,201 2,201 2,190 2,195 3,400
2014/05/02 2,223 2,240 2,220 2,220 700
2014/05/01 2,230 2,236 2,220 2,221 1,600
2014/04/30 2,279 2,279 2,236 2,239 3,400
2014/04/28 2,222 2,235 2,220 2,229 4,700
2014/04/25 2,217 2,273 2,217 2,240 8,300
2014/04/24 2,261 2,300 2,261 2,290 3,100
2014/04/23 2,213 2,249 2,213 2,246 2,700
2014/04/22 2,210 2,215 2,210 2,212 4,200
2014/04/21 2,220 2,230 2,217 2,217 3,400
2014/04/18 2,225 2,240 2,225 2,237 5,400
2014/04/17 2,226 2,226 2,216 2,216 2,500
2014/04/16 2,177 2,233 2,177 2,233 2,500
2014/04/15 2,210 2,211 2,170 2,170 3,200
2014/04/14 2,200 2,250 2,200 2,205 1,900
2014/04/11 2,223 2,223 2,200 2,200 7,500
2014/04/10 2,236 2,270 2,235 2,265 2,600
2014/04/09 2,260 2,260 2,221 2,224 6,500
2014/04/08 2,291 2,315 2,262 2,263 9,800
2014/04/07 2,351 2,351 2,330 2,330 4,300
2014/04/04 2,375 2,390 2,365 2,366 3,800
2014/04/03 2,390 2,390 2,369 2,370 4,000
2014/04/02 2,285 2,360 2,285 2,360 3,800
2014/04/01 2,280 2,300 2,275 2,280 2,000
2014/03/31 2,348 2,348 2,280 2,280 2,400
2014/03/28 2,245 2,260 2,240 2,254 8,100
2014/03/27 2,231 2,251 2,225 2,239 2,300
2014/03/26 2,226 2,280 2,226 2,250 900
2014/03/25 2,221 2,268 2,221 2,268 1,800
2014/03/24 2,240 2,260 2,240 2,241 1,400
2014/03/20 2,266 2,266 2,222 2,235 7,700
2014/03/19 2,261 2,278 2,261 2,264 12,600
2014/03/18 2,256 2,285 2,256 2,280 2,300
2014/03/17 2,245 2,270 2,236 2,252 2,500
2014/03/14 2,284 2,285 2,250 2,280 3,300
2014/03/13 2,322 2,336 2,315 2,315 1,000
2014/03/12 2,338 2,360 2,320 2,320 1,400
2014/03/11 2,360 2,361 2,338 2,338 1,800
2014/03/10 2,398 2,400 2,360 2,374 2,400
2014/03/07 2,320 2,380 2,320 2,355 3,100
2014/03/06 2,300 2,316 2,284 2,316 4,700
2014/03/05 2,312 2,312 2,290 2,300 2,700
2014/03/04 2,259 2,262 2,227 2,262 1,700
2014/03/03 2,300 2,310 2,211 2,262 7,200
2014/02/28 2,325 2,327 2,300 2,305 11,900
2014/02/27 2,389 2,389 2,356 2,374 1,800
2014/02/26 2,396 2,396 2,345 2,360 2,500
2014/02/25 2,350 2,365 2,350 2,353 2,100
2014/02/24 2,385 2,385 2,335 2,365 4,200
2014/02/21 2,350 2,350 2,332 2,335 1,700
2014/02/20 2,336 2,340 2,311 2,313 5,200
2014/02/19 2,379 2,386 2,379 2,386 300
2014/02/18 2,346 2,395 2,346 2,389 2,700
2014/02/17 2,366 2,370 2,300 2,346 6,300
2014/02/14 2,455 2,455 2,361 2,364 3,500
2014/02/13 2,468 2,468 2,390 2,440 9,000
2014/02/12 2,495 2,528 2,491 2,491 2,900
2014/02/10 2,499 2,509 2,474 2,486 5,100
2014/02/07 2,497 2,525 2,463 2,474 4,600
2014/02/06 2,440 2,480 2,437 2,447 2,900
2014/02/05 2,490 2,510 2,431 2,436 6,700
2014/02/04 2,431 2,550 2,400 2,545 16,300
2014/02/03 2,582 2,640 2,490 2,609 15,800
2014/01/31 2,777 2,777 2,583 2,640 17,500
2014/01/30 2,701 2,750 2,695 2,727 11,400
2014/01/29 2,730 2,776 2,730 2,774 5,600
2014/01/28 2,640 2,719 2,610 2,719 11,900
2014/01/27 2,521 2,630 2,521 2,630 4,300
2014/01/24 2,642 2,705 2,642 2,695 7,300
2014/01/23 2,797 2,797 2,700 2,705 16,500
2014/01/22 2,800 2,809 2,760 2,760 6,200
2014/01/21 2,790 2,821 2,720 2,814 16,400
2014/01/20 2,735 2,799 2,735 2,797 16,700
2014/01/17 2,700 2,740 2,690 2,740 10,500
2014/01/16 2,645 2,740 2,645 2,686 14,100
2014/01/15 2,600 2,645 2,598 2,645 12,800
2014/01/14 2,596 2,618 2,543 2,556 15,300
2014/01/10 2,583 2,620 2,580 2,608 12,900
2014/01/09 2,500 2,576 2,481 2,576 17,100
2014/01/08 2,489 2,497 2,478 2,497 11,600
2014/01/07 2,455 2,486 2,455 2,470 16,500
2014/01/06 2,431 2,460 2,396 2,445 19,000

このページの先頭へ