2146 UTグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,285 | 3,290 | 3,225 | 3,265 | 184,100 | 3,265 |
| 2024-05-01 | 3,290 | 3,320 | 3,275 | 3,300 | 131,600 | 3,300 |
| 2024-04-30 | 3,395 | 3,400 | 3,280 | 3,330 | 231,400 | 3,330 |
| 2024-04-26 | 3,300 | 3,355 | 3,275 | 3,335 | 200,000 | 3,335 |
| 2024-04-25 | 3,360 | 3,385 | 3,290 | 3,310 | 208,100 | 3,310 |
| 2024-04-24 | 3,410 | 3,435 | 3,370 | 3,425 | 130,600 | 3,425 |
| 2024-04-23 | 3,380 | 3,430 | 3,315 | 3,370 | 157,100 | 3,370 |
| 2024-04-22 | 3,350 | 3,385 | 3,300 | 3,370 | 184,200 | 3,370 |
| 2024-04-19 | 3,350 | 3,390 | 3,245 | 3,325 | 270,100 | 3,325 |
| 2024-04-18 | 3,360 | 3,440 | 3,355 | 3,375 | 118,300 | 3,375 |
| 2024-04-17 | 3,465 | 3,475 | 3,335 | 3,390 | 327,300 | 3,390 |
| 2024-04-16 | 3,525 | 3,535 | 3,465 | 3,495 | 157,000 | 3,495 |
| 2024-04-15 | 3,510 | 3,565 | 3,460 | 3,560 | 162,600 | 3,560 |
| 2024-04-12 | 3,575 | 3,600 | 3,515 | 3,550 | 163,700 | 3,550 |
| 2024-04-11 | 3,520 | 3,570 | 3,490 | 3,560 | 171,400 | 3,560 |
| 2024-04-10 | 3,560 | 3,615 | 3,535 | 3,590 | 187,100 | 3,590 |
| 2024-04-09 | 3,530 | 3,605 | 3,515 | 3,555 | 116,000 | 3,555 |
| 2024-04-08 | 3,530 | 3,560 | 3,485 | 3,505 | 167,200 | 3,505 |
| 2024-04-05 | 3,500 | 3,590 | 3,475 | 3,535 | 150,500 | 3,535 |
| 2024-04-04 | 3,540 | 3,565 | 3,485 | 3,530 | 167,000 | 3,530 |
| 2024-04-03 | 3,500 | 3,565 | 3,455 | 3,520 | 175,800 | 3,520 |
| 2024-04-02 | 3,590 | 3,605 | 3,515 | 3,540 | 201,800 | 3,540 |
| 2024-04-01 | 3,685 | 3,685 | 3,580 | 3,590 | 172,100 | 3,590 |
| 2024-03-29 | 3,525 | 3,650 | 3,520 | 3,650 | 239,500 | 3,650 |
| 2024-03-28 | 3,475 | 3,560 | 3,470 | 3,525 | 152,500 | 3,525 |
| 2024-03-27 | 3,535 | 3,600 | 3,495 | 3,555 | 151,700 | 3,555 |
| 2024-03-26 | 3,560 | 3,630 | 3,525 | 3,535 | 179,800 | 3,535 |
| 2024-03-25 | 3,585 | 3,600 | 3,550 | 3,555 | 218,300 | 3,555 |
| 2024-03-22 | 3,615 | 3,615 | 3,535 | 3,595 | 183,600 | 3,595 |
| 2024-03-21 | 3,600 | 3,625 | 3,575 | 3,610 | 215,500 | 3,610 |
| 2024-03-19 | 3,645 | 3,645 | 3,560 | 3,600 | 198,500 | 3,600 |
| 2024-03-18 | 3,680 | 3,720 | 3,635 | 3,670 | 289,400 | 3,670 |
| 2024-03-15 | 3,510 | 3,650 | 3,485 | 3,620 | 329,400 | 3,620 |
| 2024-03-14 | 3,585 | 3,590 | 3,465 | 3,540 | 291,700 | 3,540 |
| 2024-03-13 | 3,660 | 3,675 | 3,530 | 3,580 | 295,200 | 3,580 |
| 2024-03-12 | 3,585 | 3,700 | 3,575 | 3,675 | 194,700 | 3,675 |
| 2024-03-11 | 3,570 | 3,670 | 3,570 | 3,620 | 191,500 | 3,620 |
| 2024-03-08 | 3,610 | 3,695 | 3,585 | 3,660 | 242,900 | 3,660 |
| 2024-03-07 | 3,735 | 3,740 | 3,615 | 3,640 | 231,400 | 3,640 |
| 2024-03-06 | 3,670 | 3,770 | 3,660 | 3,695 | 313,700 | 3,695 |
| 2024-03-05 | 3,555 | 3,710 | 3,545 | 3,670 | 325,100 | 3,670 |
| 2024-03-04 | 3,570 | 3,575 | 3,515 | 3,565 | 188,500 | 3,565 |
| 2024-03-01 | 3,515 | 3,600 | 3,510 | 3,550 | 318,500 | 3,550 |
| 2024-02-29 | 3,480 | 3,575 | 3,480 | 3,510 | 430,100 | 3,510 |
| 2024-02-28 | 3,390 | 3,505 | 3,385 | 3,445 | 286,400 | 3,445 |
| 2024-02-27 | 3,365 | 3,425 | 3,300 | 3,410 | 232,700 | 3,410 |
| 2024-02-26 | 3,335 | 3,385 | 3,260 | 3,350 | 320,300 | 3,350 |
| 2024-02-22 | 3,325 | 3,330 | 3,250 | 3,325 | 310,600 | 3,325 |
| 2024-02-21 | 3,415 | 3,435 | 3,295 | 3,345 | 319,700 | 3,345 |
| 2024-02-20 | 3,365 | 3,440 | 3,315 | 3,380 | 880,100 | 3,380 |
| 2024-02-19 | 3,015 | 3,280 | 3,015 | 3,225 | 632,600 | 3,225 |
| 2024-02-16 | 3,080 | 3,080 | 2,933 | 2,995 | 670,400 | 2,995 |
| 2024-02-15 | 3,205 | 3,220 | 2,934 | 3,025 | 1,102,100 | 3,025 |
| 2024-02-14 | 3,320 | 3,400 | 3,190 | 3,200 | 683,900 | 3,200 |
| 2024-02-13 | 3,150 | 3,350 | 3,125 | 3,325 | 2,113,300 | 3,325 |
| 2024-02-09 | 2,491 | 2,997 | 2,453 | 2,997 | 512,900 | 2,997 |
| 2024-02-08 | 2,442 | 2,511 | 2,403 | 2,497 | 358,000 | 2,497 |
| 2024-02-07 | 2,440 | 2,502 | 2,422 | 2,490 | 445,000 | 2,490 |
| 2024-02-06 | 2,450 | 2,466 | 2,413 | 2,452 | 138,100 | 2,452 |
| 2024-02-05 | 2,443 | 2,476 | 2,425 | 2,456 | 296,100 | 2,456 |
| 2024-02-02 | 2,430 | 2,445 | 2,395 | 2,425 | 290,900 | 2,425 |
| 2024-02-01 | 2,345 | 2,437 | 2,343 | 2,385 | 214,500 | 2,385 |
| 2024-01-31 | 2,372 | 2,392 | 2,337 | 2,392 | 143,100 | 2,392 |
| 2024-01-30 | 2,423 | 2,445 | 2,402 | 2,404 | 122,200 | 2,404 |
| 2024-01-29 | 2,370 | 2,422 | 2,341 | 2,417 | 215,500 | 2,417 |
| 2024-01-26 | 2,403 | 2,455 | 2,379 | 2,381 | 255,100 | 2,381 |
| 2024-01-25 | 2,293 | 2,465 | 2,281 | 2,420 | 492,500 | 2,420 |
| 2024-01-24 | 2,315 | 2,349 | 2,273 | 2,316 | 255,000 | 2,316 |
| 2024-01-23 | 2,339 | 2,368 | 2,315 | 2,330 | 427,100 | 2,330 |
| 2024-01-22 | 2,212 | 2,292 | 2,212 | 2,239 | 320,400 | 2,239 |
| 2024-01-19 | 2,100 | 2,192 | 2,095 | 2,190 | 290,100 | 2,190 |
| 2024-01-18 | 2,100 | 2,110 | 2,062 | 2,075 | 391,400 | 2,075 |
| 2024-01-17 | 2,192 | 2,215 | 2,130 | 2,130 | 350,700 | 2,130 |
| 2024-01-16 | 2,291 | 2,291 | 2,215 | 2,219 | 237,100 | 2,219 |
| 2024-01-15 | 2,320 | 2,321 | 2,261 | 2,308 | 246,500 | 2,308 |
| 2024-01-12 | 2,348 | 2,366 | 2,300 | 2,324 | 310,100 | 2,324 |
| 2024-01-11 | 2,323 | 2,353 | 2,264 | 2,349 | 353,100 | 2,349 |
| 2024-01-10 | 2,334 | 2,334 | 2,289 | 2,315 | 271,500 | 2,315 |
| 2024-01-09 | 2,331 | 2,347 | 2,302 | 2,335 | 279,000 | 2,335 |
| 2024-01-05 | 2,367 | 2,370 | 2,305 | 2,310 | 323,900 | 2,310 |
| 2024-01-04 | 2,406 | 2,431 | 2,366 | 2,404 | 168,800 | 2,404 |
分割・併合履歴 ： [2013-06-26]1株→200株
