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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,119 | 2,125 | 2,077 | 2,089 | 20,000 |
| 2024/12/27 | 2,100 | 2,100 | 2,076 | 2,100 | 25,300 |
| 2024/12/26 | 2,037 | 2,088 | 2,037 | 2,076 | 64,000 |
| 2024/12/25 | 1,961 | 2,031 | 1,951 | 2,024 | 51,300 |
| 2024/12/24 | 1,935 | 1,980 | 1,935 | 1,941 | 51,500 |
| 2024/12/23 | 1,930 | 1,932 | 1,911 | 1,922 | 21,400 |
| 2024/12/20 | 1,931 | 1,953 | 1,911 | 1,911 | 19,700 |
| 2024/12/19 | 1,908 | 1,944 | 1,908 | 1,936 | 12,100 |
| 2024/12/18 | 1,925 | 1,977 | 1,925 | 1,928 | 50,500 |
| 2024/12/17 | 1,970 | 1,970 | 1,911 | 1,911 | 27,600 |
| 2024/12/16 | 1,933 | 1,970 | 1,930 | 1,952 | 24,600 |
| 2024/12/13 | 1,939 | 1,946 | 1,927 | 1,931 | 32,500 |
| 2024/12/12 | 1,957 | 1,957 | 1,935 | 1,945 | 9,400 |
| 2024/12/11 | 1,959 | 1,959 | 1,935 | 1,936 | 16,800 |
| 2024/12/10 | 1,928 | 1,960 | 1,924 | 1,949 | 32,200 |
| 2024/12/09 | 1,911 | 1,937 | 1,911 | 1,927 | 24,600 |
| 2024/12/06 | 1,886 | 1,904 | 1,881 | 1,895 | 25,600 |
| 2024/12/05 | 1,920 | 1,921 | 1,892 | 1,901 | 14,700 |
| 2024/12/04 | 1,921 | 1,933 | 1,908 | 1,921 | 12,300 |
| 2024/12/03 | 1,940 | 1,948 | 1,916 | 1,933 | 23,700 |
| 2024/12/02 | 1,890 | 1,940 | 1,890 | 1,920 | 35,000 |
| 2024/11/29 | 1,844 | 1,863 | 1,844 | 1,851 | 11,600 |
| 2024/11/28 | 1,844 | 1,859 | 1,842 | 1,844 | 23,200 |
| 2024/11/27 | 1,860 | 1,860 | 1,825 | 1,831 | 25,000 |
| 2024/11/26 | 1,860 | 1,862 | 1,837 | 1,860 | 11,900 |
| 2024/11/25 | 1,850 | 1,865 | 1,835 | 1,846 | 39,900 |
| 2024/11/22 | 1,802 | 1,843 | 1,802 | 1,843 | 21,100 |
| 2024/11/21 | 1,815 | 1,820 | 1,795 | 1,802 | 29,100 |
| 2024/11/20 | 1,805 | 1,818 | 1,802 | 1,807 | 12,400 |
| 2024/11/19 | 1,806 | 1,811 | 1,795 | 1,805 | 30,400 |
| 2024/11/18 | 1,800 | 1,819 | 1,800 | 1,806 | 16,300 |
| 2024/11/15 | 1,800 | 1,806 | 1,797 | 1,800 | 20,100 |
| 2024/11/14 | 1,794 | 1,810 | 1,793 | 1,806 | 23,700 |
| 2024/11/13 | 1,801 | 1,811 | 1,793 | 1,797 | 21,000 |
| 2024/11/12 | 1,802 | 1,808 | 1,789 | 1,801 | 26,400 |
| 2024/11/11 | 1,816 | 1,821 | 1,800 | 1,802 | 23,700 |
| 2024/11/08 | 1,824 | 1,824 | 1,800 | 1,805 | 52,500 |
| 2024/11/07 | 1,826 | 1,850 | 1,815 | 1,818 | 41,200 |
| 2024/11/06 | 1,816 | 1,914 | 1,816 | 1,845 | 58,900 |
| 2024/11/05 | 1,940 | 2,000 | 1,760 | 1,811 | 148,300 |
| 2024/11/01 | 1,923 | 1,953 | 1,911 | 1,926 | 26,800 |
| 2024/10/31 | 1,901 | 1,962 | 1,901 | 1,936 | 46,600 |
| 2024/10/30 | 1,939 | 1,966 | 1,852 | 1,852 | 64,200 |
| 2024/10/29 | 1,877 | 1,930 | 1,860 | 1,922 | 20,300 |
| 2024/10/28 | 1,834 | 1,899 | 1,834 | 1,877 | 29,900 |
| 2024/10/25 | 1,841 | 1,860 | 1,819 | 1,834 | 24,100 |
| 2024/10/24 | 1,813 | 1,860 | 1,813 | 1,854 | 22,000 |
| 2024/10/23 | 1,823 | 1,828 | 1,818 | 1,821 | 9,100 |
| 2024/10/22 | 1,831 | 1,832 | 1,814 | 1,816 | 23,600 |
| 2024/10/21 | 1,813 | 1,834 | 1,813 | 1,832 | 14,800 |
| 2024/10/18 | 1,831 | 1,845 | 1,821 | 1,823 | 11,600 |
| 2024/10/17 | 1,838 | 1,860 | 1,828 | 1,831 | 10,000 |
| 2024/10/16 | 1,835 | 1,861 | 1,830 | 1,835 | 15,200 |
| 2024/10/15 | 1,860 | 1,860 | 1,833 | 1,849 | 10,600 |
| 2024/10/11 | 1,850 | 1,850 | 1,836 | 1,840 | 10,100 |
| 2024/10/10 | 1,850 | 1,864 | 1,837 | 1,843 | 16,200 |
| 2024/10/09 | 1,870 | 1,877 | 1,843 | 1,853 | 12,000 |
| 2024/10/08 | 1,843 | 1,851 | 1,832 | 1,844 | 14,000 |
| 2024/10/07 | 1,856 | 1,856 | 1,842 | 1,848 | 14,100 |
| 2024/10/04 | 1,845 | 1,857 | 1,834 | 1,847 | 13,500 |
| 2024/10/03 | 1,857 | 1,865 | 1,840 | 1,845 | 11,900 |
| 2024/10/02 | 1,838 | 1,863 | 1,818 | 1,849 | 14,000 |
| 2024/10/01 | 1,843 | 1,850 | 1,836 | 1,841 | 20,000 |
| 2024/09/30 | 1,836 | 1,843 | 1,814 | 1,835 | 24,900 |
| 2024/09/27 | 1,860 | 1,875 | 1,841 | 1,870 | 37,700 |
| 2024/09/26 | 1,845 | 1,891 | 1,841 | 1,885 | 44,600 |
| 2024/09/25 | 1,834 | 1,846 | 1,817 | 1,829 | 21,800 |
| 2024/09/24 | 1,835 | 1,845 | 1,815 | 1,816 | 20,900 |
| 2024/09/20 | 1,840 | 1,840 | 1,811 | 1,828 | 20,300 |
| 2024/09/19 | 1,813 | 1,830 | 1,807 | 1,830 | 22,000 |
| 2024/09/18 | 1,800 | 1,816 | 1,790 | 1,796 | 11,200 |
| 2024/09/17 | 1,795 | 1,806 | 1,776 | 1,791 | 23,100 |
| 2024/09/13 | 1,800 | 1,806 | 1,787 | 1,793 | 19,900 |
| 2024/09/12 | 1,812 | 1,813 | 1,791 | 1,800 | 10,300 |
| 2024/09/11 | 1,800 | 1,800 | 1,765 | 1,785 | 31,700 |
| 2024/09/10 | 1,809 | 1,811 | 1,794 | 1,800 | 9,300 |
| 2024/09/09 | 1,798 | 1,827 | 1,783 | 1,809 | 26,400 |
| 2024/09/06 | 1,831 | 1,833 | 1,807 | 1,813 | 33,900 |
| 2024/09/05 | 1,826 | 1,850 | 1,803 | 1,823 | 17,600 |
| 2024/09/04 | 1,869 | 1,869 | 1,823 | 1,826 | 36,100 |
| 2024/09/03 | 1,886 | 1,886 | 1,868 | 1,870 | 8,600 |
| 2024/09/02 | 1,900 | 1,904 | 1,862 | 1,869 | 9,200 |
| 2024/08/30 | 1,870 | 1,889 | 1,864 | 1,880 | 9,800 |
| 2024/08/29 | 1,877 | 1,889 | 1,863 | 1,868 | 8,600 |
| 2024/08/28 | 1,890 | 1,890 | 1,875 | 1,877 | 7,200 |
| 2024/08/27 | 1,851 | 1,893 | 1,851 | 1,891 | 11,000 |
| 2024/08/26 | 1,873 | 1,873 | 1,839 | 1,860 | 26,500 |
| 2024/08/23 | 1,857 | 1,876 | 1,851 | 1,873 | 10,400 |
| 2024/08/22 | 1,844 | 1,859 | 1,834 | 1,857 | 13,100 |
| 2024/08/21 | 1,848 | 1,848 | 1,826 | 1,844 | 22,100 |
| 2024/08/20 | 1,835 | 1,855 | 1,835 | 1,849 | 13,300 |
| 2024/08/19 | 1,853 | 1,862 | 1,828 | 1,829 | 30,500 |
| 2024/08/16 | 1,865 | 1,869 | 1,841 | 1,845 | 47,000 |
| 2024/08/15 | 1,845 | 1,849 | 1,823 | 1,836 | 14,400 |
| 2024/08/14 | 1,863 | 1,863 | 1,815 | 1,830 | 28,700 |
| 2024/08/13 | 1,836 | 1,836 | 1,790 | 1,823 | 35,200 |
| 2024/08/09 | 1,808 | 1,808 | 1,735 | 1,756 | 50,200 |
| 2024/08/08 | 1,752 | 1,780 | 1,731 | 1,745 | 39,800 |
| 2024/08/07 | 1,749 | 1,778 | 1,647 | 1,725 | 137,500 |
| 2024/08/06 | 1,748 | 1,827 | 1,734 | 1,775 | 182,700 |
| 2024/08/05 | 1,874 | 1,889 | 1,655 | 1,715 | 117,900 |
| 2024/08/02 | 2,026 | 2,026 | 1,941 | 1,961 | 74,000 |
| 2024/08/01 | 2,140 | 2,141 | 2,072 | 2,076 | 27,700 |
| 2024/07/31 | 2,136 | 2,160 | 2,110 | 2,140 | 17,000 |
| 2024/07/30 | 2,137 | 2,149 | 2,135 | 2,137 | 8,600 |
| 2024/07/29 | 2,130 | 2,149 | 2,126 | 2,127 | 15,100 |
| 2024/07/26 | 2,137 | 2,146 | 2,121 | 2,122 | 14,500 |
| 2024/07/25 | 2,158 | 2,158 | 2,123 | 2,133 | 30,400 |
| 2024/07/24 | 2,200 | 2,202 | 2,163 | 2,165 | 15,200 |
| 2024/07/23 | 2,182 | 2,207 | 2,182 | 2,206 | 15,100 |
| 2024/07/22 | 2,229 | 2,229 | 2,181 | 2,181 | 20,600 |
| 2024/07/19 | 2,247 | 2,247 | 2,209 | 2,209 | 15,100 |
| 2024/07/18 | 2,244 | 2,255 | 2,233 | 2,245 | 10,600 |
| 2024/07/17 | 2,238 | 2,255 | 2,227 | 2,250 | 20,800 |
| 2024/07/16 | 2,234 | 2,248 | 2,224 | 2,228 | 12,800 |
| 2024/07/12 | 2,199 | 2,220 | 2,190 | 2,220 | 15,000 |
| 2024/07/11 | 2,220 | 2,222 | 2,192 | 2,203 | 19,900 |
| 2024/07/10 | 2,210 | 2,215 | 2,184 | 2,184 | 16,800 |
| 2024/07/09 | 2,215 | 2,226 | 2,180 | 2,201 | 28,700 |
| 2024/07/08 | 2,274 | 2,274 | 2,214 | 2,214 | 21,800 |
| 2024/07/05 | 2,287 | 2,297 | 2,240 | 2,250 | 32,300 |
| 2024/07/04 | 2,260 | 2,296 | 2,245 | 2,287 | 29,900 |
| 2024/07/03 | 2,230 | 2,260 | 2,202 | 2,258 | 43,100 |
| 2024/07/02 | 2,189 | 2,246 | 2,188 | 2,235 | 49,900 |
| 2024/07/01 | 2,160 | 2,187 | 2,160 | 2,160 | 14,300 |
| 2024/06/28 | 2,158 | 2,165 | 2,146 | 2,156 | 17,200 |
| 2024/06/27 | 2,161 | 2,180 | 2,157 | 2,176 | 14,000 |
| 2024/06/26 | 2,188 | 2,192 | 2,156 | 2,162 | 27,200 |
| 2024/06/25 | 2,125 | 2,173 | 2,125 | 2,167 | 32,100 |
| 2024/06/24 | 2,142 | 2,142 | 2,125 | 2,125 | 42,400 |
| 2024/06/21 | 2,158 | 2,176 | 2,137 | 2,139 | 26,800 |
| 2024/06/20 | 2,149 | 2,181 | 2,140 | 2,174 | 30,000 |
| 2024/06/19 | 2,136 | 2,155 | 2,125 | 2,142 | 25,200 |
| 2024/06/18 | 2,097 | 2,140 | 2,097 | 2,129 | 30,400 |
| 2024/06/17 | 2,125 | 2,125 | 2,079 | 2,092 | 33,800 |
| 2024/06/14 | 2,090 | 2,109 | 2,089 | 2,109 | 19,200 |
| 2024/06/13 | 2,132 | 2,137 | 2,088 | 2,091 | 27,900 |
| 2024/06/12 | 2,115 | 2,124 | 2,100 | 2,116 | 59,100 |
| 2024/06/11 | 2,092 | 2,111 | 2,090 | 2,101 | 37,900 |
| 2024/06/10 | 2,073 | 2,106 | 2,070 | 2,092 | 30,300 |
| 2024/06/07 | 2,053 | 2,079 | 2,053 | 2,061 | 21,000 |
| 2024/06/06 | 2,075 | 2,075 | 2,050 | 2,065 | 40,800 |
| 2024/06/05 | 2,102 | 2,102 | 2,062 | 2,062 | 58,300 |
| 2024/06/04 | 2,091 | 2,116 | 2,085 | 2,102 | 23,700 |
| 2024/06/03 | 2,090 | 2,120 | 2,090 | 2,096 | 31,200 |
| 2024/05/31 | 2,082 | 2,093 | 2,076 | 2,083 | 23,100 |
| 2024/05/30 | 2,098 | 2,098 | 2,066 | 2,081 | 49,500 |
| 2024/05/29 | 2,104 | 2,115 | 2,099 | 2,102 | 21,500 |
| 2024/05/28 | 2,128 | 2,135 | 2,102 | 2,105 | 21,600 |
| 2024/05/27 | 2,116 | 2,129 | 2,114 | 2,128 | 11,800 |
| 2024/05/24 | 2,100 | 2,127 | 2,095 | 2,112 | 19,200 |
| 2024/05/23 | 2,106 | 2,119 | 2,089 | 2,113 | 19,100 |
| 2024/05/22 | 2,105 | 2,109 | 2,090 | 2,102 | 11,200 |
| 2024/05/21 | 2,123 | 2,131 | 2,101 | 2,105 | 20,100 |
| 2024/05/20 | 2,110 | 2,131 | 2,094 | 2,115 | 32,700 |
| 2024/05/17 | 2,060 | 2,104 | 2,051 | 2,090 | 36,700 |
| 2024/05/16 | 2,079 | 2,090 | 2,058 | 2,064 | 38,300 |
| 2024/05/15 | 2,130 | 2,130 | 2,073 | 2,081 | 57,200 |
| 2024/05/14 | 2,145 | 2,150 | 2,115 | 2,116 | 45,600 |
| 2024/05/13 | 2,141 | 2,219 | 2,110 | 2,142 | 183,900 |
| 2024/05/10 | 2,445 | 2,468 | 2,412 | 2,439 | 66,700 |
| 2024/05/09 | 2,447 | 2,455 | 2,420 | 2,454 | 36,400 |
| 2024/05/08 | 2,455 | 2,480 | 2,453 | 2,460 | 11,900 |
| 2024/05/07 | 2,470 | 2,481 | 2,451 | 2,463 | 12,400 |
| 2024/05/02 | 2,445 | 2,460 | 2,435 | 2,450 | 7,400 |
| 2024/05/01 | 2,461 | 2,470 | 2,449 | 2,450 | 10,400 |
| 2024/04/30 | 2,445 | 2,499 | 2,442 | 2,476 | 17,100 |
| 2024/04/26 | 2,485 | 2,485 | 2,417 | 2,440 | 33,100 |
| 2024/04/25 | 2,503 | 2,514 | 2,474 | 2,485 | 12,300 |
| 2024/04/24 | 2,511 | 2,530 | 2,501 | 2,510 | 15,900 |
| 2024/04/23 | 2,517 | 2,533 | 2,480 | 2,509 | 12,100 |
| 2024/04/22 | 2,475 | 2,514 | 2,461 | 2,512 | 14,300 |
| 2024/04/19 | 2,506 | 2,528 | 2,426 | 2,450 | 38,400 |
| 2024/04/18 | 2,500 | 2,532 | 2,421 | 2,504 | 38,200 |
| 2024/04/17 | 2,545 | 2,552 | 2,486 | 2,500 | 23,700 |
| 2024/04/16 | 2,589 | 2,615 | 2,525 | 2,558 | 20,300 |
| 2024/04/15 | 2,615 | 2,630 | 2,597 | 2,616 | 15,700 |
| 2024/04/12 | 2,591 | 2,641 | 2,590 | 2,628 | 29,500 |
| 2024/04/11 | 2,575 | 2,600 | 2,560 | 2,590 | 11,900 |
| 2024/04/10 | 2,552 | 2,604 | 2,552 | 2,578 | 17,800 |
| 2024/04/09 | 2,535 | 2,577 | 2,522 | 2,567 | 16,400 |
| 2024/04/08 | 2,507 | 2,550 | 2,504 | 2,527 | 17,700 |
| 2024/04/05 | 2,468 | 2,500 | 2,456 | 2,486 | 23,800 |
| 2024/04/04 | 2,530 | 2,534 | 2,502 | 2,508 | 11,800 |
| 2024/04/03 | 2,492 | 2,549 | 2,481 | 2,523 | 19,100 |
| 2024/04/02 | 2,578 | 2,603 | 2,520 | 2,536 | 24,700 |
| 2024/04/01 | 2,654 | 2,654 | 2,569 | 2,570 | 39,700 |
| 2024/03/29 | 2,635 | 2,666 | 2,625 | 2,632 | 14,300 |
| 2024/03/28 | 2,624 | 2,655 | 2,612 | 2,637 | 29,600 |
| 2024/03/27 | 2,691 | 2,709 | 2,674 | 2,674 | 25,100 |
| 2024/03/26 | 2,707 | 2,722 | 2,676 | 2,685 | 17,600 |
| 2024/03/25 | 2,705 | 2,735 | 2,687 | 2,702 | 22,500 |
| 2024/03/22 | 2,711 | 2,750 | 2,651 | 2,697 | 46,900 |
| 2024/03/21 | 2,678 | 2,737 | 2,652 | 2,724 | 37,700 |
| 2024/03/19 | 2,650 | 2,674 | 2,614 | 2,644 | 15,900 |
| 2024/03/18 | 2,644 | 2,644 | 2,606 | 2,633 | 22,400 |
| 2024/03/15 | 2,550 | 2,630 | 2,550 | 2,594 | 15,000 |
| 2024/03/14 | 2,567 | 2,582 | 2,546 | 2,570 | 29,600 |
| 2024/03/13 | 2,600 | 2,630 | 2,547 | 2,577 | 14,200 |
| 2024/03/12 | 2,560 | 2,594 | 2,534 | 2,583 | 26,800 |
| 2024/03/11 | 2,610 | 2,618 | 2,558 | 2,585 | 31,000 |
| 2024/03/08 | 2,616 | 2,680 | 2,585 | 2,646 | 29,200 |
| 2024/03/07 | 2,652 | 2,685 | 2,618 | 2,638 | 35,600 |
| 2024/03/06 | 2,631 | 2,660 | 2,611 | 2,638 | 22,300 |
| 2024/03/05 | 2,652 | 2,670 | 2,630 | 2,631 | 28,300 |
| 2024/03/04 | 2,656 | 2,690 | 2,645 | 2,661 | 22,100 |
| 2024/03/01 | 2,681 | 2,688 | 2,638 | 2,643 | 35,200 |
| 2024/02/29 | 2,702 | 2,724 | 2,672 | 2,695 | 22,400 |
| 2024/02/28 | 2,774 | 2,774 | 2,713 | 2,725 | 17,100 |
| 2024/02/27 | 2,772 | 2,809 | 2,744 | 2,744 | 31,200 |
| 2024/02/26 | 2,750 | 2,791 | 2,743 | 2,784 | 30,900 |
| 2024/02/22 | 2,665 | 2,745 | 2,653 | 2,731 | 32,700 |
| 2024/02/21 | 2,612 | 2,692 | 2,605 | 2,678 | 34,600 |
| 2024/02/20 | 2,676 | 2,676 | 2,630 | 2,639 | 8,900 |
| 2024/02/19 | 2,606 | 2,645 | 2,580 | 2,645 | 27,700 |
| 2024/02/16 | 2,649 | 2,660 | 2,572 | 2,602 | 52,000 |
| 2024/02/15 | 2,736 | 2,760 | 2,615 | 2,627 | 42,300 |
| 2024/02/14 | 2,785 | 2,785 | 2,710 | 2,735 | 22,700 |
| 2024/02/13 | 2,740 | 2,785 | 2,720 | 2,765 | 37,400 |
| 2024/02/09 | 2,743 | 2,760 | 2,700 | 2,726 | 53,200 |
| 2024/02/08 | 2,783 | 2,787 | 2,730 | 2,749 | 38,500 |
| 2024/02/07 | 2,710 | 2,791 | 2,690 | 2,744 | 52,300 |
| 2024/02/06 | 2,734 | 2,744 | 2,685 | 2,723 | 33,400 |
| 2024/02/05 | 2,678 | 2,756 | 2,678 | 2,734 | 59,800 |
| 2024/02/02 | 2,677 | 2,683 | 2,624 | 2,665 | 58,200 |
| 2024/02/01 | 2,697 | 2,720 | 2,611 | 2,707 | 104,600 |
| 2024/01/31 | 2,580 | 2,658 | 2,562 | 2,647 | 49,300 |
| 2024/01/30 | 2,610 | 2,610 | 2,552 | 2,577 | 40,200 |
| 2024/01/29 | 2,582 | 2,635 | 2,582 | 2,606 | 26,200 |
| 2024/01/26 | 2,586 | 2,594 | 2,558 | 2,581 | 18,400 |
| 2024/01/25 | 2,535 | 2,580 | 2,528 | 2,568 | 32,500 |
| 2024/01/24 | 2,545 | 2,559 | 2,495 | 2,538 | 26,000 |
| 2024/01/23 | 2,513 | 2,570 | 2,510 | 2,546 | 53,200 |
| 2024/01/22 | 2,518 | 2,533 | 2,477 | 2,500 | 41,600 |
| 2024/01/19 | 2,514 | 2,530 | 2,480 | 2,499 | 30,100 |
| 2024/01/18 | 2,487 | 2,526 | 2,487 | 2,514 | 24,600 |
| 2024/01/17 | 2,533 | 2,544 | 2,454 | 2,487 | 42,500 |
| 2024/01/16 | 2,534 | 2,535 | 2,461 | 2,493 | 47,700 |
| 2024/01/15 | 2,547 | 2,597 | 2,515 | 2,535 | 41,700 |
| 2024/01/12 | 2,526 | 2,546 | 2,503 | 2,535 | 45,300 |
| 2024/01/11 | 2,606 | 2,610 | 2,488 | 2,491 | 81,900 |
| 2024/01/10 | 2,491 | 2,589 | 2,472 | 2,578 | 83,600 |
| 2024/01/09 | 2,439 | 2,510 | 2,426 | 2,504 | 90,600 |
| 2024/01/05 | 2,398 | 2,430 | 2,374 | 2,389 | 41,900 |
| 2024/01/04 | 2,370 | 2,407 | 2,360 | 2,384 | 33,700 |