2146 UTグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,426	2,446	2,403	2,444	153,900	2,444
2023-12-28	2,421	2,446	2,384	2,446	188,100	2,446
2023-12-27	2,395	2,435	2,389	2,431	343,900	2,431
2023-12-26	2,359	2,458	2,320	2,363	444,000	2,363
2023-12-25	2,419	2,419	2,325	2,368	266,400	2,368
2023-12-22	2,335	2,402	2,335	2,385	372,600	2,385
2023-12-21	2,240	2,345	2,230	2,330	369,300	2,330
2023-12-20	2,284	2,315	2,267	2,287	384,100	2,287
2023-12-19	2,189	2,258	2,187	2,258	317,600	2,258
2023-12-18	2,137	2,207	2,098	2,191	416,100	2,191
2023-12-15	2,139	2,192	2,110	2,176	452,200	2,176
2023-12-14	2,175	2,183	2,136	2,143	275,200	2,143
2023-12-13	2,182	2,202	2,142	2,181	382,400	2,181
2023-12-12	2,230	2,238	2,163	2,183	343,700	2,183
2023-12-11	2,148	2,248	2,148	2,205	523,400	2,205
2023-12-08	2,133	2,170	2,114	2,136	300,800	2,136
2023-12-07	2,199	2,216	2,170	2,171	204,900	2,171
2023-12-06	2,140	2,213	2,132	2,205	277,300	2,205
2023-12-05	2,213	2,213	2,140	2,147	230,700	2,147
2023-12-04	2,200	2,247	2,180	2,227	166,600	2,227
2023-12-01	2,210	2,260	2,190	2,193	202,000	2,193
2023-11-30	2,276	2,276	2,205	2,215	217,700	2,215
2023-11-29	2,280	2,318	2,259	2,280	266,800	2,280
2023-11-28	2,256	2,285	2,249	2,270	190,400	2,270
2023-11-27	2,250	2,287	2,248	2,256	139,700	2,256
2023-11-24	2,242	2,289	2,242	2,277	205,500	2,277
2023-11-22	2,180	2,275	2,180	2,258	276,300	2,258
2023-11-21	2,223	2,284	2,192	2,272	290,800	2,272
2023-11-20	2,229	2,266	2,181	2,218	327,700	2,218
2023-11-17	2,153	2,206	2,127	2,202	349,600	2,202
2023-11-16	2,149	2,161	2,104	2,150	315,900	2,150
2023-11-15	2,154	2,155	2,018	2,154	543,500	2,154
2023-11-14	1,907	2,151	1,870	2,108	1,001,800	2,108
2023-11-13	2,104	2,176	2,104	2,137	488,300	2,137
2023-11-10	2,106	2,129	2,075	2,081	256,100	2,081
2023-11-09	2,063	2,133	2,060	2,124	244,400	2,124
2023-11-08	2,080	2,095	2,052	2,074	209,400	2,074
2023-11-07	2,075	2,080	2,050	2,060	220,100	2,060
2023-11-06	2,031	2,094	2,008	2,086	380,400	2,086
2023-11-02	1,927	1,999	1,925	1,951	341,700	1,951
2023-11-01	1,887	1,894	1,861	1,887	327,700	1,887
2023-10-31	1,854	1,865	1,818	1,837	468,100	1,837
2023-10-30	1,916	1,916	1,869	1,877	533,600	1,877
2023-10-27	1,915	1,933	1,903	1,931	187,500	1,931
2023-10-26	1,862	1,914	1,853	1,891	327,300	1,891
2023-10-25	1,935	1,945	1,894	1,902	238,600	1,902
2023-10-24	1,945	1,945	1,843	1,929	322,800	1,929
2023-10-23	1,908	1,925	1,886	1,915	389,100	1,915
2023-10-20	1,963	1,963	1,887	1,932	550,400	1,932
2023-10-19	2,063	2,079	2,003	2,006	297,700	2,006
2023-10-18	2,135	2,149	2,088	2,112	318,400	2,112
2023-10-17	2,135	2,166	2,100	2,114	193,000	2,114
2023-10-16	2,074	2,122	2,061	2,085	304,300	2,085
2023-10-13	2,154	2,163	2,122	2,126	340,900	2,126
2023-10-12	2,100	2,199	2,090	2,197	278,400	2,197
2023-10-11	2,169	2,169	2,102	2,102	207,200	2,102
2023-10-10	2,098	2,151	2,096	2,131	304,600	2,131
2023-10-06	2,128	2,134	2,073	2,089	257,200	2,089
2023-10-05	2,090	2,097	2,037	2,088	240,100	2,088
2023-10-04	2,084	2,102	2,044	2,051	387,900	2,051
2023-10-03	2,179	2,179	2,102	2,121	413,900	2,121
2023-10-02	2,281	2,292	2,204	2,204	321,300	2,204
2023-09-29	2,343	2,343	2,224	2,231	415,700	2,231
2023-09-28	2,408	2,414	2,319	2,329	302,200	2,329
2023-09-27	2,395	2,415	2,364	2,389	222,400	2,389
2023-09-26	2,404	2,454	2,389	2,411	266,500	2,411
2023-09-25	2,362	2,414	2,352	2,409	213,500	2,409
2023-09-22	2,313	2,394	2,282	2,341	282,100	2,341
2023-09-21	2,315	2,341	2,296	2,339	232,300	2,339
2023-09-20	2,255	2,330	2,245	2,325	278,000	2,325
2023-09-19	2,305	2,315	2,247	2,266	248,100	2,266
2023-09-15	2,284	2,304	2,266	2,290	268,300	2,290
2023-09-14	2,276	2,286	2,238	2,284	217,200	2,284
2023-09-13	2,301	2,301	2,255	2,271	280,900	2,271
2023-09-12	2,336	2,357	2,303	2,315	136,800	2,315
2023-09-11	2,367	2,376	2,296	2,320	223,400	2,320
2023-09-08	2,354	2,400	2,354	2,364	211,400	2,364
2023-09-07	2,440	2,453	2,353	2,359	340,200	2,359
2023-09-06	2,480	2,486	2,451	2,466	160,000	2,466
2023-09-05	2,450	2,483	2,443	2,479	122,200	2,479
2023-09-04	2,451	2,460	2,430	2,458	129,800	2,458
2023-09-01	2,424	2,462	2,419	2,457	156,900	2,457
2023-08-31	2,438	2,446	2,414	2,427	189,800	2,427
2023-08-30	2,494	2,495	2,430	2,437	188,700	2,437
2023-08-29	2,470	2,484	2,451	2,464	155,000	2,464
2023-08-28	2,460	2,465	2,430	2,449	171,500	2,449
2023-08-25	2,418	2,493	2,398	2,455	227,200	2,455
2023-08-24	2,456	2,473	2,439	2,468	292,400	2,468
2023-08-23	2,380	2,429	2,371	2,429	203,300	2,429
2023-08-22	2,399	2,416	2,366	2,389	246,600	2,389
2023-08-21	2,350	2,399	2,350	2,383	218,900	2,383
2023-08-18	2,302	2,355	2,300	2,349	358,100	2,349
2023-08-17	2,303	2,359	2,287	2,338	469,000	2,338
2023-08-16	2,465	2,469	2,331	2,336	748,700	2,336
2023-08-15	2,477	2,512	2,406	2,512	411,600	2,512
2023-08-14	2,424	2,479	2,360	2,464	1,026,900	2,464
2023-08-10	2,666	2,700	2,630	2,694	343,200	2,694
2023-08-09	2,648	2,717	2,641	2,692	333,300	2,692
2023-08-08	2,705	2,735	2,632	2,636	287,500	2,636
2023-08-07	2,685	2,711	2,679	2,705	233,700	2,705
2023-08-04	2,678	2,730	2,668	2,710	204,900	2,710
2023-08-03	2,725	2,757	2,693	2,699	274,700	2,699
2023-08-02	2,812	2,828	2,756	2,775	292,000	2,775
2023-08-01	2,867	2,881	2,836	2,849	140,600	2,849
2023-07-31	2,839	2,894	2,823	2,867	345,000	2,867
2023-07-28	2,780	2,822	2,737	2,789	484,000	2,789
2023-07-27	2,833	2,886	2,830	2,880	154,900	2,880
2023-07-26	2,820	2,844	2,792	2,831	207,200	2,831
2023-07-25	2,835	2,845	2,823	2,844	161,400	2,844
2023-07-24	2,853	2,882	2,835	2,849	161,300	2,849
2023-07-21	2,850	2,850	2,805	2,829	251,100	2,829
2023-07-20	2,915	2,931	2,888	2,891	197,700	2,891
2023-07-19	2,864	2,915	2,856	2,915	240,900	2,915
2023-07-18	2,853	2,877	2,820	2,829	284,100	2,829
2023-07-14	2,891	2,905	2,836	2,843	347,000	2,843
2023-07-13	2,790	2,856	2,784	2,853	328,800	2,853
2023-07-12	2,808	2,810	2,713	2,744	307,200	2,744
2023-07-11	2,898	2,902	2,765	2,765	395,600	2,765
2023-07-10	2,838	2,887	2,830	2,854	237,900	2,854
2023-07-07	2,816	2,884	2,807	2,843	231,300	2,843
2023-07-06	2,822	2,883	2,793	2,863	314,800	2,863
2023-07-05	2,918	2,923	2,871	2,881	332,600	2,881
2023-07-04	2,967	2,984	2,906	2,968	427,100	2,968
2023-07-03	3,030	3,060	2,955	2,967	511,200	2,967
2023-06-30	2,921	3,025	2,901	3,015	396,800	3,015
2023-06-29	2,889	2,941	2,878	2,926	249,500	2,926
2023-06-28	2,885	2,885	2,807	2,859	370,100	2,859
2023-06-27	2,931	2,933	2,767	2,804	658,200	2,804
2023-06-26	2,999	2,999	2,928	2,941	332,000	2,941
2023-06-23	3,150	3,165	2,991	3,030	394,100	3,030
2023-06-22	3,150	3,200	3,110	3,135	355,500	3,135
2023-06-21	3,095	3,205	3,090	3,150	518,700	3,150
2023-06-20	3,070	3,100	3,045	3,085	262,600	3,085
2023-06-19	3,080	3,140	3,055	3,075	380,200	3,075
2023-06-16	2,975	3,065	2,975	3,045	317,600	3,045
2023-06-15	3,020	3,030	2,986	2,993	214,300	2,993
2023-06-14	2,941	3,005	2,920	3,000	289,400	3,000
2023-06-13	2,983	2,995	2,910	2,910	330,900	2,910
2023-06-12	2,915	3,010	2,915	2,938	437,300	2,938
2023-06-09	2,805	2,844	2,765	2,842	463,400	2,842
2023-06-08	2,850	2,850	2,717	2,755	783,100	2,755
2023-06-07	2,975	2,995	2,916	2,940	493,100	2,940
2023-06-06	2,899	2,976	2,895	2,936	504,400	2,936
2023-06-05	3,080	3,095	2,935	2,937	660,400	2,937
2023-06-02	2,845	3,010	2,842	3,010	927,700	3,010
2023-06-01	2,765	2,821	2,736	2,809	312,200	2,809
2023-05-31	2,772	2,820	2,715	2,753	521,600	2,753
2023-05-30	2,714	2,800	2,710	2,798	375,700	2,798
2023-05-29	2,720	2,755	2,698	2,718	512,300	2,718
2023-05-26	2,680	2,689	2,636	2,654	463,400	2,654
2023-05-25	2,660	2,699	2,655	2,689	299,100	2,689
2023-05-24	2,697	2,720	2,663	2,677	358,300	2,677
2023-05-23	2,806	2,816	2,711	2,733	460,100	2,733
2023-05-22	2,802	2,818	2,765	2,806	296,800	2,806
2023-05-19	2,704	2,794	2,704	2,791	530,100	2,791
2023-05-18	2,648	2,717	2,642	2,694	496,700	2,694
2023-05-17	2,758	2,770	2,601	2,617	664,900	2,617
2023-05-16	2,710	2,784	2,645	2,739	710,900	2,739
2023-05-15	2,715	2,746	2,692	2,706	443,700	2,706
2023-05-12	2,642	2,677	2,635	2,675	250,400	2,675
2023-05-11	2,605	2,659	2,604	2,659	192,200	2,659
2023-05-10	2,647	2,647	2,600	2,606	126,800	2,606
2023-05-09	2,615	2,651	2,605	2,627	226,300	2,627
2023-05-08	2,578	2,590	2,547	2,586	203,700	2,586
2023-05-02	2,596	2,596	2,533	2,579	280,900	2,579
2023-05-01	2,615	2,633	2,591	2,601	248,700	2,601
2023-04-28	2,540	2,586	2,538	2,585	242,500	2,585
2023-04-27	2,514	2,535	2,501	2,507	213,400	2,507
2023-04-26	2,470	2,498	2,461	2,494	210,900	2,494
2023-04-25	2,510	2,515	2,481	2,504	323,100	2,504
2023-04-24	2,560	2,579	2,525	2,528	110,900	2,528
2023-04-21	2,530	2,541	2,505	2,528	153,300	2,528
2023-04-20	2,538	2,570	2,533	2,545	149,000	2,545
2023-04-19	2,570	2,585	2,525	2,553	290,800	2,553
2023-04-18	2,618	2,622	2,568	2,589	245,000	2,589
2023-04-17	2,628	2,630	2,572	2,599	248,000	2,599
2023-04-14	2,626	2,662	2,591	2,613	400,100	2,613
2023-04-13	2,460	2,572	2,460	2,548	437,800	2,548
2023-04-12	2,437	2,486	2,417	2,466	324,500	2,466
2023-04-11	2,424	2,495	2,411	2,444	391,500	2,444
2023-04-10	2,394	2,394	2,356	2,374	127,000	2,374
2023-04-07	2,389	2,403	2,355	2,374	121,300	2,374
2023-04-06	2,328	2,370	2,321	2,368	188,900	2,368
2023-04-05	2,437	2,437	2,357	2,364	277,900	2,364
2023-04-04	2,475	2,491	2,446	2,453	221,100	2,453
2023-04-03	2,480	2,509	2,470	2,476	314,700	2,476
2023-03-31	2,468	2,468	2,431	2,456	222,800	2,456
2023-03-30	2,475	2,495	2,399	2,429	187,600	2,429
2023-03-29	2,373	2,449	2,370	2,449	335,800	2,449
2023-03-28	2,419	2,424	2,355	2,361	177,200	2,361
2023-03-27	2,383	2,431	2,374	2,407	263,500	2,407
2023-03-24	2,353	2,370	2,316	2,362	160,000	2,362
2023-03-23	2,286	2,355	2,285	2,354	193,100	2,354
2023-03-22	2,330	2,359	2,303	2,317	246,900	2,317
2023-03-20	2,338	2,340	2,255	2,260	249,000	2,260
2023-03-17	2,329	2,359	2,306	2,352	228,100	2,352
2023-03-16	2,246	2,299	2,229	2,296	278,700	2,296
2023-03-15	2,280	2,345	2,273	2,330	319,000	2,330
2023-03-14	2,300	2,300	2,233	2,247	300,700	2,247
2023-03-13	2,332	2,352	2,281	2,350	292,000	2,350
2023-03-10	2,401	2,406	2,367	2,382	320,500	2,382
2023-03-09	2,428	2,439	2,394	2,439	299,500	2,439
2023-03-08	2,422	2,445	2,405	2,419	270,400	2,419
2023-03-07	2,412	2,457	2,404	2,452	225,800	2,452
2023-03-06	2,456	2,471	2,435	2,442	175,000	2,442
2023-03-03	2,439	2,471	2,430	2,441	248,400	2,441
2023-03-02	2,368	2,423	2,341	2,422	305,300	2,422
2023-03-01	2,480	2,488	2,380	2,380	410,400	2,380
2023-02-28	2,388	2,496	2,388	2,480	778,600	2,480
2023-02-27	2,291	2,354	2,275	2,339	363,600	2,339
2023-02-24	2,319	2,319	2,271	2,297	331,400	2,297
2023-02-22	2,326	2,331	2,276	2,321	295,700	2,321
2023-02-21	2,413	2,415	2,351	2,387	267,400	2,387
2023-02-20	2,344	2,431	2,344	2,421	275,200	2,421
2023-02-17	2,452	2,471	2,344	2,344	393,300	2,344
2023-02-16	2,441	2,505	2,432	2,481	559,300	2,481
2023-02-15	2,373	2,435	2,373	2,416	536,900	2,416
2023-02-14	2,313	2,359	2,265	2,335	392,000	2,335
2023-02-13	2,335	2,335	2,213	2,264	499,700	2,264
2023-02-10	2,339	2,372	2,299	2,344	430,800	2,344
2023-02-09	2,450	2,451	2,358	2,380	436,800	2,380
2023-02-08	2,442	2,505	2,356	2,486	526,900	2,486
2023-02-07	2,571	2,615	2,462	2,472	833,600	2,472
2023-02-06	2,618	2,637	2,533	2,555	499,000	2,555
2023-02-03	2,610	2,639	2,601	2,624	164,500	2,624
2023-02-02	2,666	2,683	2,602	2,614	219,000	2,614
2023-02-01	2,644	2,669	2,618	2,635	229,100	2,635
2023-01-31	2,598	2,624	2,563	2,620	180,300	2,620
2023-01-30	2,619	2,669	2,606	2,608	242,700	2,608
2023-01-27	2,630	2,630	2,599	2,612	164,000	2,612
2023-01-26	2,607	2,631	2,590	2,597	166,100	2,597
2023-01-25	2,620	2,635	2,591	2,608	162,200	2,608
2023-01-24	2,598	2,644	2,585	2,627	333,800	2,627
2023-01-23	2,561	2,575	2,515	2,565	240,100	2,565
2023-01-20	2,485	2,515	2,465	2,511	199,800	2,511
2023-01-19	2,431	2,497	2,431	2,481	256,900	2,481
2023-01-18	2,402	2,464	2,369	2,444	255,700	2,444
2023-01-17	2,355	2,412	2,345	2,393	173,000	2,393
2023-01-16	2,338	2,406	2,338	2,380	185,900	2,380
2023-01-13	2,299	2,382	2,290	2,348	291,300	2,348
2023-01-12	2,438	2,447	2,339	2,344	339,800	2,344
2023-01-11	2,415	2,456	2,379	2,445	223,100	2,445
2023-01-10	2,413	2,443	2,368	2,399	258,700	2,399
2023-01-06	2,335	2,420	2,326	2,395	394,100	2,395
2023-01-05	2,289	2,348	2,270	2,342	292,100	2,342
2023-01-04	2,242	2,310	2,220	2,279	288,700	2,279

分割・併合履歴： [2013-06-26]1株→200株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31