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
2016/12/30 2,336 2,336 2,315 2,315 2,900
2016/12/29 2,320 2,320 2,301 2,319 2,400
2016/12/28 2,395 2,398 2,338 2,340 4,700
2016/12/27 2,362 2,395 2,361 2,395 5,500
2016/12/26 2,355 2,386 2,355 2,362 2,200
2016/12/22 2,339 2,367 2,331 2,367 6,300
2016/12/21 2,398 2,425 2,356 2,356 9,600
2016/12/20 2,409 2,409 2,388 2,398 1,900
2016/12/19 2,434 2,434 2,389 2,409 5,500
2016/12/16 2,395 2,440 2,371 2,435 15,000
2016/12/15 2,370 2,395 2,370 2,385 7,700
2016/12/14 2,373 2,376 2,370 2,370 3,300
2016/12/13 2,375 2,379 2,362 2,370 4,600
2016/12/12 2,368 2,376 2,355 2,360 8,900
2016/12/09 2,319 2,335 2,307 2,335 9,300
2016/12/08 2,290 2,300 2,279 2,300 3,500
2016/12/07 2,269 2,299 2,269 2,272 1,600
2016/12/06 2,282 2,300 2,268 2,268 1,800
2016/12/05 2,322 2,322 2,261 2,263 5,000
2016/12/02 2,225 2,288 2,216 2,288 3,300
2016/12/01 2,215 2,238 2,215 2,238 5,600
2016/11/30 2,209 2,215 2,205 2,213 3,300
2016/11/29 2,201 2,215 2,196 2,215 2,100
2016/11/28 2,150 2,200 2,150 2,200 1,200
2016/11/25 2,175 2,198 2,148 2,148 8,800
2016/11/24 2,135 2,166 2,121 2,166 6,800
2016/11/21 2,130 2,130 2,119 2,125 3,600
2016/11/18 2,091 2,110 2,085 2,110 4,000
2016/11/17 2,065 2,074 2,065 2,074 2,500
2016/11/16 2,057 2,103 2,057 2,083 2,400
2016/11/15 2,100 2,100 2,100 2,100 1,200
2016/11/14 2,011 2,080 2,011 2,080 2,000
2016/11/11 2,034 2,099 2,023 2,061 5,900
2016/11/10 2,090 2,090 2,049 2,049 800
2016/11/09 2,050 2,100 1,980 2,008 3,300
2016/11/08 2,149 2,149 2,008 2,032 2,900
2016/11/07 2,159 2,159 2,159 2,159 900
2016/11/04 2,056 2,070 2,056 2,066 800
2016/11/02 2,105 2,105 2,080 2,080 1,100
2016/11/01 2,110 2,121 2,110 2,113 1,800
2016/10/31 2,149 2,149 2,100 2,105 2,100
2016/10/28 2,070 2,078 2,051 2,070 2,400
2016/10/27 2,045 2,075 2,045 2,075 3,000
2016/10/26 2,045 2,045 2,045 2,045 500
2016/10/25 2,016 2,045 2,016 2,045 2,300
2016/10/24 2,005 2,030 2,005 2,016 1,900
2016/10/21 2,000 2,030 2,000 2,030 17,600
2016/10/20 2,000 2,000 1,998 1,998 300
2016/10/19 2,001 2,010 2,001 2,002 7,500
2016/10/18 1,998 1,999 1,998 1,999 600
2016/10/17 2,000 2,023 1,998 1,998 600
2016/10/14 2,001 2,001 1,996 1,998 1,400
2016/10/13 2,000 2,001 2,000 2,000 3,500
2016/10/12 2,024 2,024 1,993 1,994 1,200
2016/10/11 2,000 2,025 2,000 2,025 2,600
2016/10/07 2,009 2,009 2,000 2,001 7,600
2016/10/06 2,030 2,030 1,980 1,980 1,800
2016/10/05 2,039 2,039 2,038 2,038 800
2016/10/04 1,997 2,050 1,997 2,021 4,500
2016/10/03 1,995 1,995 1,993 1,995 1,000
2016/09/30 1,998 1,998 1,998 1,998 1,500
2016/09/29 1,972 1,999 1,972 1,999 3,500
2016/09/28 1,973 1,973 1,970 1,971 300
2016/09/27 1,980 1,982 1,971 1,976 1,900
2016/09/26 1,983 2,019 1,975 1,975 1,900
2016/09/23 1,982 1,986 1,982 1,983 6,100
2016/09/21 1,980 1,986 1,980 1,986 1,300
2016/09/20 1,979 1,980 1,979 1,980 600
2016/09/16 1,984 1,984 1,979 1,979 2,600
2016/09/15 1,970 1,986 1,967 1,986 5,300
2016/09/14 1,980 1,980 1,970 1,970 2,600
2016/09/13 1,985 1,985 1,980 1,980 4,600
2016/09/12 1,978 1,980 1,978 1,980 4,600
2016/09/09 2,001 2,005 2,001 2,005 5,900
2016/09/08 1,999 2,030 1,990 1,991 700
2016/09/07 1,970 2,049 1,970 1,999 1,100
2016/09/06 1,970 1,970 1,964 1,964 1,200
2016/09/05 1,958 1,960 1,951 1,954 1,400
2016/09/02 1,911 1,940 1,908 1,940 3,000
2016/09/01 1,910 1,921 1,910 1,911 1,300
2016/08/31 1,907 1,907 1,896 1,899 1,500
2016/08/30 1,873 1,900 1,873 1,886 2,000
2016/08/29 1,889 1,898 1,875 1,897 7,000
2016/08/26 1,879 1,881 1,872 1,878 5,400
2016/08/25 1,884 1,884 1,870 1,880 4,200
2016/08/24 1,892 1,894 1,884 1,884 3,600
2016/08/23 1,899 1,899 1,890 1,890 1,100
2016/08/22 1,907 1,909 1,888 1,899 3,600
2016/08/19 1,919 1,919 1,910 1,910 6,700
2016/08/18 1,927 1,927 1,917 1,922 3,800
2016/08/17 1,960 1,960 1,925 1,930 3,700
2016/08/16 1,976 1,976 1,962 1,970 300
2016/08/15 1,987 1,995 1,980 1,980 800
2016/08/12 1,978 1,987 1,961 1,987 8,700
2016/08/10 1,981 1,981 1,962 1,980 600
2016/08/09 1,988 1,988 1,976 1,980 900
2016/08/08 1,982 1,988 1,979 1,988 1,100
2016/08/05 1,995 1,995 1,982 1,982 1,600
2016/08/04 1,990 1,990 1,983 1,984 1,800
2016/08/03 2,000 2,000 1,980 1,980 2,200
2016/08/02 2,010 2,010 1,998 2,000 3,900
2016/08/01 2,018 2,035 2,011 2,015 10,400
2016/07/29 2,198 2,198 2,050 2,060 9,200
2016/07/28 2,230 2,240 2,230 2,240 2,300
2016/07/27 2,230 2,230 2,230 2,230 300
2016/07/26 2,230 2,232 2,220 2,230 6,500
2016/07/25 2,200 2,227 2,200 2,227 5,500
2016/07/21 2,234 2,234 2,229 2,229 1,500
2016/07/20 2,240 2,240 2,230 2,230 1,700
2016/07/19 2,250 2,259 2,240 2,240 700
2016/07/15 2,270 2,270 2,245 2,246 1,100
2016/07/14 2,240 2,250 2,240 2,250 600
2016/07/13 2,220 2,250 2,220 2,250 400
2016/07/12 2,279 2,279 2,190 2,190 2,200
2016/07/11 2,275 2,275 2,181 2,231 1,700
2016/07/08 2,259 2,259 2,259 2,259 1,900
2016/07/07 2,265 2,265 2,240 2,240 900
2016/07/06 2,265 2,265 2,200 2,264 1,100
2016/07/05 2,250 2,250 2,202 2,250 1,700
2016/07/04 2,265 2,265 2,259 2,263 600
2016/07/01 2,254 2,254 2,248 2,248 600
2016/06/30 2,249 2,249 2,248 2,248 2,700
2016/06/29 2,130 2,250 2,130 2,248 1,700
2016/06/28 2,156 2,156 2,117 2,117 400
2016/06/27 2,311 2,311 2,156 2,156 5,100
2016/06/24 2,185 2,187 2,061 2,061 5,600
2016/06/23 2,135 2,185 2,135 2,185 500
2016/06/22 2,116 2,185 2,116 2,185 2,100
2016/06/20 2,112 2,160 2,112 2,160 800
2016/06/17 2,105 2,114 2,105 2,110 6,400
2016/06/16 2,151 2,151 2,110 2,110 1,200
2016/06/15 2,106 2,151 2,094 2,151 3,100
2016/06/14 2,180 2,180 2,133 2,133 2,000
2016/06/13 2,250 2,250 2,191 2,192 800
2016/06/10 2,280 2,280 2,260 2,260 2,600
2016/06/09 2,298 2,330 2,295 2,330 5,400
2016/06/07 2,280 2,305 2,280 2,300 5,000
2016/06/06 2,226 2,262 2,220 2,233 5,500
2016/06/03 2,150 2,176 2,140 2,176 800
2016/06/02 2,227 2,227 2,200 2,200 200
2016/06/01 2,231 2,231 2,231 2,231 100
2016/05/31 2,235 2,235 2,234 2,234 1,100
2016/05/30 2,150 2,185 2,128 2,185 800
2016/05/27 2,146 2,146 2,146 2,146 300
2016/05/26 2,141 2,146 2,141 2,146 500
2016/05/25 2,145 2,165 2,141 2,141 4,100
2016/05/24 2,171 2,172 2,171 2,171 2,200
2016/05/23 2,140 2,172 2,140 2,172 1,600
2016/05/20 2,147 2,161 2,134 2,134 1,500
2016/05/19 2,153 2,182 2,060 2,180 3,600
2016/05/18 2,190 2,190 2,185 2,185 1,300
2016/05/17 2,210 2,210 2,187 2,190 800
2016/05/16 2,170 2,230 2,170 2,230 500
2016/05/13 2,199 2,199 2,199 2,199 2,000
2016/05/12 2,201 2,201 2,175 2,200 3,600
2016/05/11 2,158 2,179 2,135 2,179 800
2016/05/10 2,151 2,180 2,151 2,156 600
2016/05/09 2,154 2,154 2,151 2,151 800
2016/05/06 2,204 2,204 2,104 2,104 1,300
2016/05/02 2,149 2,149 2,104 2,104 5,200
2016/04/28 2,200 2,200 2,150 2,150 5,200
2016/04/27 2,085 2,125 2,085 2,125 7,500
2016/04/26 2,052 2,085 2,052 2,085 2,100
2016/04/25 2,044 2,067 2,044 2,067 1,900
2016/04/22 2,041 2,085 2,041 2,085 11,200
2016/04/21 2,103 2,104 2,035 2,049 5,800
2016/04/20 2,100 2,101 2,100 2,100 1,300
2016/04/19 2,014 2,050 2,014 2,050 700
2016/04/18 2,050 2,050 2,000 2,000 1,000
2016/04/15 2,080 2,080 2,080 2,080 3,700
2016/04/14 2,050 2,075 2,050 2,075 600
2016/04/13 2,003 2,050 2,003 2,050 700
2016/04/12 1,915 1,999 1,915 1,999 1,300
2016/04/08 1,927 1,941 1,901 1,914 4,800
2016/04/07 1,948 1,948 1,928 1,928 3,800
2016/04/06 1,963 1,963 1,945 1,946 2,100
2016/04/05 2,042 2,042 1,960 1,963 3,000
2016/04/04 2,060 2,061 2,021 2,021 3,100
2016/04/01 2,156 2,157 2,060 2,060 2,800
2016/03/31 2,220 2,220 2,151 2,151 1,200
2016/03/30 2,145 2,170 2,145 2,170 600
2016/03/29 2,130 2,133 2,130 2,133 200
2016/03/28 2,181 2,181 2,141 2,160 1,900
2016/03/25 2,110 2,170 2,110 2,170 5,200
2016/03/24 2,113 2,119 2,110 2,110 2,200
2016/03/23 2,110 2,119 2,110 2,119 700
2016/03/22 2,121 2,150 2,110 2,110 1,000
2016/03/18 2,105 2,106 2,105 2,105 1,400
2016/03/17 2,103 2,120 2,103 2,106 1,100
2016/03/16 2,102 2,130 2,102 2,102 2,300
2016/03/15 2,149 2,149 2,102 2,102 2,000
2016/03/14 2,132 2,139 2,104 2,110 4,200
2016/03/11 2,125 2,135 2,116 2,116 1,300
2016/03/10 2,111 2,128 2,111 2,128 800
2016/03/09 2,112 2,113 2,100 2,100 5,600
2016/03/08 2,170 2,190 2,112 2,112 3,400
2016/03/07 2,209 2,209 2,170 2,170 2,300
2016/03/04 2,118 2,159 2,118 2,159 2,100
2016/03/03 2,116 2,116 2,111 2,116 1,700
2016/03/02 2,051 2,130 2,051 2,130 1,000
2016/03/01 2,090 2,090 2,030 2,042 6,300
2016/02/29 2,100 2,135 2,095 2,095 1,700
2016/02/26 2,017 2,095 2,017 2,095 5,100
2016/02/25 2,000 2,010 1,998 2,009 3,500
2016/02/24 2,046 2,046 2,011 2,030 1,400
2016/02/23 2,080 2,080 2,075 2,075 300
2016/02/22 2,070 2,070 2,041 2,054 500
2016/02/19 2,080 2,080 2,080 2,080 4,200
2016/02/18 2,099 2,099 2,080 2,080 3,600
2016/02/17 2,085 2,085 2,080 2,085 2,400
2016/02/16 2,050 2,084 2,050 2,082 1,400
2016/02/15 1,980 2,050 1,980 2,000 2,100
2016/02/12 1,925 1,925 1,889 1,920 20,700
2016/02/10 2,080 2,080 2,005 2,028 2,800
2016/02/09 2,120 2,120 2,026 2,080 10,400
2016/02/08 2,120 2,232 2,120 2,232 2,700
2016/02/05 2,300 2,300 2,182 2,200 3,600
2016/02/04 2,360 2,360 2,281 2,300 2,200
2016/02/03 2,400 2,400 2,373 2,375 1,600
2016/02/02 2,472 2,474 2,445 2,445 3,100
2016/02/01 2,474 2,484 2,472 2,474 12,300
2016/01/29 2,385 2,385 2,374 2,374 2,200
2016/01/28 2,280 2,335 2,280 2,335 500
2016/01/27 2,268 2,301 2,268 2,300 2,000
2016/01/26 2,259 2,272 2,257 2,259 1,200
2016/01/25 2,248 2,289 2,248 2,276 2,000
2016/01/22 2,220 2,256 2,206 2,242 2,100
2016/01/21 2,249 2,250 2,161 2,161 3,700
2016/01/20 2,289 2,290 2,258 2,258 1,700
2016/01/19 2,285 2,289 2,269 2,289 1,900
2016/01/18 2,236 2,289 2,223 2,289 4,900
2016/01/15 2,356 2,359 2,345 2,359 600
2016/01/14 2,365 2,371 2,301 2,301 5,700
2016/01/13 2,370 2,425 2,370 2,371 3,100
2016/01/12 2,474 2,474 2,353 2,353 2,900
2016/01/08 2,472 2,474 2,440 2,474 4,200
2016/01/07 2,536 2,536 2,473 2,473 1,700
2016/01/06 2,610 2,610 2,511 2,511 2,100
2016/01/05 2,613 2,614 2,596 2,596 4,300
2016/01/04 2,647 2,698 2,612 2,612 3,000

このページの先頭へ