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
2018/12/28 1,780 1,796 1,765 1,796 4,300
2018/12/27 1,790 1,790 1,718 1,755 11,900
2018/12/26 1,800 1,824 1,716 1,716 8,500
2018/12/25 1,870 1,870 1,778 1,790 26,300
2018/12/21 1,979 1,979 1,945 1,945 6,900
2018/12/20 2,081 2,081 1,986 1,986 1,600
2018/12/19 2,080 2,109 2,080 2,081 500
2018/12/18 2,106 2,106 2,065 2,095 1,600
2018/12/17 2,126 2,126 2,106 2,106 8,500
2018/12/14 2,136 2,136 2,121 2,130 16,500
2018/12/13 2,150 2,150 2,129 2,129 1,700
2018/12/12 2,153 2,153 2,150 2,150 1,900
2018/12/11 2,154 2,154 2,105 2,110 2,000
2018/12/10 2,139 2,139 2,117 2,120 1,700
2018/12/07 2,140 2,140 2,133 2,133 4,800
2018/12/06 2,140 2,140 2,140 2,140 500
2018/12/05 2,170 2,170 2,143 2,163 8,800
2018/12/04 2,135 2,144 2,135 2,143 4,500
2018/12/03 2,111 2,135 2,111 2,135 1,000
2018/11/30 2,138 2,139 2,099 2,136 1,500
2018/11/29 2,103 2,113 2,098 2,105 7,400
2018/11/28 2,123 2,127 2,102 2,105 6,600
2018/11/27 2,130 2,130 2,117 2,122 2,700
2018/11/26 2,130 2,130 2,111 2,111 1,600
2018/11/22 2,128 2,129 2,128 2,129 4,700
2018/11/21 2,132 2,132 2,126 2,126 2,600
2018/11/20 2,134 2,134 2,134 2,134 100
2018/11/19 2,132 2,157 2,126 2,157 900
2018/11/16 2,162 2,171 2,153 2,171 1,800
2018/11/15 2,162 2,171 2,162 2,162 500
2018/11/14 2,152 2,152 2,152 2,152 300
2018/11/13 2,164 2,164 2,154 2,154 1,000
2018/11/12 2,175 2,180 2,171 2,171 4,200
2018/11/09 2,180 2,180 2,172 2,177 6,800
2018/11/08 2,184 2,190 2,181 2,182 3,200
2018/11/07 2,182 2,188 2,182 2,184 2,600
2018/11/06 2,180 2,182 2,180 2,181 1,000
2018/11/05 2,204 2,204 2,190 2,198 2,100
2018/11/02 2,192 2,205 2,181 2,205 4,400
2018/11/01 2,185 2,191 2,171 2,191 1,700
2018/10/31 2,200 2,220 2,199 2,210 3,100
2018/10/30 2,189 2,198 2,186 2,198 1,300
2018/10/29 2,253 2,253 2,161 2,182 5,600
2018/10/26 2,350 2,371 2,291 2,291 2,900
2018/10/25 2,277 2,290 2,272 2,276 3,100
2018/10/24 2,391 2,391 2,351 2,364 1,100
2018/10/23 2,372 2,385 2,372 2,385 2,400
2018/10/22 2,421 2,421 2,420 2,420 1,000
2018/10/19 2,431 2,432 2,411 2,420 13,100
2018/10/18 2,445 2,459 2,431 2,431 1,200
2018/10/17 2,449 2,455 2,449 2,454 400
2018/10/16 2,448 2,450 2,447 2,447 700
2018/10/15 2,456 2,456 2,445 2,456 700
2018/10/12 2,451 2,455 2,451 2,455 2,200
2018/10/11 2,520 2,520 2,450 2,450 900
2018/10/09 2,523 2,523 2,523 2,523 100
2018/10/05 2,555 2,555 2,552 2,552 8,400
2018/10/04 2,553 2,556 2,550 2,555 600
2018/10/03 2,553 2,553 2,550 2,550 2,200
2018/10/02 2,555 2,564 2,553 2,553 7,300
2018/10/01 2,545 2,560 2,545 2,560 600
2018/09/28 2,550 2,550 2,550 2,550 1,700
2018/09/27 2,552 2,552 2,532 2,550 500
2018/09/26 2,525 2,531 2,525 2,531 400
2018/09/25 2,575 2,575 2,553 2,555 7,100
2018/09/21 2,555 2,569 2,555 2,557 9,700
2018/09/20 2,554 2,560 2,553 2,554 2,000
2018/09/19 2,550 2,568 2,550 2,556 2,900
2018/09/18 2,551 2,555 2,544 2,547 8,400
2018/09/14 2,553 2,562 2,552 2,562 10,600
2018/09/13 2,549 2,560 2,549 2,553 2,000
2018/09/12 2,573 2,573 2,547 2,547 1,200
2018/09/11 2,571 2,571 2,571 2,571 100
2018/09/10 2,592 2,592 2,592 2,592 900
2018/09/07 2,598 2,598 2,592 2,592 6,900
2018/09/06 2,629 2,629 2,600 2,600 400
2018/09/05 2,634 2,634 2,634 2,634 800
2018/09/04 2,642 2,642 2,620 2,633 1,200
2018/09/03 2,645 2,645 2,641 2,641 300
2018/08/31 2,665 2,665 2,645 2,645 2,600
2018/08/30 2,645 2,656 2,642 2,642 300
2018/08/29 2,650 2,657 2,633 2,657 600
2018/08/28 2,658 2,658 2,640 2,647 1,600
2018/08/27 2,619 2,664 2,598 2,661 800
2018/08/24 2,649 2,649 2,595 2,596 2,700
2018/08/23 2,616 2,650 2,616 2,650 5,800
2018/08/22 2,612 2,616 2,612 2,616 200
2018/08/21 2,606 2,606 2,606 2,606 200
2018/08/20 2,631 2,631 2,604 2,604 500
2018/08/16 2,642 2,642 2,593 2,616 11,700
2018/08/15 2,661 2,661 2,642 2,642 200
2018/08/14 2,681 2,681 2,605 2,651 1,600
2018/08/13 2,668 2,683 2,650 2,683 1,300
2018/08/10 2,691 2,730 2,691 2,695 1,200
2018/08/09 2,691 2,691 2,691 2,691 3,000
2018/08/08 2,685 2,722 2,685 2,722 1,100
2018/08/07 2,669 2,701 2,669 2,673 2,600
2018/08/06 2,739 2,739 2,701 2,715 1,600
2018/08/02 2,681 2,682 2,668 2,671 1,200
2018/08/01 2,700 2,701 2,650 2,682 1,500
2018/07/31 2,727 2,727 2,727 2,727 800
2018/07/30 2,685 2,728 2,685 2,728 3,600
2018/07/27 2,634 2,652 2,611 2,635 5,100
2018/07/26 2,585 2,592 2,584 2,584 1,400
2018/07/25 2,592 2,592 2,592 2,592 15,300
2018/07/24 2,549 2,549 2,542 2,542 2,100
2018/07/20 2,536 2,543 2,530 2,530 4,400
2018/07/19 2,532 2,551 2,531 2,536 4,900
2018/07/18 2,565 2,565 2,551 2,551 200
2018/07/17 2,535 2,577 2,535 2,577 400
2018/07/13 2,510 2,539 2,510 2,525 2,400
2018/07/12 2,540 2,540 2,512 2,512 1,200
2018/07/11 2,582 2,582 2,540 2,541 2,000
2018/07/10 2,545 2,582 2,494 2,510 1,600
2018/07/09 2,482 2,482 2,482 2,482 1,200
2018/07/06 2,481 2,529 2,450 2,482 3,500
2018/07/05 2,546 2,546 2,481 2,481 2,800
2018/07/04 2,540 2,540 2,520 2,521 600
2018/07/03 2,535 2,540 2,492 2,540 3,900
2018/07/02 2,582 2,582 2,563 2,563 5,400
2018/06/29 2,606 2,625 2,606 2,613 6,800
2018/06/28 2,620 2,720 2,602 2,665 9,600
2018/06/26 2,800 2,800 2,770 2,770 3,400
2018/06/25 2,843 2,843 2,797 2,805 3,900
2018/06/22 2,762 2,795 2,762 2,795 6,300
2018/06/21 2,747 2,749 2,747 2,749 300
2018/06/20 2,740 2,745 2,740 2,745 700
2018/06/19 2,740 2,740 2,735 2,735 800
2018/06/18 2,771 2,772 2,741 2,741 500
2018/06/15 2,772 2,772 2,741 2,741 7,200
2018/06/14 2,750 2,750 2,745 2,750 300
2018/06/12 2,773 2,774 2,772 2,772 400
2018/06/11 2,772 2,772 2,738 2,772 1,100
2018/06/08 2,770 2,770 2,762 2,770 6,200
2018/06/07 2,768 2,770 2,748 2,767 1,700
2018/06/06 2,720 2,769 2,700 2,768 2,900
2018/06/05 2,769 2,770 2,769 2,770 1,800
2018/06/04 2,732 2,770 2,732 2,769 1,800
2018/06/01 2,700 2,700 2,676 2,682 1,300
2018/05/31 2,719 2,734 2,682 2,700 3,300
2018/05/30 2,721 2,721 2,708 2,708 800
2018/05/29 2,753 2,753 2,711 2,711 1,300
2018/05/28 2,771 2,771 2,750 2,752 1,400
2018/05/25 2,793 2,794 2,762 2,762 1,300
2018/05/24 2,781 2,810 2,781 2,785 2,100
2018/05/23 2,810 2,828 2,810 2,828 500
2018/05/22 2,775 2,799 2,775 2,799 1,000
2018/05/21 2,763 2,763 2,763 2,763 400
2018/05/18 2,759 2,763 2,756 2,763 700
2018/05/17 2,762 2,762 2,755 2,756 2,500
2018/05/16 2,786 2,786 2,755 2,755 1,100
2018/05/15 2,792 2,792 2,781 2,781 800
2018/05/14 2,789 2,794 2,780 2,783 3,100
2018/05/11 2,925 2,925 2,827 2,827 2,200
2018/05/10 2,899 2,930 2,880 2,930 6,700
2018/05/09 2,927 2,927 2,886 2,886 1,200
2018/05/08 2,945 2,945 2,903 2,939 2,700
2018/05/07 2,939 2,944 2,920 2,944 4,100
2018/05/02 2,914 2,939 2,914 2,939 4,000
2018/05/01 2,879 2,896 2,873 2,896 1,400
2018/04/27 2,974 2,974 2,872 2,900 14,100
2018/04/26 2,765 2,780 2,765 2,774 1,500
2018/04/25 2,765 2,765 2,764 2,764 600
2018/04/24 2,780 2,792 2,764 2,792 2,300
2018/04/23 2,796 2,796 2,761 2,793 300
2018/04/20 2,809 2,809 2,765 2,777 13,200
2018/04/19 2,816 2,816 2,810 2,815 1,000
2018/04/18 2,803 2,816 2,768 2,816 1,700
2018/04/17 2,826 2,826 2,769 2,769 700
2018/04/16 2,810 2,826 2,800 2,826 1,900
2018/04/13 2,817 2,817 2,750 2,817 2,600
2018/04/12 2,798 2,816 2,796 2,816 1,400
2018/04/11 2,806 2,806 2,795 2,796 1,700
2018/04/10 2,809 2,809 2,800 2,806 1,100
2018/04/09 2,782 2,805 2,750 2,805 16,000
2018/04/06 2,819 2,819 2,800 2,808 8,600
2018/04/05 2,840 2,840 2,795 2,817 2,500
2018/04/04 2,799 2,820 2,790 2,790 5,800
2018/04/03 2,771 2,780 2,770 2,780 500
2018/04/02 2,809 2,809 2,771 2,771 1,600
2018/03/30 2,826 2,826 2,801 2,803 1,000
2018/03/29 2,800 2,800 2,792 2,795 3,600
2018/03/28 2,799 2,799 2,775 2,775 800
2018/03/27 2,750 2,799 2,744 2,799 500
2018/03/26 2,761 2,761 2,738 2,738 3,600
2018/03/23 2,801 2,801 2,735 2,760 4,400
2018/03/22 2,801 2,810 2,799 2,810 5,700
2018/03/20 2,804 2,804 2,790 2,800 1,100
2018/03/19 2,790 2,807 2,781 2,800 900
2018/03/16 2,795 2,796 2,795 2,795 2,500
2018/03/15 2,799 2,805 2,790 2,790 3,700
2018/03/14 2,787 2,802 2,787 2,802 2,300
2018/03/13 2,777 2,787 2,770 2,787 600
2018/03/12 2,740 2,780 2,740 2,777 500
2018/03/08 2,737 2,759 2,700 2,700 6,900
2018/03/07 2,736 2,737 2,736 2,736 600
2018/03/06 2,733 2,735 2,733 2,735 7,200
2018/03/05 2,790 2,790 2,723 2,723 1,600
2018/03/02 2,773 2,775 2,722 2,745 1,200
2018/03/01 2,834 2,834 2,806 2,810 2,000
2018/02/28 2,847 2,847 2,826 2,837 1,500
2018/02/27 2,799 2,824 2,776 2,797 7,100
2018/02/26 2,771 2,795 2,750 2,788 1,500
2018/02/23 2,756 2,795 2,756 2,756 6,300
2018/02/22 2,796 2,796 2,755 2,755 1,500
2018/02/21 2,773 2,775 2,770 2,770 900
2018/02/20 2,788 2,788 2,775 2,775 800
2018/02/19 2,780 2,798 2,755 2,788 1,700
2018/02/16 2,792 2,792 2,740 2,762 8,700
2018/02/15 2,799 2,799 2,791 2,792 700
2018/02/14 2,839 2,839 2,800 2,800 3,000
2018/02/13 2,801 2,825 2,780 2,807 3,700
2018/02/09 2,795 2,795 2,711 2,765 23,100
2018/02/08 2,839 2,839 2,789 2,826 1,100
2018/02/07 2,860 2,860 2,716 2,761 3,300
2018/02/06 2,750 2,750 2,615 2,630 15,500
2018/02/05 2,894 2,897 2,801 2,835 5,200
2018/02/02 2,964 2,964 2,935 2,935 4,100
2018/02/01 2,891 2,967 2,890 2,964 17,900
2018/01/31 2,887 2,890 2,869 2,869 3,800
2018/01/30 2,860 2,889 2,860 2,866 2,500
2018/01/29 2,884 2,885 2,851 2,862 1,900
2018/01/26 2,868 2,899 2,868 2,892 1,400
2018/01/25 2,864 2,868 2,840 2,868 7,100
2018/01/24 2,887 2,899 2,865 2,869 1,700
2018/01/23 2,877 2,888 2,877 2,888 800
2018/01/22 2,871 2,880 2,865 2,880 2,100
2018/01/19 2,854 2,883 2,850 2,883 3,100
2018/01/18 2,864 2,900 2,852 2,852 4,400
2018/01/17 2,902 2,902 2,850 2,864 4,600
2018/01/16 2,910 2,910 2,905 2,905 2,700
2018/01/15 2,934 2,934 2,916 2,917 1,100
2018/01/12 2,940 2,971 2,918 2,934 4,700
2018/01/11 2,916 2,940 2,916 2,940 2,300
2018/01/10 2,936 2,959 2,921 2,940 4,900
2018/01/09 2,972 2,975 2,930 2,940 8,900
2018/01/05 2,940 2,987 2,900 2,971 12,600
2018/01/04 2,828 2,890 2,828 2,888 8,300

このページの先頭へ