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
2017/12/29 2,828 2,828 2,812 2,828 4,100
2017/12/28 2,810 2,810 2,792 2,805 1,400
2017/12/27 2,810 2,810 2,780 2,810 2,900
2017/12/26 2,807 2,820 2,771 2,811 7,800
2017/12/25 2,750 2,848 2,740 2,802 17,700
2017/12/22 2,710 2,748 2,710 2,718 9,400
2017/12/21 2,694 2,700 2,680 2,688 3,800
2017/12/20 2,696 2,729 2,696 2,704 2,600
2017/12/19 2,715 2,727 2,708 2,720 2,900
2017/12/18 2,700 2,747 2,700 2,715 3,500
2017/12/15 2,669 2,700 2,659 2,700 14,100
2017/12/14 2,657 2,683 2,649 2,652 13,200
2017/12/13 2,640 2,650 2,636 2,650 6,000
2017/12/12 2,641 2,644 2,635 2,640 1,900
2017/12/11 2,600 2,622 2,595 2,622 3,100
2017/12/08 2,626 2,629 2,609 2,609 8,600
2017/12/07 2,605 2,607 2,600 2,600 4,300
2017/12/06 2,576 2,576 2,576 2,576 900
2017/12/05 2,610 2,610 2,580 2,580 4,600
2017/12/04 2,586 2,600 2,585 2,600 4,600
2017/12/01 2,588 2,588 2,581 2,585 900
2017/11/30 2,582 2,583 2,572 2,580 1,300
2017/11/29 2,571 2,580 2,571 2,572 1,500
2017/11/28 2,580 2,580 2,570 2,570 1,500
2017/11/27 2,569 2,579 2,569 2,574 1,100
2017/11/24 2,552 2,569 2,547 2,569 2,100
2017/11/22 2,546 2,569 2,546 2,556 800
2017/11/21 2,545 2,565 2,544 2,546 3,200
2017/11/20 2,545 2,545 2,545 2,545 300
2017/11/17 2,545 2,569 2,543 2,543 1,700
2017/11/16 2,540 2,548 2,520 2,545 5,600
2017/11/15 2,593 2,593 2,535 2,535 5,400
2017/11/14 2,582 2,598 2,582 2,593 1,400
2017/11/13 2,600 2,600 2,577 2,599 3,400
2017/11/10 2,582 2,600 2,576 2,600 8,600
2017/11/09 2,583 2,604 2,582 2,582 1,800
2017/11/08 2,590 2,590 2,563 2,582 2,900
2017/11/07 2,620 2,624 2,590 2,590 2,100
2017/11/06 2,635 2,648 2,578 2,604 5,600
2017/11/02 2,570 2,604 2,570 2,585 1,500
2017/11/01 2,575 2,609 2,566 2,567 3,300
2017/10/31 2,584 2,584 2,574 2,574 4,000
2017/10/30 2,570 2,610 2,570 2,585 4,800
2017/10/27 2,601 2,601 2,555 2,576 16,000
2017/10/26 2,575 2,620 2,575 2,610 5,300
2017/10/25 2,550 2,570 2,540 2,567 2,800
2017/10/24 2,529 2,574 2,529 2,560 4,600
2017/10/23 2,542 2,550 2,525 2,525 4,700
2017/10/20 2,568 2,568 2,526 2,526 15,500
2017/10/19 2,586 2,586 2,570 2,570 200
2017/10/18 2,580 2,580 2,566 2,567 2,000
2017/10/17 2,599 2,599 2,576 2,584 3,600
2017/10/16 2,600 2,610 2,597 2,597 20,600
2017/10/13 2,594 2,600 2,591 2,591 4,000
2017/10/12 2,580 2,594 2,580 2,594 10,800
2017/10/11 2,569 2,580 2,562 2,580 9,400
2017/10/10 2,558 2,560 2,550 2,560 7,500
2017/10/06 2,539 2,557 2,528 2,557 13,400
2017/10/05 2,515 2,540 2,515 2,540 6,100
2017/10/04 2,519 2,522 2,509 2,520 3,300
2017/10/03 2,500 2,519 2,490 2,519 2,300
2017/10/02 2,510 2,510 2,492 2,492 1,200
2017/09/29 2,500 2,500 2,490 2,490 1,800
2017/09/28 2,500 2,500 2,487 2,499 1,200
2017/09/27 2,499 2,499 2,481 2,499 500
2017/09/26 2,510 2,510 2,504 2,504 400
2017/09/25 2,504 2,515 2,502 2,514 2,400
2017/09/22 2,521 2,521 2,503 2,504 5,400
2017/09/21 2,510 2,525 2,502 2,525 10,300
2017/09/20 2,518 2,524 2,512 2,513 2,000
2017/09/19 2,501 2,519 2,501 2,517 2,200
2017/09/15 2,498 2,498 2,498 2,498 3,000
2017/09/14 2,501 2,501 2,501 2,501 1,100
2017/09/13 2,509 2,509 2,509 2,509 100
2017/09/12 2,479 2,500 2,479 2,500 1,300
2017/09/11 2,475 2,497 2,475 2,497 1,400
2017/09/08 2,475 2,475 2,471 2,471 6,200
2017/09/07 2,503 2,503 2,500 2,500 600
2017/09/06 2,488 2,488 2,484 2,484 200
2017/09/05 2,523 2,523 2,466 2,471 2,500
2017/09/04 2,515 2,524 2,513 2,523 1,000
2017/09/01 2,519 2,529 2,506 2,524 3,600
2017/08/31 2,515 2,520 2,511 2,519 5,400
2017/08/30 2,517 2,520 2,500 2,520 9,900
2017/08/29 2,500 2,518 2,500 2,516 1,400
2017/08/28 2,519 2,525 2,492 2,517 2,300
2017/08/25 2,499 2,500 2,490 2,490 700
2017/08/24 2,484 2,490 2,484 2,490 19,900
2017/08/23 2,474 2,498 2,474 2,498 2,000
2017/08/21 2,474 2,479 2,474 2,474 1,900
2017/08/18 2,493 2,494 2,451 2,451 1,900
2017/08/17 2,499 2,500 2,492 2,492 12,500
2017/08/16 2,500 2,500 2,500 2,500 200
2017/08/15 2,500 2,500 2,496 2,496 1,100
2017/08/14 2,493 2,493 2,490 2,490 500
2017/08/10 2,475 2,494 2,475 2,494 3,700
2017/08/09 2,476 2,476 2,474 2,475 2,000
2017/08/08 2,530 2,530 2,491 2,491 5,300
2017/08/07 2,508 2,518 2,500 2,518 2,300
2017/08/04 2,504 2,504 2,474 2,480 6,900
2017/08/03 2,535 2,535 2,503 2,505 1,600
2017/08/02 2,508 2,535 2,501 2,535 4,100
2017/08/01 2,491 2,511 2,491 2,499 800
2017/07/31 2,506 2,525 2,491 2,524 7,500
2017/07/28 2,510 2,525 2,500 2,525 1,200
2017/07/27 2,510 2,510 2,510 2,510 700
2017/07/26 2,481 2,500 2,481 2,500 1,900
2017/07/25 2,477 2,488 2,477 2,477 900
2017/07/21 2,475 2,489 2,475 2,489 700
2017/07/20 2,453 2,475 2,453 2,475 4,000
2017/07/19 2,496 2,496 2,474 2,476 2,500
2017/07/18 2,500 2,510 2,500 2,510 400
2017/07/14 2,482 2,482 2,481 2,482 600
2017/07/13 2,487 2,496 2,483 2,483 500
2017/07/12 2,540 2,540 2,499 2,500 7,400
2017/07/11 2,498 2,520 2,489 2,503 7,100
2017/07/10 2,489 2,489 2,485 2,489 2,100
2017/07/07 2,477 2,477 2,475 2,475 1,600
2017/07/06 2,471 2,471 2,471 2,471 1,300
2017/07/05 2,471 2,488 2,455 2,476 2,800
2017/07/04 2,489 2,490 2,471 2,471 2,100
2017/07/03 2,494 2,495 2,481 2,490 1,900
2017/06/30 2,490 2,498 2,461 2,497 9,300
2017/06/29 2,455 2,455 2,450 2,450 600
2017/06/28 2,424 2,457 2,424 2,441 5,900
2017/06/27 2,425 2,430 2,420 2,424 3,600
2017/06/26 2,469 2,469 2,420 2,420 3,900
2017/06/23 2,385 2,397 2,385 2,397 300
2017/06/22 2,397 2,397 2,395 2,395 5,600
2017/06/21 2,400 2,407 2,385 2,390 1,800
2017/06/20 2,400 2,400 2,398 2,398 2,000
2017/06/19 2,400 2,401 2,400 2,401 500
2017/06/16 2,405 2,420 2,405 2,411 9,500
2017/06/15 2,453 2,453 2,435 2,449 1,900
2017/06/14 2,420 2,480 2,420 2,480 8,200
2017/06/13 2,393 2,419 2,278 2,414 5,500
2017/06/12 2,400 2,400 2,385 2,395 7,800
2017/06/09 2,389 2,398 2,388 2,398 5,100
2017/06/08 2,379 2,379 2,366 2,377 400
2017/06/07 2,390 2,390 2,370 2,370 1,900
2017/06/06 2,409 2,409 2,390 2,390 2,600
2017/06/05 2,428 2,428 2,400 2,409 2,300
2017/06/02 2,423 2,423 2,405 2,410 1,600
2017/06/01 2,405 2,415 2,405 2,415 400
2017/05/31 2,382 2,404 2,382 2,400 3,700
2017/05/30 2,400 2,406 2,365 2,366 3,300
2017/05/29 2,404 2,404 2,397 2,397 200
2017/05/26 2,400 2,400 2,384 2,397 3,000
2017/05/25 2,385 2,397 2,385 2,397 1,500
2017/05/24 2,377 2,385 2,377 2,385 900
2017/05/23 2,389 2,389 2,370 2,370 400
2017/05/22 2,393 2,393 2,389 2,389 200
2017/05/19 2,400 2,400 2,372 2,375 1,600
2017/05/18 2,436 2,436 2,350 2,400 2,100
2017/05/17 2,437 2,440 2,437 2,440 200
2017/05/16 2,459 2,459 2,440 2,454 2,100
2017/05/15 2,443 2,455 2,430 2,455 2,300
2017/05/12 2,404 2,449 2,404 2,425 800
2017/05/11 2,420 2,450 2,420 2,450 5,800
2017/05/10 2,440 2,440 2,400 2,419 2,100
2017/05/09 2,440 2,450 2,440 2,450 500
2017/05/08 2,440 2,446 2,422 2,446 16,800
2017/05/02 2,437 2,437 2,420 2,430 600
2017/05/01 2,415 2,428 2,415 2,428 500
2017/04/28 2,389 2,423 2,370 2,420 16,000
2017/04/27 2,365 2,372 2,351 2,365 3,000
2017/04/26 2,330 2,374 2,329 2,372 9,300
2017/04/25 2,284 2,290 2,284 2,290 200
2017/04/24 2,271 2,310 2,271 2,284 700
2017/04/21 2,249 2,290 2,249 2,263 14,900
2017/04/20 2,230 2,270 2,230 2,250 2,400
2017/04/19 2,198 2,245 2,198 2,245 800
2017/04/18 2,190 2,217 2,190 2,195 1,700
2017/04/17 2,170 2,220 2,170 2,220 3,300
2017/04/14 2,220 2,247 2,201 2,201 2,800
2017/04/13 2,220 2,220 2,186 2,200 2,500
2017/04/12 2,337 2,337 2,224 2,224 3,800
2017/04/11 2,341 2,341 2,341 2,341 300
2017/04/10 2,341 2,341 2,341 2,341 300
2017/04/07 2,340 2,349 2,340 2,345 6,500
2017/04/06 2,424 2,424 2,337 2,337 900
2017/04/05 2,425 2,425 2,425 2,425 800
2017/04/04 2,449 2,449 2,400 2,400 1,000
2017/04/03 2,450 2,450 2,412 2,448 8,900
2017/03/31 2,450 2,450 2,449 2,449 700
2017/03/30 2,461 2,461 2,412 2,446 1,700
2017/03/29 2,461 2,461 2,461 2,461 700
2017/03/28 2,487 2,496 2,487 2,491 2,500
2017/03/27 2,487 2,487 2,487 2,487 600
2017/03/24 2,469 2,487 2,469 2,487 1,300
2017/03/23 2,495 2,495 2,465 2,490 3,900
2017/03/22 2,495 2,495 2,494 2,495 800
2017/03/21 2,482 2,495 2,482 2,495 4,700
2017/03/17 2,485 2,485 2,471 2,471 1,700
2017/03/16 2,480 2,485 2,470 2,470 4,400
2017/03/15 2,475 2,477 2,467 2,477 800
2017/03/14 2,480 2,480 2,472 2,472 1,400
2017/03/13 2,478 2,478 2,452 2,452 400
2017/03/10 2,470 2,470 2,446 2,446 300
2017/03/09 2,479 2,479 2,441 2,468 6,600
2017/03/08 2,466 2,477 2,461 2,477 1,600
2017/03/07 2,455 2,479 2,445 2,470 7,500
2017/03/06 2,439 2,470 2,405 2,405 2,300
2017/03/03 2,437 2,437 2,423 2,423 500
2017/03/02 2,422 2,445 2,421 2,445 8,200
2017/03/01 2,415 2,415 2,415 2,415 200
2017/02/28 2,413 2,419 2,413 2,415 1,500
2017/02/27 2,441 2,441 2,404 2,413 2,800
2017/02/24 2,467 2,467 2,413 2,450 5,400
2017/02/23 2,477 2,478 2,460 2,469 3,000
2017/02/22 2,448 2,469 2,448 2,469 6,600
2017/02/21 2,440 2,448 2,437 2,448 1,900
2017/02/20 2,448 2,448 2,446 2,446 3,000
2017/02/17 2,431 2,439 2,400 2,410 7,900
2017/02/16 2,431 2,450 2,431 2,450 1,900
2017/02/15 2,365 2,465 2,365 2,431 13,200
2017/02/14 2,363 2,363 2,363 2,363 300
2017/02/10 2,318 2,357 2,318 2,345 3,900
2017/02/08 2,335 2,335 2,320 2,320 1,000
2017/02/07 2,333 2,365 2,333 2,335 2,400
2017/02/06 2,346 2,365 2,345 2,347 1,900
2017/02/03 2,332 2,332 2,327 2,327 500
2017/02/02 2,323 2,325 2,323 2,323 1,000
2017/02/01 2,350 2,380 2,311 2,316 9,400
2017/01/31 2,343 2,350 2,343 2,343 3,900
2017/01/30 2,325 2,348 2,325 2,347 1,300
2017/01/27 2,326 2,330 2,326 2,327 800
2017/01/26 2,335 2,339 2,325 2,325 1,100
2017/01/25 2,299 2,347 2,299 2,347 300
2017/01/23 2,282 2,302 2,282 2,302 1,000
2017/01/20 2,273 2,273 2,266 2,266 300
2017/01/19 2,280 2,289 2,260 2,273 1,500
2017/01/18 2,258 2,259 2,200 2,252 1,700
2017/01/17 2,260 2,260 2,223 2,258 1,800
2017/01/16 2,320 2,320 2,283 2,295 1,000
2017/01/13 2,338 2,338 2,246 2,320 4,100
2017/01/12 2,361 2,365 2,348 2,348 1,600
2017/01/11 2,349 2,365 2,349 2,355 2,000
2017/01/10 2,337 2,348 2,337 2,343 900
2017/01/06 2,335 2,348 2,335 2,337 3,300
2017/01/05 2,325 2,351 2,325 2,335 2,400
2017/01/04 2,340 2,360 2,322 2,330 700

このページの先頭へ