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
2020/12/30 1,625 1,640 1,607 1,640 3,700
2020/12/29 1,560 1,631 1,560 1,625 3,400
2020/12/28 1,583 1,602 1,570 1,570 2,300
2020/12/25 1,590 1,590 1,571 1,583 3,300
2020/12/24 1,560 1,607 1,560 1,590 1,200
2020/12/23 1,602 1,602 1,567 1,567 5,400
2020/12/22 1,638 1,647 1,606 1,613 3,600
2020/12/21 1,695 1,695 1,625 1,678 4,400
2020/12/18 1,729 1,729 1,708 1,715 7,000
2020/12/17 1,710 1,733 1,694 1,733 3,700
2020/12/16 1,674 1,730 1,674 1,710 7,100
2020/12/15 1,733 1,737 1,630 1,670 5,400
2020/12/14 1,718 1,731 1,703 1,731 6,200
2020/12/11 1,667 1,685 1,655 1,685 9,800
2020/12/10 1,626 1,670 1,626 1,666 11,400
2020/12/09 1,610 1,645 1,610 1,645 2,400
2020/12/08 1,612 1,642 1,612 1,627 3,800
2020/12/07 1,662 1,662 1,613 1,613 3,900
2020/12/04 1,653 1,676 1,636 1,676 8,900
2020/12/03 1,680 1,685 1,650 1,668 2,900
2020/12/02 1,645 1,660 1,643 1,660 1,300
2020/12/01 1,634 1,663 1,634 1,645 2,900
2020/11/30 1,684 1,684 1,630 1,634 1,800
2020/11/27 1,670 1,670 1,644 1,655 1,800
2020/11/26 1,631 1,700 1,631 1,655 4,000
2020/11/25 1,670 1,675 1,630 1,631 2,200
2020/11/24 1,655 1,700 1,655 1,692 1,800
2020/11/20 1,655 1,655 1,655 1,655 100
2020/11/19 1,690 1,690 1,667 1,672 1,500
2020/11/18 1,616 1,750 1,616 1,729 7,400
2020/11/17 1,624 1,624 1,572 1,616 2,300
2020/11/16 1,586 1,646 1,586 1,624 5,000
2020/11/13 1,560 1,589 1,560 1,586 1,900
2020/11/12 1,595 1,605 1,584 1,589 2,600
2020/11/11 1,522 1,668 1,511 1,595 6,800
2020/11/10 1,533 1,545 1,518 1,522 3,500
2020/11/09 1,498 1,535 1,468 1,535 8,900
2020/11/06 1,475 1,497 1,459 1,489 6,000
2020/11/05 1,500 1,500 1,445 1,445 3,400
2020/11/04 1,476 1,488 1,476 1,488 600
2020/11/02 1,460 1,480 1,446 1,452 2,500
2020/10/30 1,510 1,510 1,420 1,460 4,400
2020/10/29 1,420 1,532 1,420 1,532 6,300
2020/10/28 1,428 1,455 1,422 1,425 1,700
2020/10/27 1,421 1,421 1,421 1,421 300
2020/10/26 1,430 1,445 1,421 1,421 500
2020/10/23 1,428 1,431 1,417 1,417 3,200
2020/10/22 1,432 1,445 1,432 1,439 700
2020/10/21 1,423 1,454 1,423 1,432 1,500
2020/10/20 1,424 1,445 1,424 1,432 2,000
2020/10/19 1,410 1,424 1,404 1,424 2,400
2020/10/16 1,415 1,422 1,410 1,410 15,300
2020/10/15 1,428 1,431 1,415 1,415 3,600
2020/10/14 1,429 1,430 1,429 1,429 700
2020/10/13 1,429 1,458 1,429 1,429 4,100
2020/10/12 1,431 1,437 1,425 1,429 1,200
2020/10/09 1,431 1,455 1,421 1,431 3,100
2020/10/08 1,460 1,462 1,426 1,431 2,400
2020/10/07 1,451 1,474 1,451 1,460 1,800
2020/10/06 1,422 1,458 1,422 1,451 2,100
2020/10/05 1,475 1,475 1,406 1,406 5,800
2020/10/02 1,426 1,450 1,426 1,445 9,100
2020/09/30 1,450 1,506 1,435 1,435 4,400
2020/09/29 1,435 1,446 1,426 1,446 2,300
2020/09/28 1,426 1,450 1,426 1,435 1,300
2020/09/25 1,472 1,472 1,426 1,426 3,600
2020/09/24 1,435 1,464 1,433 1,442 1,500
2020/09/23 1,431 1,456 1,431 1,432 1,400
2020/09/18 1,436 1,456 1,426 1,430 6,700
2020/09/17 1,457 1,462 1,437 1,437 2,200
2020/09/16 1,477 1,479 1,457 1,457 900
2020/09/15 1,499 1,499 1,484 1,490 800
2020/09/14 1,419 1,498 1,419 1,498 5,700
2020/09/11 1,408 1,424 1,408 1,412 4,400
2020/09/10 1,428 1,428 1,408 1,408 500
2020/09/09 1,407 1,431 1,401 1,428 4,900
2020/09/08 1,407 1,431 1,404 1,407 2,400
2020/09/07 1,437 1,437 1,402 1,407 5,100
2020/09/04 1,402 1,443 1,402 1,422 8,100
2020/09/03 1,412 1,422 1,406 1,406 1,900
2020/09/02 1,405 1,433 1,405 1,407 2,300
2020/09/01 1,402 1,434 1,402 1,405 2,300
2020/08/31 1,426 1,472 1,398 1,402 8,500
2020/08/28 1,399 1,416 1,393 1,396 3,400
2020/08/27 1,410 1,410 1,378 1,399 1,500
2020/08/26 1,375 1,435 1,375 1,380 37,800
2020/08/25 1,375 1,386 1,369 1,369 2,800
2020/08/24 1,371 1,372 1,369 1,369 2,000
2020/08/21 1,383 1,398 1,366 1,371 8,400
2020/08/20 1,373 1,385 1,368 1,369 2,100
2020/08/19 1,380 1,388 1,373 1,373 1,300
2020/08/18 1,392 1,392 1,366 1,366 1,900
2020/08/17 1,400 1,419 1,392 1,392 1,800
2020/08/14 1,402 1,402 1,389 1,402 16,200
2020/08/13 1,365 1,403 1,365 1,402 4,600
2020/08/12 1,376 1,376 1,362 1,362 4,200
2020/08/11 1,361 1,392 1,361 1,376 2,200
2020/08/07 1,360 1,366 1,355 1,355 3,900
2020/08/06 1,360 1,374 1,360 1,360 1,400
2020/08/05 1,366 1,395 1,358 1,358 3,400
2020/08/04 1,387 1,399 1,357 1,357 3,200
2020/08/03 1,383 1,459 1,379 1,387 5,800
2020/07/31 1,500 1,500 1,383 1,383 2,400
2020/07/30 1,502 1,542 1,430 1,470 4,300
2020/07/29 1,490 1,520 1,450 1,502 6,600
2020/07/28 1,570 1,570 1,431 1,490 7,100
2020/07/27 1,596 1,596 1,519 1,570 6,000
2020/07/22 1,614 1,616 1,610 1,615 1,900
2020/07/21 1,636 1,636 1,630 1,630 900
2020/07/20 1,627 1,658 1,627 1,636 1,200
2020/07/17 1,645 1,645 1,626 1,640 1,600
2020/07/16 1,640 1,648 1,625 1,648 400
2020/07/15 1,645 1,649 1,645 1,649 600
2020/07/14 1,661 1,661 1,640 1,649 1,500
2020/07/13 1,650 1,664 1,631 1,640 1,600
2020/07/10 1,659 1,659 1,603 1,610 2,600
2020/07/09 1,620 1,620 1,620 1,620 500
2020/07/08 1,617 1,639 1,617 1,620 900
2020/07/07 1,620 1,645 1,620 1,639 300
2020/07/06 1,659 1,659 1,619 1,622 2,500
2020/07/03 1,625 1,634 1,610 1,634 2,600
2020/07/02 1,659 1,659 1,600 1,609 5,100
2020/07/01 1,693 1,700 1,659 1,659 2,900
2020/06/30 1,765 1,765 1,685 1,700 6,200
2020/06/29 1,641 1,740 1,573 1,725 11,800
2020/06/26 1,541 1,578 1,541 1,571 2,900
2020/06/25 1,537 1,543 1,537 1,541 500
2020/06/24 1,550 1,577 1,550 1,577 2,200
2020/06/23 1,539 1,560 1,524 1,560 1,600
2020/06/22 1,511 1,531 1,508 1,530 2,100
2020/06/19 1,543 1,578 1,543 1,550 7,100
2020/06/18 1,534 1,563 1,529 1,543 1,900
2020/06/17 1,476 1,508 1,476 1,508 2,800
2020/06/16 1,469 1,481 1,451 1,472 2,300
2020/06/15 1,502 1,502 1,440 1,440 3,900
2020/06/12 1,402 1,499 1,402 1,450 18,100
2020/06/11 1,599 1,599 1,514 1,572 3,400
2020/06/10 1,599 1,628 1,593 1,612 1,400
2020/06/09 1,592 1,592 1,560 1,583 2,800
2020/06/08 1,525 1,596 1,525 1,592 3,100
2020/06/05 1,527 1,527 1,520 1,526 6,400
2020/06/04 1,506 1,530 1,505 1,513 5,300
2020/06/03 1,508 1,509 1,505 1,505 5,000
2020/06/02 1,506 1,525 1,506 1,508 1,500
2020/06/01 1,525 1,525 1,510 1,510 800
2020/05/29 1,590 1,590 1,503 1,516 5,300
2020/05/28 1,570 1,619 1,570 1,590 2,900
2020/05/27 1,562 1,592 1,562 1,583 700
2020/05/26 1,555 1,591 1,528 1,560 3,700
2020/05/25 1,453 1,579 1,453 1,555 8,500
2020/05/22 1,477 1,477 1,448 1,467 1,700
2020/05/21 1,399 1,511 1,391 1,478 8,800
2020/05/20 1,399 1,399 1,380 1,380 1,000
2020/05/19 1,380 1,387 1,380 1,383 400
2020/05/18 1,385 1,386 1,365 1,365 2,800
2020/05/15 1,391 1,400 1,385 1,385 1,000
2020/05/14 1,415 1,427 1,377 1,387 3,800
2020/05/13 1,432 1,458 1,412 1,456 1,600
2020/05/12 1,470 1,470 1,448 1,448 1,000
2020/05/11 1,389 1,459 1,389 1,459 4,000
2020/05/08 1,378 1,389 1,365 1,389 5,400
2020/05/07 1,393 1,397 1,371 1,378 1,900
2020/05/01 1,389 1,389 1,359 1,380 1,000
2020/04/30 1,359 1,395 1,335 1,395 8,400
2020/04/28 1,291 1,310 1,291 1,310 2,800
2020/04/27 1,300 1,300 1,298 1,298 300
2020/04/24 1,295 1,305 1,291 1,296 2,300
2020/04/23 1,299 1,304 1,291 1,291 500
2020/04/22 1,315 1,315 1,290 1,290 5,500
2020/04/21 1,345 1,345 1,340 1,345 700
2020/04/20 1,343 1,343 1,340 1,340 1,200
2020/04/17 1,312 1,340 1,302 1,340 3,300
2020/04/16 1,322 1,322 1,312 1,312 11,500
2020/04/15 1,320 1,321 1,292 1,292 2,300
2020/04/14 1,290 1,343 1,290 1,310 1,900
2020/04/13 1,294 1,317 1,285 1,293 2,100
2020/04/10 1,280 1,298 1,280 1,290 1,400
2020/04/09 1,268 1,313 1,268 1,298 2,800
2020/04/08 1,266 1,299 1,266 1,298 2,800
2020/04/07 1,277 1,299 1,251 1,255 2,400
2020/04/06 1,232 1,297 1,223 1,260 4,200
2020/04/03 1,226 1,226 1,180 1,202 14,300
2020/04/02 1,225 1,231 1,188 1,213 9,400
2020/04/01 1,298 1,310 1,254 1,255 9,200
2020/03/31 1,398 1,398 1,306 1,306 3,700
2020/03/30 1,391 1,399 1,300 1,338 14,900
2020/03/27 1,453 1,481 1,450 1,457 3,200
2020/03/26 1,451 1,451 1,439 1,450 4,000
2020/03/25 1,437 1,457 1,435 1,450 3,600
2020/03/24 1,450 1,450 1,348 1,405 10,200
2020/03/23 1,411 1,417 1,351 1,360 5,200
2020/03/19 1,467 1,470 1,403 1,414 9,000
2020/03/18 1,518 1,518 1,475 1,475 3,300
2020/03/17 1,510 1,514 1,478 1,490 700
2020/03/16 1,479 1,550 1,479 1,550 1,000
2020/03/13 1,530 1,565 1,430 1,508 14,000
2020/03/12 1,650 1,654 1,600 1,631 2,700
2020/03/11 1,676 1,676 1,650 1,661 1,800
2020/03/10 1,600 1,680 1,597 1,678 3,000
2020/03/09 1,734 1,734 1,616 1,664 6,000
2020/03/06 1,747 1,747 1,734 1,734 5,800
2020/03/05 1,820 1,820 1,780 1,780 1,000
2020/03/04 1,787 1,793 1,740 1,740 8,000
2020/03/03 1,838 1,838 1,752 1,760 2,500
2020/03/02 1,778 1,799 1,727 1,798 10,300
2020/02/28 1,844 1,844 1,738 1,738 5,600
2020/02/27 1,898 1,914 1,805 1,834 5,400
2020/02/26 1,970 1,970 1,898 1,922 36,700
2020/02/25 1,943 1,982 1,928 1,930 2,200
2020/02/21 2,046 2,046 2,046 2,046 5,800
2020/02/20 2,092 2,092 2,046 2,046 1,900
2020/02/19 2,038 2,065 2,038 2,065 700
2020/02/18 2,065 2,081 1,990 2,015 4,200
2020/02/17 2,015 2,082 2,009 2,082 2,100
2020/02/14 2,108 2,108 2,005 2,008 22,400
2020/02/13 2,150 2,155 2,108 2,108 1,500
2020/02/12 2,142 2,157 2,126 2,128 1,600
2020/02/10 2,176 2,176 2,055 2,145 3,400
2020/02/07 2,199 2,200 2,174 2,176 6,300
2020/02/06 2,214 2,215 2,202 2,215 1,900
2020/02/05 2,217 2,217 2,142 2,191 5,500
2020/02/04 2,099 2,218 2,099 2,218 7,300
2020/02/03 2,085 2,190 2,084 2,099 10,600
2020/01/31 2,239 2,239 2,190 2,222 3,500
2020/01/30 2,228 2,245 2,194 2,230 5,600
2020/01/29 2,204 2,220 2,178 2,202 3,300
2020/01/28 2,186 2,204 2,160 2,198 2,900
2020/01/27 2,197 2,218 2,131 2,186 4,200
2020/01/24 2,209 2,209 2,136 2,197 3,000
2020/01/23 2,179 2,200 2,179 2,199 2,500
2020/01/22 2,170 2,182 2,168 2,182 4,100
2020/01/21 2,204 2,204 2,156 2,160 4,900
2020/01/20 2,191 2,209 2,175 2,182 6,600
2020/01/17 2,192 2,192 2,175 2,175 1,900
2020/01/16 2,225 2,227 2,188 2,200 1,500
2020/01/15 2,222 2,236 2,222 2,223 800
2020/01/14 2,261 2,265 2,251 2,251 1,600
2020/01/10 2,276 2,280 2,239 2,279 2,100
2020/01/09 2,284 2,284 2,233 2,276 1,200
2020/01/08 2,251 2,270 2,100 2,270 6,300
2020/01/07 2,200 2,317 2,200 2,289 1,700
2020/01/06 2,195 2,251 2,195 2,195 2,000

このページの先頭へ