2806 ユタカフーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,115 | 2,115 | 2,050 | 2,083 | 3,800 | 2,083 |
| 2025-04-03 | 2,156 | 2,202 | 2,151 | 2,152 | 2,000 | 2,152 |
| 2025-04-02 | 2,264 | 2,264 | 2,202 | 2,202 | 1,900 | 2,202 |
| 2025-04-01 | 2,276 | 2,276 | 2,221 | 2,242 | 3,000 | 2,242 |
| 2025-03-31 | 2,268 | 2,310 | 2,268 | 2,300 | 5,200 | 2,300 |
| 2025-03-28 | 2,231 | 2,271 | 2,150 | 2,268 | 5,200 | 2,268 |
| 2025-03-27 | 2,310 | 2,310 | 2,236 | 2,251 | 1,100 | 2,251 |
| 2025-03-26 | 2,264 | 2,274 | 2,264 | 2,274 | 1,000 | 2,274 |
| 2025-03-25 | 2,245 | 2,270 | 2,239 | 2,264 | 2,000 | 2,264 |
| 2025-03-24 | 2,257 | 2,257 | 2,245 | 2,245 | 2,200 | 2,245 |
| 2025-03-21 | 2,270 | 2,277 | 2,260 | 2,260 | 1,900 | 2,260 |
| 2025-03-19 | 2,269 | 2,282 | 2,251 | 2,281 | 2,900 | 2,281 |
| 2025-03-18 | 2,277 | 2,283 | 2,275 | 2,278 | 3,300 | 2,278 |
| 2025-03-17 | 2,290 | 2,320 | 2,255 | 2,285 | 3,400 | 2,285 |
| 2025-03-14 | 2,289 | 2,290 | 2,289 | 2,290 | 300 | 2,290 |
| 2025-03-13 | 2,278 | 2,298 | 2,253 | 2,281 | 2,900 | 2,281 |
| 2025-03-12 | 2,277 | 2,286 | 2,270 | 2,278 | 2,400 | 2,278 |
| 2025-03-11 | 2,291 | 2,291 | 2,280 | 2,280 | 400 | 2,280 |
| 2025-03-10 | 2,296 | 2,305 | 2,295 | 2,305 | 300 | 2,305 |
| 2025-03-07 | 2,283 | 2,305 | 2,283 | 2,305 | 2,200 | 2,305 |
| 2025-03-06 | 2,289 | 2,323 | 2,285 | 2,312 | 1,500 | 2,312 |
| 2025-03-05 | 2,292 | 2,295 | 2,260 | 2,289 | 3,500 | 2,289 |
| 2025-03-04 | 2,335 | 2,335 | 2,330 | 2,330 | 200 | 2,330 |
| 2025-03-03 | 2,302 | 2,330 | 2,300 | 2,330 | 2,000 | 2,330 |
| 2025-02-28 | 2,285 | 2,365 | 2,285 | 2,302 | 7,900 | 2,302 |
| 2025-02-27 | 2,275 | 2,285 | 2,269 | 2,285 | 1,500 | 2,285 |
| 2025-02-26 | 2,284 | 2,284 | 2,280 | 2,280 | 700 | 2,280 |
| 2025-02-25 | 2,293 | 2,293 | 2,284 | 2,284 | 400 | 2,284 |
| 2025-02-21 | 2,299 | 2,299 | 2,204 | 2,295 | 1,800 | 2,295 |
| 2025-02-20 | 2,250 | 2,324 | 2,231 | 2,323 | 6,100 | 2,323 |
| 2025-02-19 | 2,265 | 2,280 | 2,265 | 2,275 | 1,400 | 2,275 |
| 2025-02-18 | 2,271 | 2,293 | 2,243 | 2,252 | 2,700 | 2,252 |
| 2025-02-17 | 2,248 | 2,295 | 2,248 | 2,280 | 4,800 | 2,280 |
| 2025-02-14 | 2,269 | 2,289 | 2,248 | 2,287 | 600 | 2,287 |
| 2025-02-13 | 2,265 | 2,330 | 2,238 | 2,319 | 4,400 | 2,319 |
| 2025-02-12 | 2,293 | 2,293 | 2,250 | 2,279 | 3,300 | 2,279 |
| 2025-02-10 | 2,318 | 2,327 | 2,290 | 2,290 | 700 | 2,290 |
| 2025-02-07 | 2,330 | 2,330 | 2,304 | 2,305 | 1,400 | 2,305 |
| 2025-02-06 | 2,270 | 2,348 | 2,270 | 2,348 | 300 | 2,348 |
| 2025-02-05 | 2,305 | 2,328 | 2,255 | 2,291 | 3,000 | 2,291 |
| 2025-02-04 | 2,259 | 2,309 | 2,259 | 2,309 | 3,000 | 2,309 |
| 2025-02-03 | 2,279 | 2,309 | 2,257 | 2,309 | 2,200 | 2,309 |
| 2025-01-31 | 2,374 | 2,374 | 2,269 | 2,329 | 1,800 | 2,329 |
| 2025-01-30 | 2,339 | 2,356 | 2,255 | 2,356 | 4,100 | 2,356 |
| 2025-01-29 | 2,371 | 2,371 | 2,345 | 2,345 | 500 | 2,345 |
| 2025-01-28 | - | - | - | 2,385 | - | 2,385 |
| 2025-01-27 | 2,390 | 2,390 | 2,302 | 2,385 | 3,100 | 2,385 |
| 2025-01-24 | 2,380 | 2,395 | 2,376 | 2,390 | 500 | 2,390 |
| 2025-01-23 | 2,400 | 2,400 | 2,376 | 2,376 | 800 | 2,376 |
| 2025-01-22 | 2,368 | 2,389 | 2,366 | 2,389 | 2,000 | 2,389 |
| 2025-01-21 | 2,376 | 2,376 | 2,350 | 2,375 | 1,300 | 2,375 |
| 2025-01-20 | 2,375 | 2,376 | 2,375 | 2,376 | 700 | 2,376 |
| 2025-01-17 | 2,399 | 2,399 | 2,301 | 2,378 | 2,300 | 2,378 |
| 2025-01-16 | 2,370 | 2,402 | 2,370 | 2,402 | 400 | 2,402 |
| 2025-01-15 | 2,384 | 2,400 | 2,371 | 2,371 | 1,700 | 2,371 |
| 2025-01-14 | 2,322 | 2,382 | 2,322 | 2,382 | 4,900 | 2,382 |
| 2025-01-10 | 2,328 | 2,338 | 2,328 | 2,338 | 1,000 | 2,338 |
| 2025-01-09 | 2,294 | 2,325 | 2,294 | 2,325 | 1,700 | 2,325 |
| 2025-01-08 | 2,310 | 2,320 | 2,310 | 2,312 | 1,200 | 2,312 |
| 2025-01-07 | 2,310 | 2,325 | 2,310 | 2,310 | 2,400 | 2,310 |
| 2025-01-06 | 2,299 | 2,310 | 2,299 | 2,310 | 2,900 | 2,310 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株