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
2015/12/30 2,672 2,672 2,582 2,651 3,400
2015/12/29 2,592 2,644 2,592 2,622 3,700
2015/12/28 2,610 2,619 2,610 2,618 1,100
2015/12/25 2,617 2,617 2,566 2,580 7,100
2015/12/24 2,660 2,680 2,650 2,667 1,800
2015/12/22 2,699 2,699 2,654 2,660 3,200
2015/12/21 2,673 2,673 2,654 2,656 2,400
2015/12/18 2,710 2,710 2,668 2,675 5,600
2015/12/17 2,662 2,704 2,662 2,700 4,000
2015/12/16 2,607 2,671 2,607 2,639 3,300
2015/12/15 2,642 2,642 2,579 2,610 2,700
2015/12/14 2,621 2,642 2,590 2,592 7,000
2015/12/11 2,693 2,695 2,670 2,671 4,400
2015/12/10 2,670 2,676 2,660 2,663 3,400
2015/12/09 2,734 2,740 2,720 2,720 4,200
2015/12/08 2,760 2,760 2,731 2,731 5,400
2015/12/07 2,777 2,777 2,741 2,743 6,000
2015/12/04 2,800 2,800 2,750 2,754 4,100
2015/12/03 2,757 2,770 2,751 2,751 3,900
2015/12/02 2,750 2,755 2,738 2,738 2,800
2015/12/01 2,769 2,769 2,735 2,740 1,900
2015/11/30 2,770 2,770 2,750 2,750 3,400
2015/11/27 2,748 2,765 2,740 2,740 1,000
2015/11/26 2,741 2,741 2,735 2,735 800
2015/11/25 2,750 2,750 2,711 2,723 2,300
2015/11/24 2,710 2,775 2,675 2,700 4,900
2015/11/20 2,717 2,717 2,710 2,710 1,700
2015/11/19 2,724 2,752 2,716 2,718 3,500
2015/11/18 2,736 2,740 2,707 2,724 5,500
2015/11/17 2,758 2,770 2,736 2,736 3,200
2015/11/16 2,733 2,777 2,733 2,777 1,400
2015/11/13 2,760 2,783 2,726 2,783 9,000
2015/11/12 2,780 2,795 2,762 2,763 9,700
2015/11/11 2,855 2,915 2,800 2,803 17,500
2015/11/10 2,761 2,855 2,761 2,855 26,800
2015/11/09 2,680 2,774 2,680 2,761 19,000
2015/11/06 2,600 2,630 2,600 2,625 7,100
2015/11/05 2,550 2,550 2,517 2,517 2,200
2015/11/04 2,519 2,570 2,518 2,549 2,800
2015/11/02 2,470 2,519 2,431 2,519 3,200
2015/10/30 2,548 2,548 2,506 2,510 2,900
2015/10/29 2,506 2,548 2,506 2,548 400
2015/10/28 2,545 2,565 2,500 2,506 6,600
2015/10/27 2,495 2,595 2,474 2,494 7,100
2015/10/26 2,435 2,480 2,435 2,474 4,900
2015/10/23 2,442 2,460 2,430 2,430 13,000
2015/10/22 2,405 2,405 2,400 2,403 1,900
2015/10/21 2,355 2,355 2,355 2,355 2,500
2015/10/20 2,362 2,362 2,355 2,355 500
2015/10/19 2,420 2,420 2,390 2,390 600
2015/10/16 2,392 2,415 2,392 2,415 1,200
2015/10/15 2,365 2,389 2,365 2,389 3,500
2015/10/14 2,416 2,416 2,366 2,370 500
2015/10/13 2,444 2,455 2,444 2,455 300
2015/10/09 2,420 2,444 2,375 2,442 5,200
2015/10/08 2,420 2,423 2,374 2,394 2,100
2015/10/07 2,400 2,400 2,375 2,375 3,700
2015/10/06 2,370 2,371 2,350 2,350 900
2015/10/05 2,371 2,398 2,321 2,351 3,500
2015/10/02 2,280 2,329 2,280 2,321 14,900
2015/10/01 2,251 2,268 2,251 2,257 1,000
2015/09/30 2,239 2,250 2,239 2,250 1,800
2015/09/29 2,238 2,239 2,171 2,171 1,100
2015/09/28 2,228 2,269 2,228 2,250 1,700
2015/09/25 2,261 2,269 2,261 2,269 4,200
2015/09/24 2,277 2,277 2,231 2,245 7,800
2015/09/18 2,283 2,300 2,280 2,280 2,200
2015/09/17 2,273 2,301 2,273 2,283 3,100
2015/09/16 2,269 2,275 2,257 2,257 3,300
2015/09/15 2,245 2,269 2,245 2,269 1,000
2015/09/14 2,269 2,269 2,245 2,245 2,100
2015/09/11 2,231 2,269 2,231 2,269 1,300
2015/09/10 2,207 2,239 2,206 2,231 1,800
2015/09/09 2,209 2,269 2,202 2,269 8,000
2015/09/08 2,180 2,180 2,178 2,178 900
2015/09/07 2,198 2,198 2,100 2,175 7,000
2015/09/04 2,298 2,298 2,181 2,200 2,700
2015/09/03 2,266 2,300 2,264 2,269 3,100
2015/09/02 2,259 2,259 2,234 2,243 3,700
2015/09/01 2,317 2,317 2,307 2,314 1,100
2015/08/31 2,337 2,337 2,305 2,319 1,900
2015/08/28 2,301 2,301 2,263 2,289 2,000
2015/08/27 2,235 2,270 2,235 2,251 10,200
2015/08/26 2,170 2,280 2,120 2,208 8,300
2015/08/25 2,030 2,227 2,030 2,120 18,700
2015/08/24 2,350 2,372 2,230 2,230 18,600
2015/08/21 2,480 2,540 2,455 2,456 20,800
2015/08/20 2,539 2,560 2,520 2,522 8,000
2015/08/19 2,560 2,578 2,550 2,565 4,500
2015/08/18 2,560 2,560 2,560 2,560 2,400
2015/08/17 2,548 2,567 2,547 2,563 3,700
2015/08/14 2,555 2,555 2,536 2,548 2,800
2015/08/13 2,536 2,555 2,535 2,555 7,400
2015/08/12 2,551 2,574 2,535 2,535 4,400
2015/08/11 2,601 2,632 2,555 2,565 9,500
2015/08/10 2,648 2,648 2,552 2,605 11,900
2015/08/07 2,670 2,677 2,651 2,671 2,800
2015/08/06 2,671 2,700 2,669 2,672 2,500
2015/08/05 2,687 2,695 2,659 2,685 4,200
2015/08/04 2,680 2,680 2,640 2,680 4,600
2015/08/03 2,640 2,700 2,640 2,686 15,800
2015/07/31 2,600 2,600 2,590 2,590 2,000
2015/07/30 2,575 2,580 2,570 2,578 600
2015/07/29 2,570 2,580 2,570 2,580 3,100
2015/07/28 2,576 2,576 2,531 2,557 2,200
2015/07/27 2,600 2,602 2,551 2,586 2,800
2015/07/24 2,635 2,664 2,635 2,636 900
2015/07/23 2,663 2,670 2,633 2,670 5,500
2015/07/22 2,673 2,675 2,660 2,670 1,500
2015/07/21 2,670 2,690 2,670 2,679 4,700
2015/07/17 2,667 2,685 2,665 2,665 1,400
2015/07/16 2,661 2,694 2,661 2,688 2,100
2015/07/15 2,690 2,697 2,660 2,660 1,900
2015/07/14 2,678 2,700 2,655 2,700 7,900
2015/07/13 2,644 2,644 2,643 2,644 1,500
2015/07/10 2,625 2,640 2,590 2,601 2,400
2015/07/09 2,610 2,610 2,470 2,575 6,800
2015/07/08 2,670 2,690 2,632 2,632 4,500
2015/07/07 2,670 2,676 2,668 2,674 3,300
2015/07/06 2,690 2,690 2,668 2,670 2,700
2015/07/03 2,686 2,695 2,686 2,695 600
2015/07/02 2,700 2,704 2,680 2,704 3,600
2015/07/01 2,680 2,700 2,680 2,695 1,900
2015/06/30 2,670 2,674 2,651 2,661 7,700
2015/06/29 2,687 2,689 2,651 2,689 10,000
2015/06/26 2,703 2,708 2,694 2,708 3,300
2015/06/25 2,711 2,725 2,704 2,706 4,400
2015/06/24 2,719 2,731 2,711 2,719 4,600
2015/06/23 2,736 2,737 2,714 2,719 6,300
2015/06/22 2,700 2,711 2,700 2,703 4,800
2015/06/19 2,700 2,700 2,690 2,699 3,700
2015/06/18 2,706 2,706 2,681 2,694 10,500
2015/06/17 2,708 2,710 2,706 2,706 3,400
2015/06/16 2,715 2,717 2,705 2,707 2,300
2015/06/15 2,704 2,720 2,704 2,715 2,600
2015/06/12 2,693 2,714 2,693 2,695 4,900
2015/06/11 2,690 2,695 2,676 2,678 10,200
2015/06/10 2,684 2,695 2,665 2,667 6,300
2015/06/09 2,699 2,702 2,680 2,689 7,000
2015/06/08 2,724 2,724 2,706 2,710 2,200
2015/06/05 2,720 2,729 2,698 2,700 9,100
2015/06/04 2,735 2,735 2,720 2,720 2,100
2015/06/03 2,720 2,730 2,706 2,730 1,900
2015/06/02 2,723 2,728 2,711 2,718 4,500
2015/06/01 2,728 2,730 2,703 2,704 6,100
2015/05/29 2,728 2,728 2,720 2,726 2,400
2015/05/28 2,718 2,720 2,707 2,707 3,300
2015/05/27 2,694 2,718 2,690 2,690 2,400
2015/05/26 2,708 2,719 2,696 2,696 1,000
2015/05/25 2,694 2,708 2,692 2,708 2,800
2015/05/22 2,685 2,718 2,682 2,694 5,700
2015/05/21 2,698 2,720 2,696 2,720 4,700
2015/05/20 2,688 2,688 2,676 2,676 1,500
2015/05/19 2,668 2,688 2,668 2,675 3,700
2015/05/18 2,663 2,668 2,651 2,668 1,300
2015/05/15 2,650 2,650 2,645 2,650 4,000
2015/05/14 2,650 2,650 2,645 2,650 3,600
2015/05/13 2,654 2,654 2,647 2,654 2,700
2015/05/12 2,649 2,655 2,647 2,655 3,900
2015/05/11 2,651 2,660 2,644 2,645 2,300
2015/05/08 2,649 2,653 2,646 2,650 2,100
2015/05/07 2,650 2,651 2,636 2,649 3,300
2015/05/01 2,657 2,657 2,643 2,648 6,200
2015/04/30 2,643 2,674 2,643 2,657 15,200
2015/04/28 2,735 2,735 2,633 2,677 24,700
2015/04/27 2,745 2,789 2,744 2,789 15,600
2015/04/24 2,725 2,745 2,716 2,736 6,400
2015/04/23 2,717 2,725 2,704 2,725 13,200
2015/04/22 2,727 2,730 2,700 2,710 3,100
2015/04/21 2,690 2,730 2,690 2,723 9,300
2015/04/20 2,695 2,715 2,686 2,710 2,000
2015/04/17 2,724 2,727 2,710 2,726 4,500
2015/04/16 2,714 2,722 2,690 2,710 5,000
2015/04/15 2,665 2,715 2,661 2,714 8,400
2015/04/14 2,665 2,665 2,642 2,663 1,200
2015/04/13 2,680 2,688 2,665 2,665 1,900
2015/04/10 2,665 2,680 2,655 2,657 4,300
2015/04/09 2,670 2,687 2,670 2,687 10,800
2015/04/08 2,680 2,685 2,665 2,670 3,100
2015/04/07 2,600 2,680 2,600 2,670 7,600
2015/04/06 2,648 2,650 2,630 2,630 1,400
2015/04/03 2,655 2,659 2,650 2,655 3,200
2015/04/02 2,665 2,670 2,621 2,650 1,500
2015/04/01 2,639 2,651 2,607 2,649 3,600
2015/03/31 2,691 2,691 2,643 2,669 1,200
2015/03/30 2,669 2,669 2,640 2,641 1,600
2015/03/27 2,635 2,681 2,635 2,667 5,900
2015/03/26 2,687 2,694 2,682 2,682 6,500
2015/03/25 2,700 2,719 2,696 2,708 3,400
2015/03/24 2,718 2,718 2,700 2,700 1,900
2015/03/23 2,719 2,719 2,700 2,715 5,800
2015/03/20 2,659 2,701 2,659 2,700 15,800
2015/03/19 2,680 2,700 2,641 2,679 14,300
2015/03/18 2,640 2,680 2,635 2,680 6,500
2015/03/17 2,650 2,660 2,636 2,636 5,900
2015/03/16 2,631 2,650 2,623 2,650 8,700
2015/03/13 2,610 2,622 2,602 2,621 4,000
2015/03/12 2,587 2,610 2,587 2,610 3,800
2015/03/11 2,580 2,588 2,580 2,587 2,100
2015/03/10 2,590 2,609 2,581 2,605 7,200
2015/03/09 2,591 2,599 2,590 2,590 5,100
2015/03/06 2,609 2,618 2,603 2,610 3,900
2015/03/05 2,620 2,622 2,620 2,622 1,500
2015/03/04 2,625 2,625 2,607 2,614 3,000
2015/03/03 2,606 2,611 2,595 2,599 3,800
2015/03/02 2,623 2,635 2,612 2,625 2,400
2015/02/27 2,626 2,629 2,619 2,623 5,500
2015/02/26 2,607 2,608 2,592 2,603 8,800
2015/02/25 2,604 2,620 2,604 2,617 1,900
2015/02/24 2,602 2,610 2,602 2,608 900
2015/02/23 2,610 2,611 2,602 2,602 5,500
2015/02/20 2,620 2,620 2,596 2,614 5,400
2015/02/19 2,611 2,611 2,575 2,603 6,900
2015/02/18 2,610 2,613 2,605 2,611 5,300
2015/02/17 2,626 2,626 2,610 2,610 5,900
2015/02/16 2,630 2,650 2,626 2,626 5,500
2015/02/13 2,660 2,660 2,649 2,649 8,900
2015/02/12 2,650 2,680 2,650 2,660 6,500
2015/02/10 2,612 2,639 2,610 2,625 3,400
2015/02/09 2,605 2,649 2,600 2,613 5,300
2015/02/06 2,698 2,699 2,602 2,608 19,900
2015/02/05 2,472 2,800 2,464 2,648 77,200
2015/02/04 2,490 2,490 2,468 2,472 6,100
2015/02/03 2,489 2,510 2,465 2,465 9,600
2015/02/02 2,472 2,475 2,453 2,465 4,400
2015/01/30 2,453 2,478 2,453 2,465 22,800
2015/01/29 2,421 2,437 2,421 2,432 4,800
2015/01/28 2,415 2,439 2,400 2,439 3,500
2015/01/27 2,430 2,435 2,430 2,435 1,400
2015/01/26 2,425 2,426 2,412 2,422 2,700
2015/01/23 2,410 2,420 2,409 2,420 2,600
2015/01/22 2,415 2,415 2,410 2,410 1,100
2015/01/21 2,416 2,429 2,413 2,413 1,300
2015/01/20 2,420 2,434 2,412 2,415 900
2015/01/19 2,410 2,420 2,410 2,420 700
2015/01/16 2,405 2,435 2,405 2,435 1,500
2015/01/15 2,425 2,425 2,425 2,425 200
2015/01/14 2,439 2,448 2,406 2,435 3,400
2015/01/13 2,408 2,440 2,408 2,439 1,300
2015/01/09 2,440 2,450 2,426 2,450 3,100
2015/01/08 2,426 2,445 2,426 2,445 1,200
2015/01/07 2,420 2,445 2,420 2,421 2,900
2015/01/06 2,431 2,435 2,415 2,415 2,100
2015/01/05 2,450 2,450 2,411 2,449 4,400

このページの先頭へ