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
2019/12/30 2,145 2,280 2,145 2,245 4,500
2019/12/27 2,124 2,173 2,110 2,146 7,000
2019/12/26 2,201 2,223 2,130 2,144 5,400
2019/12/25 2,244 2,244 2,202 2,225 3,100
2019/12/24 2,229 2,232 2,216 2,218 1,100
2019/12/23 2,226 2,270 2,210 2,229 3,600
2019/12/20 2,204 2,249 2,204 2,226 10,500
2019/12/19 2,274 2,274 2,162 2,220 13,300
2019/12/18 2,329 2,329 2,146 2,278 16,600
2019/12/17 2,379 2,385 2,320 2,358 9,000
2019/12/16 2,420 2,422 2,386 2,392 5,900
2019/12/13 2,422 2,450 2,410 2,434 13,900
2019/12/12 2,420 2,424 2,407 2,408 1,900
2019/12/11 2,413 2,414 2,392 2,400 16,900
2019/12/10 2,425 2,425 2,386 2,397 13,300
2019/12/09 2,425 2,480 2,402 2,415 15,800
2019/12/06 2,400 2,480 2,377 2,396 16,600
2019/12/05 2,380 2,425 2,337 2,425 16,500
2019/12/04 2,180 2,300 2,168 2,293 21,100
2019/12/03 2,166 2,195 2,136 2,187 12,300
2019/12/02 2,126 2,210 2,126 2,195 25,600
2019/11/29 2,051 2,090 2,051 2,089 3,600
2019/11/28 2,036 2,043 2,010 2,043 6,100
2019/11/27 2,047 2,047 2,035 2,035 500
2019/11/26 2,047 2,056 2,039 2,046 1,900
2019/11/25 2,054 2,057 2,031 2,031 2,600
2019/11/22 2,081 2,081 2,045 2,045 3,700
2019/11/21 2,077 2,093 2,045 2,081 6,700
2019/11/20 2,068 2,091 2,067 2,091 8,900
2019/11/19 2,036 2,089 2,036 2,089 4,500
2019/11/18 2,035 2,040 2,027 2,035 2,900
2019/11/15 2,024 2,024 1,996 2,015 7,500
2019/11/14 2,020 2,020 1,971 1,992 5,400
2019/11/13 2,010 2,031 2,010 2,022 14,400
2019/11/12 2,018 2,018 1,982 2,010 9,500
2019/11/11 1,998 2,000 1,970 1,988 30,700
2019/11/08 1,981 1,985 1,947 1,982 10,900
2019/11/07 1,880 1,929 1,880 1,929 10,900
2019/11/06 1,860 1,885 1,858 1,879 5,000
2019/11/05 1,890 1,890 1,812 1,850 17,500
2019/11/01 1,888 1,888 1,849 1,850 4,800
2019/10/31 1,898 1,898 1,838 1,865 14,300
2019/10/30 1,797 1,899 1,741 1,839 22,100
2019/10/29 1,757 1,760 1,750 1,760 1,600
2019/10/28 1,759 1,759 1,745 1,748 700
2019/10/25 1,737 1,737 1,734 1,736 1,600
2019/10/24 1,737 1,737 1,735 1,737 2,600
2019/10/23 1,775 1,775 1,721 1,735 3,200
2019/10/21 1,760 1,775 1,760 1,775 3,100
2019/10/18 1,770 1,800 1,770 1,786 15,900
2019/10/17 1,797 1,797 1,770 1,770 1,200
2019/10/16 1,777 1,800 1,777 1,800 400
2019/10/15 1,750 1,780 1,750 1,780 4,500
2019/10/11 1,780 1,780 1,753 1,776 1,400
2019/10/09 1,793 1,793 1,793 1,793 100
2019/10/08 1,804 1,814 1,804 1,809 500
2019/10/07 1,820 1,821 1,807 1,814 5,500
2019/10/04 1,820 1,820 1,782 1,818 7,100
2019/10/03 1,797 1,820 1,780 1,820 800
2019/10/02 1,812 1,825 1,802 1,825 400
2019/10/01 1,788 1,826 1,788 1,818 400
2019/09/30 1,832 1,832 1,828 1,828 1,100
2019/09/27 1,753 1,822 1,753 1,822 2,100
2019/09/26 1,763 1,806 1,763 1,788 1,200
2019/09/25 1,821 1,836 1,751 1,766 3,900
2019/09/24 1,796 1,823 1,795 1,821 2,400
2019/09/20 1,831 1,831 1,781 1,817 4,800
2019/09/19 1,819 1,845 1,819 1,832 18,400
2019/09/18 1,773 1,818 1,761 1,818 9,700
2019/09/17 1,740 1,790 1,740 1,765 15,600
2019/09/13 1,740 1,745 1,736 1,745 5,500
2019/09/12 1,740 1,748 1,724 1,740 3,500
2019/09/11 1,709 1,747 1,709 1,733 5,800
2019/09/10 1,744 1,745 1,690 1,690 2,600
2019/09/09 1,659 1,747 1,633 1,730 8,000
2019/09/06 1,593 1,650 1,593 1,649 14,900
2019/09/05 1,610 1,610 1,590 1,592 5,900
2019/09/04 1,610 1,610 1,600 1,606 1,300
2019/09/03 1,611 1,611 1,610 1,610 400
2019/09/02 1,616 1,619 1,609 1,610 900
2019/08/30 1,604 1,604 1,561 1,576 2,100
2019/08/29 1,568 1,582 1,568 1,575 400
2019/08/28 1,584 1,584 1,566 1,566 5,700
2019/08/27 1,564 1,566 1,560 1,566 6,800
2019/08/26 1,547 1,551 1,547 1,551 34,200
2019/08/23 1,555 1,578 1,555 1,567 5,100
2019/08/22 1,583 1,586 1,583 1,584 11,000
2019/08/20 1,620 1,661 1,619 1,623 1,200
2019/08/19 1,628 1,646 1,611 1,627 2,700
2019/08/16 1,638 1,650 1,633 1,633 7,200
2019/08/15 1,659 1,659 1,632 1,632 18,600
2019/08/14 1,678 1,678 1,652 1,660 1,200
2019/08/13 1,688 1,688 1,666 1,666 1,200
2019/08/09 1,702 1,702 1,702 1,702 2,300
2019/08/08 1,724 1,724 1,702 1,702 4,500
2019/08/07 1,691 1,726 1,690 1,726 1,000
2019/08/06 1,697 1,697 1,656 1,681 3,500
2019/08/05 1,785 1,785 1,716 1,727 4,800
2019/08/02 1,713 1,713 1,698 1,705 1,000
2019/08/01 1,720 1,739 1,709 1,709 3,500
2019/07/31 1,742 1,742 1,730 1,730 1,500
2019/07/30 1,744 1,744 1,738 1,738 700
2019/07/29 1,716 1,764 1,716 1,751 3,600
2019/07/26 1,753 1,754 1,739 1,748 2,300
2019/07/25 1,756 1,757 1,721 1,747 6,100
2019/07/24 1,723 1,740 1,715 1,740 4,500
2019/07/23 1,715 1,723 1,710 1,723 1,400
2019/07/22 1,705 1,724 1,701 1,715 4,300
2019/07/19 1,695 1,707 1,695 1,707 500
2019/07/18 1,699 1,712 1,692 1,692 3,600
2019/07/17 1,699 1,714 1,699 1,713 1,100
2019/07/16 1,696 1,718 1,696 1,717 1,800
2019/07/12 1,730 1,730 1,693 1,700 1,400
2019/07/11 1,728 1,728 1,723 1,723 2,300
2019/07/10 1,728 1,728 1,708 1,708 6,800
2019/07/08 1,722 1,743 1,722 1,723 1,900
2019/07/05 1,733 1,733 1,722 1,722 700
2019/07/04 1,692 1,733 1,692 1,733 1,300
2019/07/02 1,671 1,692 1,660 1,681 4,900
2019/07/01 1,711 1,733 1,711 1,711 1,600
2019/06/28 1,733 1,733 1,708 1,708 2,900
2019/06/27 1,691 1,716 1,691 1,716 300
2019/06/26 1,700 1,700 1,680 1,700 1,800
2019/06/25 1,734 1,734 1,689 1,718 1,600
2019/06/24 1,750 1,750 1,710 1,732 8,100
2019/06/21 1,606 1,670 1,606 1,670 7,900
2019/06/20 1,583 1,614 1,583 1,606 4,500
2019/06/19 1,563 1,598 1,563 1,582 800
2019/06/18 1,561 1,570 1,561 1,561 1,000
2019/06/17 1,556 1,583 1,556 1,556 5,200
2019/06/14 1,595 1,595 1,551 1,590 15,400
2019/06/13 1,633 1,633 1,600 1,600 3,600
2019/06/12 1,617 1,618 1,611 1,613 11,900
2019/06/11 1,639 1,639 1,613 1,616 1,300
2019/06/10 1,612 1,637 1,612 1,637 2,500
2019/06/07 1,621 1,648 1,610 1,610 7,700
2019/06/06 1,611 1,636 1,611 1,633 700
2019/06/05 1,641 1,646 1,603 1,605 5,000
2019/06/04 1,635 1,642 1,600 1,614 2,600
2019/06/03 1,616 1,649 1,593 1,649 7,300
2019/05/31 1,669 1,689 1,667 1,667 7,400
2019/05/30 1,745 1,747 1,708 1,709 2,100
2019/05/29 1,751 1,753 1,701 1,753 1,200
2019/05/28 1,766 1,766 1,751 1,765 900
2019/05/27 1,755 1,768 1,740 1,768 400
2019/05/24 1,756 1,771 1,739 1,753 3,900
2019/05/23 1,767 1,768 1,758 1,766 700
2019/05/22 1,758 1,769 1,758 1,768 1,300
2019/05/21 1,754 1,764 1,748 1,758 4,600
2019/05/20 1,756 1,756 1,749 1,755 1,800
2019/05/17 1,755 1,756 1,752 1,756 2,700
2019/05/16 1,739 1,757 1,736 1,748 5,700
2019/05/15 1,741 1,741 1,736 1,736 300
2019/05/14 1,750 1,750 1,635 1,735 3,600
2019/05/13 1,804 1,804 1,800 1,800 1,100
2019/05/10 1,832 1,832 1,802 1,802 1,600
2019/05/09 1,844 1,844 1,828 1,828 6,500
2019/05/08 1,835 1,835 1,835 1,835 200
2019/05/07 1,880 1,880 1,841 1,843 2,500
2019/04/26 1,849 1,849 1,799 1,840 15,900
2019/04/25 1,900 1,900 1,899 1,899 900
2019/04/24 1,906 1,926 1,900 1,900 1,100
2019/04/23 1,902 1,928 1,902 1,902 700
2019/04/22 1,928 1,928 1,900 1,900 700
2019/04/19 1,903 1,903 1,903 1,903 12,000
2019/04/18 1,903 1,934 1,903 1,903 1,000
2019/04/17 1,903 1,903 1,903 1,903 200
2019/04/16 1,915 1,929 1,910 1,910 900
2019/04/15 1,912 1,920 1,905 1,905 1,900
2019/04/12 1,885 1,929 1,885 1,917 1,900
2019/04/10 1,921 1,921 1,885 1,885 1,700
2019/04/08 1,923 1,934 1,896 1,934 500
2019/04/05 1,926 1,926 1,915 1,925 8,100
2019/04/04 1,925 1,926 1,924 1,926 1,200
2019/04/03 1,887 1,931 1,887 1,926 900
2019/04/02 1,920 1,920 1,888 1,888 1,800
2019/04/01 1,932 1,932 1,928 1,928 1,400
2019/03/29 1,934 1,934 1,906 1,906 1,200
2019/03/28 1,937 1,937 1,926 1,926 800
2019/03/27 1,909 1,937 1,909 1,937 200
2019/03/26 1,923 1,948 1,923 1,945 1,900
2019/03/25 1,919 1,941 1,915 1,918 1,000
2019/03/22 1,918 1,919 1,905 1,919 1,100
2019/03/20 1,919 1,919 1,918 1,918 4,000
2019/03/19 1,919 1,919 1,915 1,917 1,500
2019/03/18 1,903 1,918 1,902 1,917 1,500
2019/03/15 1,877 1,912 1,875 1,901 3,100
2019/03/14 1,874 1,879 1,874 1,875 3,700
2019/03/13 1,875 1,875 1,868 1,874 600
2019/03/12 1,830 1,880 1,830 1,880 5,000
2019/03/11 1,824 1,856 1,824 1,826 12,000
2019/03/08 1,857 1,857 1,819 1,849 1,100
2019/03/07 1,866 1,870 1,860 1,860 7,200
2019/03/06 1,882 1,900 1,872 1,873 1,800
2019/03/05 1,886 1,887 1,886 1,887 1,200
2019/03/04 1,901 1,901 1,881 1,886 2,000
2019/03/01 1,901 1,901 1,881 1,901 1,000
2019/02/28 1,901 1,901 1,890 1,890 3,900
2019/02/27 1,863 1,899 1,862 1,897 600
2019/02/26 1,888 1,900 1,860 1,863 400
2019/02/25 1,888 1,919 1,888 1,889 1,400
2019/02/22 1,889 1,889 1,880 1,887 8,200
2019/02/21 1,880 1,891 1,880 1,889 500
2019/02/20 1,861 1,879 1,861 1,879 1,800
2019/02/19 1,866 1,884 1,856 1,856 1,000
2019/02/18 1,888 1,892 1,870 1,892 1,900
2019/02/15 1,871 1,871 1,865 1,870 7,800
2019/02/14 1,880 1,889 1,879 1,880 1,300
2019/02/13 1,844 1,878 1,844 1,878 7,100
2019/02/12 1,816 1,840 1,815 1,840 2,900
2019/02/08 1,815 1,816 1,811 1,811 4,200
2019/02/07 1,845 1,845 1,816 1,816 900
2019/02/06 1,849 1,849 1,844 1,845 400
2019/02/05 1,870 1,870 1,830 1,848 1,500
2019/02/04 1,840 1,840 1,820 1,830 2,400
2019/02/01 1,833 1,851 1,800 1,810 23,800
2019/01/31 1,977 1,994 1,937 1,993 1,600
2019/01/30 1,972 1,972 1,972 1,972 200
2019/01/29 1,990 1,990 1,970 1,980 800
2019/01/28 1,974 1,998 1,974 1,998 1,300
2019/01/25 1,952 1,974 1,952 1,974 3,700
2019/01/24 1,935 1,962 1,935 1,962 1,800
2019/01/23 1,929 1,969 1,929 1,962 1,700
2019/01/22 1,940 1,950 1,928 1,928 6,100
2019/01/21 1,930 1,968 1,930 1,968 500
2019/01/18 1,942 1,942 1,942 1,942 300
2019/01/17 1,927 1,942 1,927 1,942 400
2019/01/16 1,915 1,925 1,913 1,922 900
2019/01/15 1,861 1,920 1,861 1,920 2,200
2019/01/11 1,944 1,944 1,940 1,940 800
2019/01/10 1,924 1,941 1,920 1,941 1,300
2019/01/09 1,905 1,920 1,893 1,920 1,200
2019/01/08 1,869 1,882 1,865 1,882 5,700
2019/01/07 1,833 1,870 1,833 1,870 2,000
2019/01/04 1,761 1,788 1,752 1,779 3,200

このページの先頭へ