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
2023/12/29 2,324 2,380 2,322 2,359 19,500
2023/12/28 2,292 2,346 2,285 2,306 20,100
2023/12/27 2,276 2,309 2,275 2,287 17,100
2023/12/26 2,311 2,329 2,253 2,276 27,500
2023/12/25 2,349 2,369 2,278 2,311 18,800
2023/12/22 2,263 2,327 2,250 2,324 58,600
2023/12/21 2,200 2,264 2,200 2,243 25,200
2023/12/20 2,184 2,249 2,184 2,200 43,000
2023/12/19 2,183 2,183 2,142 2,166 68,300
2023/12/18 2,155 2,161 2,107 2,158 28,700
2023/12/15 2,087 2,145 2,070 2,105 25,700
2023/12/14 2,123 2,127 2,071 2,087 36,700
2023/12/13 2,130 2,136 2,111 2,119 16,400
2023/12/12 2,137 2,144 2,121 2,130 22,200
2023/12/11 2,134 2,162 2,132 2,135 13,700
2023/12/08 2,146 2,156 2,127 2,132 32,700
2023/12/07 2,190 2,194 2,152 2,174 18,000
2023/12/06 2,237 2,237 2,176 2,191 18,800
2023/12/05 2,240 2,287 2,178 2,198 43,800
2023/12/04 2,182 2,215 2,167 2,215 28,900
2023/12/01 2,169 2,180 2,160 2,169 18,300
2023/11/30 2,160 2,185 2,144 2,178 18,700
2023/11/29 2,166 2,168 2,145 2,161 5,600
2023/11/28 2,180 2,190 2,156 2,156 10,700
2023/11/27 2,143 2,183 2,143 2,177 10,700
2023/11/24 2,150 2,150 2,135 2,137 8,000
2023/11/22 2,140 2,158 2,130 2,145 5,800
2023/11/21 2,149 2,149 2,133 2,140 4,200
2023/11/20 2,145 2,150 2,130 2,147 20,300
2023/11/17 2,112 2,125 2,090 2,125 16,900
2023/11/16 2,122 2,130 2,121 2,126 9,100
2023/11/15 2,129 2,135 2,115 2,121 5,800
2023/11/14 2,128 2,137 2,104 2,105 6,300
2023/11/13 2,133 2,158 2,110 2,124 26,500
2023/11/10 2,088 2,088 2,073 2,083 4,300
2023/11/09 2,095 2,099 2,077 2,088 6,200
2023/11/08 2,095 2,099 2,071 2,071 4,500
2023/11/07 2,100 2,100 2,086 2,100 3,900
2023/11/06 2,118 2,120 2,077 2,093 14,800
2023/11/02 2,130 2,144 2,085 2,101 17,500
2023/11/01 2,200 2,200 2,070 2,110 69,100
2023/10/31 1,951 1,960 1,927 1,950 21,600
2023/10/30 1,943 1,947 1,932 1,938 2,100
2023/10/27 1,944 1,951 1,929 1,936 6,600
2023/10/26 1,932 1,965 1,903 1,941 6,000
2023/10/25 1,930 1,948 1,921 1,936 3,800
2023/10/24 1,931 1,954 1,910 1,935 9,400
2023/10/23 1,940 1,953 1,925 1,925 5,200
2023/10/20 1,943 1,964 1,934 1,945 3,000
2023/10/19 1,958 1,965 1,933 1,937 6,400
2023/10/18 1,937 1,965 1,937 1,961 1,800
2023/10/17 1,947 1,965 1,947 1,959 3,800
2023/10/16 1,931 1,964 1,931 1,946 1,500
2023/10/13 1,970 1,970 1,950 1,958 4,100
2023/10/12 1,968 1,980 1,968 1,980 1,300
2023/10/11 1,962 1,979 1,962 1,979 1,900
2023/10/10 1,975 1,976 1,959 1,965 4,000
2023/10/06 1,930 1,975 1,930 1,975 4,400
2023/10/05 1,908 1,946 1,901 1,935 5,300
2023/10/04 1,966 1,972 1,891 1,900 18,800
2023/10/03 1,993 2,000 1,979 1,981 7,200
2023/10/02 1,996 2,025 1,994 2,016 7,000
2023/09/29 2,030 2,030 1,970 2,010 10,900
2023/09/28 2,031 2,056 2,020 2,040 3,900
2023/09/27 2,049 2,049 2,042 2,045 1,300
2023/09/26 2,029 2,050 2,028 2,050 2,900
2023/09/25 2,040 2,045 2,035 2,041 3,600
2023/09/22 2,037 2,041 2,012 2,041 4,000
2023/09/21 2,086 2,086 2,037 2,038 4,100
2023/09/20 2,097 2,097 2,037 2,073 6,700
2023/09/19 2,052 2,085 2,051 2,085 3,000
2023/09/15 2,030 2,069 2,030 2,069 8,400
2023/09/14 2,016 2,100 2,013 2,050 7,000
2023/09/13 2,031 2,031 2,006 2,015 2,900
2023/09/12 2,017 2,020 2,006 2,020 2,200
2023/09/11 2,049 2,049 2,004 2,004 5,400
2023/09/08 2,054 2,059 2,026 2,026 7,300
2023/09/07 2,060 2,060 2,054 2,054 300
2023/09/06 2,061 2,069 2,038 2,060 7,300
2023/09/05 2,070 2,070 2,030 2,043 3,000
2023/09/04 2,079 2,079 2,048 2,070 5,700
2023/09/01 2,050 2,050 2,028 2,029 5,000
2023/08/31 2,047 2,093 2,000 2,041 10,100
2023/08/30 1,999 2,050 1,999 2,022 14,700
2023/08/29 1,961 2,009 1,961 1,991 5,100
2023/08/28 1,949 1,970 1,949 1,960 3,800
2023/08/25 1,960 1,998 1,924 1,944 6,600
2023/08/24 1,963 2,012 1,951 1,984 8,500
2023/08/23 1,936 1,972 1,930 1,942 7,200
2023/08/22 1,955 1,959 1,920 1,936 4,400
2023/08/21 1,941 1,955 1,937 1,948 5,600
2023/08/18 1,952 1,963 1,933 1,947 6,900
2023/08/17 1,960 1,972 1,948 1,956 11,800
2023/08/16 1,975 1,997 1,956 1,960 2,000
2023/08/15 1,970 1,998 1,970 1,985 1,300
2023/08/14 1,951 1,979 1,934 1,970 10,400
2023/08/10 1,984 2,014 1,984 1,991 16,300
2023/08/09 2,016 2,035 1,992 1,992 4,300
2023/08/08 2,010 2,016 2,010 2,016 400
2023/08/07 2,035 2,035 2,013 2,013 1,400
2023/08/04 1,990 2,016 1,990 2,016 1,200
2023/08/03 2,018 2,018 1,973 1,983 5,400
2023/08/02 2,030 2,036 2,018 2,018 1,600
2023/08/01 2,030 2,045 2,020 2,032 7,600
2023/07/31 1,995 2,035 1,995 2,008 7,700
2023/07/28 1,988 1,996 1,978 1,984 1,600
2023/07/27 1,980 1,988 1,960 1,988 2,700
2023/07/26 1,996 2,006 1,990 1,990 2,200
2023/07/25 1,963 2,018 1,963 2,003 8,700
2023/07/24 1,939 1,971 1,939 1,970 1,300
2023/07/21 1,960 1,970 1,945 1,962 5,500
2023/07/20 1,962 1,986 1,960 1,986 6,800
2023/07/19 1,977 1,977 1,959 1,962 3,800
2023/07/18 1,953 1,974 1,949 1,969 13,000
2023/07/14 1,968 1,970 1,962 1,963 2,200
2023/07/13 1,971 1,986 1,962 1,964 2,700
2023/07/12 1,960 1,986 1,960 1,986 2,900
2023/07/11 1,957 1,972 1,934 1,961 5,900
2023/07/10 1,940 1,970 1,910 1,934 9,400
2023/07/07 1,985 2,000 1,970 1,980 21,300
2023/07/06 1,944 1,976 1,944 1,965 7,100
2023/07/05 1,968 1,983 1,919 1,959 30,200
2023/07/04 1,819 1,850 1,813 1,848 7,700
2023/07/03 1,800 1,820 1,796 1,820 9,700
2023/06/30 1,805 1,805 1,793 1,803 3,400
2023/06/29 1,793 1,811 1,791 1,811 6,300
2023/06/28 1,782 1,817 1,782 1,811 3,300
2023/06/27 1,818 1,825 1,784 1,787 6,500
2023/06/26 1,806 1,830 1,802 1,802 3,200
2023/06/23 1,815 1,830 1,815 1,823 5,600
2023/06/22 1,812 1,830 1,812 1,830 1,700
2023/06/21 1,790 1,804 1,790 1,804 3,100
2023/06/20 1,780 1,797 1,780 1,797 2,700
2023/06/19 1,777 1,780 1,777 1,777 900
2023/06/16 1,774 1,777 1,769 1,777 8,500
2023/06/15 1,765 1,774 1,765 1,770 3,600
2023/06/14 1,784 1,784 1,778 1,780 3,900
2023/06/13 1,789 1,789 1,769 1,780 8,500
2023/06/12 1,747 1,765 1,747 1,765 1,200
2023/06/09 1,773 1,773 1,746 1,746 8,500
2023/06/08 1,743 1,759 1,740 1,741 2,000
2023/06/07 1,743 1,750 1,743 1,743 1,000
2023/06/06 1,745 1,745 1,743 1,743 400
2023/06/05 1,757 1,757 1,724 1,740 4,200
2023/06/02 1,731 1,744 1,730 1,744 5,000
2023/06/01 1,754 1,754 1,724 1,727 900
2023/05/31 1,756 1,756 1,710 1,743 8,700
2023/05/30 1,784 1,784 1,736 1,745 2,400
2023/05/29 1,757 1,757 1,755 1,755 300
2023/05/26 1,757 1,765 1,757 1,757 1,800
2023/05/25 1,749 1,758 1,748 1,757 1,700
2023/05/24 1,760 1,762 1,757 1,757 1,400
2023/05/23 1,768 1,768 1,750 1,755 3,000
2023/05/22 1,752 1,761 1,749 1,761 4,600
2023/05/19 1,748 1,778 1,746 1,751 3,100
2023/05/18 1,731 1,769 1,730 1,747 4,900
2023/05/17 1,751 1,751 1,730 1,732 2,600
2023/05/16 1,760 1,760 1,730 1,730 4,100
2023/05/15 1,741 1,779 1,741 1,760 3,800
2023/05/12 1,805 1,805 1,770 1,781 6,600
2023/05/11 1,857 1,863 1,786 1,807 7,900
2023/05/10 1,843 1,858 1,838 1,852 3,200
2023/05/09 1,847 1,863 1,844 1,855 4,100
2023/05/08 1,861 1,861 1,838 1,843 7,700
2023/05/02 1,846 1,850 1,841 1,842 8,300
2023/05/01 1,827 1,856 1,827 1,840 12,300
2023/04/28 1,798 1,814 1,793 1,805 2,800
2023/04/27 1,789 1,799 1,781 1,799 1,100
2023/04/26 1,780 1,797 1,771 1,790 1,500
2023/04/25 1,762 1,793 1,762 1,793 4,100
2023/04/24 1,760 1,780 1,760 1,778 1,100
2023/04/21 1,772 1,775 1,772 1,775 200
2023/04/20 1,758 1,770 1,758 1,770 400
2023/04/19 1,758 1,758 1,758 1,758 100
2023/04/18 1,761 1,774 1,755 1,774 1,100
2023/04/17 1,774 1,789 1,742 1,774 2,600
2023/04/14 1,734 1,803 1,734 1,774 3,400
2023/04/13 1,778 1,778 1,774 1,774 1,000
2023/04/12 1,763 1,780 1,755 1,780 2,100
2023/04/11 1,784 1,788 1,782 1,788 500
2023/04/10 1,776 1,788 1,776 1,788 500
2023/04/07 1,756 1,776 1,746 1,776 3,300
2023/04/06 1,762 1,769 1,741 1,756 3,500
2023/04/05 1,776 1,810 1,762 1,762 4,100
2023/04/04 1,787 1,811 1,776 1,776 12,000
2023/04/03 1,793 1,793 1,762 1,787 1,700
2023/03/31 1,751 1,785 1,751 1,757 1,900
2023/03/30 1,730 1,770 1,730 1,758 8,000
2023/03/29 1,760 1,769 1,750 1,760 2,400
2023/03/28 1,761 1,769 1,751 1,764 2,000
2023/03/27 1,753 1,769 1,753 1,769 1,400
2023/03/24 1,755 1,755 1,732 1,755 1,900
2023/03/23 1,752 1,755 1,751 1,755 1,500
2023/03/22 1,741 1,762 1,741 1,752 1,500
2023/03/20 1,744 1,746 1,740 1,740 400
2023/03/17 1,724 1,741 1,724 1,740 800
2023/03/16 1,731 1,734 1,701 1,723 5,600
2023/03/15 1,754 1,777 1,754 1,777 200
2023/03/14 1,738 1,766 1,737 1,744 1,300
2023/03/13 1,801 1,802 1,753 1,769 8,000
2023/03/10 1,810 1,814 1,809 1,814 900
2023/03/09 1,830 1,830 1,820 1,830 3,600
2023/03/08 1,830 1,830 1,810 1,830 1,900
2023/03/07 1,822 1,830 1,808 1,830 1,000
2023/03/06 1,811 1,828 1,811 1,812 3,300
2023/03/03 1,806 1,819 1,806 1,807 4,500
2023/03/02 1,807 1,822 1,800 1,804 5,700
2023/03/01 1,800 1,808 1,796 1,807 2,400
2023/02/28 1,786 1,827 1,781 1,800 6,000
2023/02/27 1,739 1,780 1,739 1,780 3,200
2023/02/24 1,745 1,764 1,738 1,738 2,900
2023/02/22 1,734 1,745 1,733 1,741 1,800
2023/02/21 1,741 1,743 1,739 1,743 500
2023/02/20 1,727 1,760 1,727 1,741 5,600
2023/02/17 1,715 1,723 1,715 1,723 5,700
2023/02/16 1,717 1,721 1,701 1,705 4,700
2023/02/15 1,710 1,720 1,698 1,711 9,400
2023/02/14 1,718 1,718 1,707 1,707 3,500
2023/02/13 1,706 1,722 1,703 1,722 3,500
2023/02/10 1,708 1,708 1,706 1,706 9,800
2023/02/09 1,709 1,709 1,708 1,708 3,500
2023/02/08 1,709 1,715 1,708 1,709 4,600
2023/02/07 1,715 1,722 1,715 1,717 4,500
2023/02/06 1,703 1,703 1,690 1,699 7,700
2023/02/03 1,701 1,706 1,690 1,697 7,700
2023/02/02 1,710 1,710 1,695 1,697 2,500
2023/02/01 1,687 1,719 1,670 1,719 7,900
2023/01/31 1,711 1,711 1,699 1,708 2,200
2023/01/30 1,687 1,710 1,687 1,707 3,600
2023/01/27 1,673 1,695 1,673 1,687 3,400
2023/01/26 1,688 1,715 1,688 1,715 2,500
2023/01/25 1,688 1,693 1,688 1,689 600
2023/01/24 1,705 1,705 1,687 1,688 600
2023/01/23 1,685 1,700 1,685 1,689 700
2023/01/20 1,684 1,693 1,670 1,685 2,900
2023/01/19 1,680 1,684 1,680 1,684 2,400
2023/01/18 1,680 1,709 1,676 1,690 1,600
2023/01/17 1,666 1,685 1,666 1,685 300
2023/01/16 1,682 1,684 1,660 1,661 900
2023/01/13 1,686 1,688 1,660 1,661 1,500
2023/01/11 1,689 1,692 1,664 1,686 2,200
2023/01/10 1,688 1,695 1,685 1,689 1,500
2023/01/06 1,696 1,696 1,679 1,679 700
2023/01/05 1,690 1,696 1,688 1,696 1,200
2023/01/04 1,680 1,693 1,676 1,676 1,400

このページの先頭へ