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 |
|---|---|---|---|---|---|
| 2026/03/04 | 3,040 | 3,045 | 3,035 | 3,040 | 36,300 |
| 2026/03/03 | 3,045 | 3,045 | 3,035 | 3,040 | 54,900 |
| 2026/03/02 | 3,040 | 3,045 | 3,035 | 3,040 | 51,300 |
| 2026/02/27 | 3,040 | 3,045 | 3,040 | 3,045 | 35,400 |
| 2026/02/26 | 3,040 | 3,045 | 3,040 | 3,045 | 67,100 |
| 2026/02/25 | 3,040 | 3,045 | 3,040 | 3,040 | 36,200 |
| 2026/02/24 | 3,040 | 3,050 | 3,035 | 3,040 | 79,800 |
| 2026/02/20 | 3,035 | 3,045 | 3,035 | 3,035 | 74,500 |
| 2026/02/19 | 3,035 | 3,045 | 3,035 | 3,035 | 81,100 |
| 2026/02/18 | 3,040 | 3,045 | 3,035 | 3,035 | 45,400 |
| 2026/02/17 | 3,040 | 3,045 | 3,035 | 3,035 | 49,900 |
| 2026/02/16 | 3,035 | 3,055 | 3,030 | 3,040 | 68,000 |
| 2026/02/13 | 3,030 | 3,045 | 3,030 | 3,035 | 57,500 |
| 2026/02/12 | 3,030 | 3,050 | 3,030 | 3,040 | 52,300 |
| 2026/02/10 | 3,040 | 3,040 | 3,040 | 3,040 | 11,000 |
| 2026/02/09 | 3,075 | 3,080 | 3,040 | 3,040 | 39,200 |
| 2026/02/06 | 3,095 | 3,115 | 3,045 | 3,085 | 16,700 |
| 2026/02/05 | 3,125 | 3,140 | 3,090 | 3,105 | 6,700 |
| 2026/02/04 | 3,155 | 3,190 | 3,080 | 3,120 | 28,200 |
| 2026/02/03 | 3,200 | 3,235 | 3,155 | 3,195 | 8,800 |
| 2026/02/02 | 3,255 | 3,255 | 3,140 | 3,175 | 40,100 |
| 2026/01/30 | 3,360 | 3,365 | 3,285 | 3,290 | 6,800 |
| 2026/01/29 | 3,260 | 3,400 | 3,200 | 3,370 | 41,800 |
| 2026/01/28 | 3,190 | 3,325 | 3,190 | 3,280 | 38,200 |
| 2026/01/27 | 3,175 | 3,220 | 3,160 | 3,190 | 11,600 |
| 2026/01/26 | 3,225 | 3,225 | 3,140 | 3,175 | 15,200 |
| 2026/01/23 | 3,170 | 3,240 | 3,160 | 3,210 | 19,600 |
| 2026/01/22 | 3,135 | 3,175 | 3,135 | 3,150 | 8,200 |
| 2026/01/21 | 3,150 | 3,170 | 3,135 | 3,160 | 6,700 |
| 2026/01/20 | 3,190 | 3,190 | 3,130 | 3,150 | 10,200 |
| 2026/01/19 | 3,235 | 3,235 | 3,155 | 3,155 | 10,200 |
| 2026/01/16 | 3,180 | 3,285 | 3,170 | 3,240 | 40,300 |
| 2026/01/15 | 3,175 | 3,180 | 3,145 | 3,160 | 9,400 |
| 2026/01/14 | 3,150 | 3,175 | 3,145 | 3,150 | 12,900 |
| 2026/01/13 | 3,170 | 3,170 | 3,145 | 3,160 | 8,500 |
| 2026/01/09 | 3,165 | 3,180 | 3,165 | 3,170 | 6,000 |
| 2026/01/08 | 3,160 | 3,175 | 3,160 | 3,165 | 2,300 |
| 2026/01/07 | 3,200 | 3,200 | 3,160 | 3,160 | 9,800 |
| 2026/01/06 | 3,165 | 3,225 | 3,165 | 3,200 | 23,000 |
| 2026/01/05 | 3,135 | 3,205 | 3,130 | 3,165 | 18,200 |