7229 (株)ユタカ技研 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 | 2,445 | 2,460 | 2,435 | 2,450 | 7,400 | 2,450 |
| 2024-05-01 | 2,461 | 2,470 | 2,449 | 2,450 | 10,400 | 2,450 |
| 2024-04-30 | 2,445 | 2,499 | 2,442 | 2,476 | 17,100 | 2,476 |
| 2024-04-26 | 2,485 | 2,485 | 2,417 | 2,440 | 33,100 | 2,440 |
| 2024-04-25 | 2,503 | 2,514 | 2,474 | 2,485 | 12,300 | 2,485 |
| 2024-04-24 | 2,511 | 2,530 | 2,501 | 2,510 | 15,900 | 2,510 |
| 2024-04-23 | 2,517 | 2,533 | 2,480 | 2,509 | 12,100 | 2,509 |
| 2024-04-22 | 2,475 | 2,514 | 2,461 | 2,512 | 14,300 | 2,512 |
| 2024-04-19 | 2,506 | 2,528 | 2,426 | 2,450 | 38,400 | 2,450 |
| 2024-04-18 | 2,500 | 2,532 | 2,421 | 2,504 | 38,200 | 2,504 |
| 2024-04-17 | 2,545 | 2,552 | 2,486 | 2,500 | 23,700 | 2,500 |
| 2024-04-16 | 2,589 | 2,615 | 2,525 | 2,558 | 20,300 | 2,558 |
| 2024-04-15 | 2,615 | 2,630 | 2,597 | 2,616 | 15,700 | 2,616 |
| 2024-04-12 | 2,591 | 2,641 | 2,590 | 2,628 | 29,500 | 2,628 |
| 2024-04-11 | 2,575 | 2,600 | 2,560 | 2,590 | 11,900 | 2,590 |
| 2024-04-10 | 2,552 | 2,604 | 2,552 | 2,578 | 17,800 | 2,578 |
| 2024-04-09 | 2,535 | 2,577 | 2,522 | 2,567 | 16,400 | 2,567 |
| 2024-04-08 | 2,507 | 2,550 | 2,504 | 2,527 | 17,700 | 2,527 |
| 2024-04-05 | 2,468 | 2,500 | 2,456 | 2,486 | 23,800 | 2,486 |
| 2024-04-04 | 2,530 | 2,534 | 2,502 | 2,508 | 11,800 | 2,508 |
| 2024-04-03 | 2,492 | 2,549 | 2,481 | 2,523 | 19,100 | 2,523 |
| 2024-04-02 | 2,578 | 2,603 | 2,520 | 2,536 | 24,700 | 2,536 |
| 2024-04-01 | 2,654 | 2,654 | 2,569 | 2,570 | 39,700 | 2,570 |
| 2024-03-29 | 2,635 | 2,666 | 2,625 | 2,632 | 14,300 | 2,632 |
| 2024-03-28 | 2,624 | 2,655 | 2,612 | 2,637 | 29,600 | 2,637 |
| 2024-03-27 | 2,691 | 2,709 | 2,674 | 2,674 | 25,100 | 2,674 |
| 2024-03-26 | 2,707 | 2,722 | 2,676 | 2,685 | 17,600 | 2,685 |
| 2024-03-25 | 2,705 | 2,735 | 2,687 | 2,702 | 22,500 | 2,702 |
| 2024-03-22 | 2,711 | 2,750 | 2,651 | 2,697 | 46,900 | 2,697 |
| 2024-03-21 | 2,678 | 2,737 | 2,652 | 2,724 | 37,700 | 2,724 |
| 2024-03-19 | 2,650 | 2,674 | 2,614 | 2,644 | 15,900 | 2,644 |
| 2024-03-18 | 2,644 | 2,644 | 2,606 | 2,633 | 22,400 | 2,633 |
| 2024-03-15 | 2,550 | 2,630 | 2,550 | 2,594 | 15,000 | 2,594 |
| 2024-03-14 | 2,567 | 2,582 | 2,546 | 2,570 | 29,600 | 2,570 |
| 2024-03-13 | 2,600 | 2,630 | 2,547 | 2,577 | 14,200 | 2,577 |
| 2024-03-12 | 2,560 | 2,594 | 2,534 | 2,583 | 26,800 | 2,583 |
| 2024-03-11 | 2,610 | 2,618 | 2,558 | 2,585 | 31,000 | 2,585 |
| 2024-03-08 | 2,616 | 2,680 | 2,585 | 2,646 | 29,200 | 2,646 |
| 2024-03-07 | 2,652 | 2,685 | 2,618 | 2,638 | 35,600 | 2,638 |
| 2024-03-06 | 2,631 | 2,660 | 2,611 | 2,638 | 22,300 | 2,638 |
| 2024-03-05 | 2,652 | 2,670 | 2,630 | 2,631 | 28,300 | 2,631 |
| 2024-03-04 | 2,656 | 2,690 | 2,645 | 2,661 | 22,100 | 2,661 |
| 2024-03-01 | 2,681 | 2,688 | 2,638 | 2,643 | 35,200 | 2,643 |
| 2024-02-29 | 2,702 | 2,724 | 2,672 | 2,695 | 22,400 | 2,695 |
| 2024-02-28 | 2,774 | 2,774 | 2,713 | 2,725 | 17,100 | 2,725 |
| 2024-02-27 | 2,772 | 2,809 | 2,744 | 2,744 | 31,200 | 2,744 |
| 2024-02-26 | 2,750 | 2,791 | 2,743 | 2,784 | 30,900 | 2,784 |
| 2024-02-22 | 2,665 | 2,745 | 2,653 | 2,731 | 32,700 | 2,731 |
| 2024-02-21 | 2,612 | 2,692 | 2,605 | 2,678 | 34,600 | 2,678 |
| 2024-02-20 | 2,676 | 2,676 | 2,630 | 2,639 | 8,900 | 2,639 |
| 2024-02-19 | 2,606 | 2,645 | 2,580 | 2,645 | 27,700 | 2,645 |
| 2024-02-16 | 2,649 | 2,660 | 2,572 | 2,602 | 52,000 | 2,602 |
| 2024-02-15 | 2,736 | 2,760 | 2,615 | 2,627 | 42,300 | 2,627 |
| 2024-02-14 | 2,785 | 2,785 | 2,710 | 2,735 | 22,700 | 2,735 |
| 2024-02-13 | 2,740 | 2,785 | 2,720 | 2,765 | 37,400 | 2,765 |
| 2024-02-09 | 2,743 | 2,760 | 2,700 | 2,726 | 53,200 | 2,726 |
| 2024-02-08 | 2,783 | 2,787 | 2,730 | 2,749 | 38,500 | 2,749 |
| 2024-02-07 | 2,710 | 2,791 | 2,690 | 2,744 | 52,300 | 2,744 |
| 2024-02-06 | 2,734 | 2,744 | 2,685 | 2,723 | 33,400 | 2,723 |
| 2024-02-05 | 2,678 | 2,756 | 2,678 | 2,734 | 59,800 | 2,734 |
| 2024-02-02 | 2,677 | 2,683 | 2,624 | 2,665 | 58,200 | 2,665 |
| 2024-02-01 | 2,697 | 2,720 | 2,611 | 2,707 | 104,600 | 2,707 |
| 2024-01-31 | 2,580 | 2,658 | 2,562 | 2,647 | 49,300 | 2,647 |
| 2024-01-30 | 2,610 | 2,610 | 2,552 | 2,577 | 40,200 | 2,577 |
| 2024-01-29 | 2,582 | 2,635 | 2,582 | 2,606 | 26,200 | 2,606 |
| 2024-01-26 | 2,586 | 2,594 | 2,558 | 2,581 | 18,400 | 2,581 |
| 2024-01-25 | 2,535 | 2,580 | 2,528 | 2,568 | 32,500 | 2,568 |
| 2024-01-24 | 2,545 | 2,559 | 2,495 | 2,538 | 26,000 | 2,538 |
| 2024-01-23 | 2,513 | 2,570 | 2,510 | 2,546 | 53,200 | 2,546 |
| 2024-01-22 | 2,518 | 2,533 | 2,477 | 2,500 | 41,600 | 2,500 |
| 2024-01-19 | 2,514 | 2,530 | 2,480 | 2,499 | 30,100 | 2,499 |
| 2024-01-18 | 2,487 | 2,526 | 2,487 | 2,514 | 24,600 | 2,514 |
| 2024-01-17 | 2,533 | 2,544 | 2,454 | 2,487 | 42,500 | 2,487 |
| 2024-01-16 | 2,534 | 2,535 | 2,461 | 2,493 | 47,700 | 2,493 |
| 2024-01-15 | 2,547 | 2,597 | 2,515 | 2,535 | 41,700 | 2,535 |
| 2024-01-12 | 2,526 | 2,546 | 2,503 | 2,535 | 45,300 | 2,535 |
| 2024-01-11 | 2,606 | 2,610 | 2,488 | 2,491 | 81,900 | 2,491 |
| 2024-01-10 | 2,491 | 2,589 | 2,472 | 2,578 | 83,600 | 2,578 |
| 2024-01-09 | 2,439 | 2,510 | 2,426 | 2,504 | 90,600 | 2,504 |
| 2024-01-05 | 2,398 | 2,430 | 2,374 | 2,389 | 41,900 | 2,389 |
| 2024-01-04 | 2,370 | 2,407 | 2,360 | 2,384 | 33,700 | 2,384 |
分割・併合履歴 ： なし
