2806 ユタカフーズ(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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,847 | 1,905 | 1,831 | 1,874 | 4,900 | 1,874 |
2024-03-28 | 1,847 | 1,904 | 1,830 | 1,887 | 2,000 | 1,887 |
2024-03-27 | 1,913 | 1,932 | 1,907 | 1,907 | 2,400 | 1,907 |
2024-03-26 | 1,911 | 1,934 | 1,911 | 1,919 | 1,600 | 1,919 |
2024-03-25 | 1,930 | 1,933 | 1,911 | 1,911 | 2,200 | 1,911 |
2024-03-22 | 1,900 | 1,932 | 1,900 | 1,929 | 1,400 | 1,929 |
2024-03-21 | 1,882 | 1,905 | 1,871 | 1,900 | 3,200 | 1,900 |
2024-03-19 | 1,885 | 1,885 | 1,880 | 1,882 | 600 | 1,882 |
2024-03-18 | 1,859 | 1,885 | 1,859 | 1,885 | 700 | 1,885 |
2024-03-15 | 1,862 | 1,885 | 1,859 | 1,859 | 1,300 | 1,859 |
2024-03-14 | 1,872 | 1,899 | 1,865 | 1,865 | 700 | 1,865 |
2024-03-13 | 1,884 | 1,898 | 1,871 | 1,872 | 800 | 1,872 |
2024-03-12 | 1,884 | 1,884 | 1,884 | 1,884 | 500 | 1,884 |
2024-03-11 | 1,885 | 1,886 | 1,885 | 1,885 | 1,200 | 1,885 |
2024-03-08 | 1,884 | 1,914 | 1,884 | 1,886 | 1,000 | 1,886 |
2024-03-07 | 1,904 | 1,907 | 1,890 | 1,890 | 2,100 | 1,890 |
2024-03-06 | 1,900 | 1,915 | 1,896 | 1,904 | 1,200 | 1,904 |
2024-03-05 | 1,904 | 1,915 | 1,896 | 1,915 | 1,200 | 1,915 |
2024-03-04 | 1,932 | 1,932 | 1,900 | 1,913 | 1,700 | 1,913 |
2024-03-01 | 1,896 | 1,930 | 1,895 | 1,928 | 1,300 | 1,928 |
2024-02-29 | 1,900 | 1,900 | 1,898 | 1,898 | 1,000 | 1,898 |
2024-02-28 | 1,901 | 1,905 | 1,901 | 1,903 | 800 | 1,903 |
2024-02-27 | 1,898 | 1,902 | 1,898 | 1,901 | 1,100 | 1,901 |
2024-02-26 | 1,896 | 1,931 | 1,896 | 1,897 | 4,700 | 1,897 |
2024-02-22 | 1,882 | 1,898 | 1,882 | 1,896 | 1,900 | 1,896 |
2024-02-21 | 1,901 | 1,903 | 1,880 | 1,882 | 1,100 | 1,882 |
2024-02-20 | 1,896 | 1,923 | 1,883 | 1,897 | 1,500 | 1,897 |
2024-02-19 | 1,900 | 1,909 | 1,895 | 1,896 | 800 | 1,896 |
2024-02-16 | 1,883 | 1,923 | 1,883 | 1,915 | 1,000 | 1,915 |
2024-02-15 | 1,902 | 1,902 | 1,888 | 1,888 | 1,100 | 1,888 |
2024-02-14 | 1,911 | 1,929 | 1,890 | 1,910 | 1,500 | 1,910 |
2024-02-13 | 1,871 | 1,931 | 1,871 | 1,918 | 6,400 | 1,918 |
2024-02-09 | 1,872 | 1,879 | 1,870 | 1,870 | 1,500 | 1,870 |
2024-02-08 | 1,878 | 1,885 | 1,872 | 1,872 | 4,300 | 1,872 |
2024-02-07 | 1,877 | 1,900 | 1,877 | 1,892 | 1,800 | 1,892 |
2024-02-06 | 1,869 | 1,897 | 1,869 | 1,872 | 1,100 | 1,872 |
2024-02-05 | 1,882 | 1,900 | 1,868 | 1,868 | 2,800 | 1,868 |
2024-02-02 | 1,885 | 1,932 | 1,870 | 1,878 | 5,300 | 1,878 |
2024-02-01 | 1,884 | 1,909 | 1,868 | 1,870 | 6,000 | 1,870 |
2024-01-31 | 1,961 | 1,971 | 1,883 | 1,887 | 14,400 | 1,887 |
2024-01-30 | 1,954 | 1,970 | 1,954 | 1,970 | 1,300 | 1,970 |
2024-01-29 | 1,941 | 1,968 | 1,941 | 1,952 | 6,600 | 1,952 |
2024-01-26 | 1,946 | 1,946 | 1,938 | 1,945 | 2,400 | 1,945 |
2024-01-25 | 1,918 | 1,958 | 1,918 | 1,945 | 1,200 | 1,945 |
2024-01-24 | 1,976 | 1,979 | 1,918 | 1,918 | 4,900 | 1,918 |
2024-01-23 | 2,000 | 2,000 | 1,973 | 1,975 | 1,800 | 1,975 |
2024-01-22 | 1,963 | 2,023 | 1,963 | 2,002 | 6,400 | 2,002 |
2024-01-19 | 1,991 | 1,991 | 1,935 | 1,963 | 5,200 | 1,963 |
2024-01-18 | 1,995 | 1,998 | 1,991 | 1,991 | 900 | 1,991 |
2024-01-17 | 1,988 | 2,045 | 1,987 | 2,002 | 6,800 | 2,002 |
2024-01-16 | 1,980 | 1,995 | 1,965 | 1,988 | 2,800 | 1,988 |
2024-01-15 | 1,935 | 1,975 | 1,935 | 1,975 | 1,000 | 1,975 |
2024-01-12 | 1,945 | 1,960 | 1,934 | 1,935 | 4,300 | 1,935 |
2024-01-11 | 1,897 | 1,996 | 1,897 | 1,965 | 8,300 | 1,965 |
2024-01-10 | 1,885 | 1,950 | 1,885 | 1,934 | 4,200 | 1,934 |
2024-01-09 | 1,861 | 1,890 | 1,861 | 1,883 | 2,900 | 1,883 |
2024-01-05 | 1,877 | 1,889 | 1,850 | 1,859 | 3,400 | 1,859 |
2024-01-04 | 1,835 | 1,871 | 1,831 | 1,871 | 3,900 | 1,871 |
分割・併合履歴 : [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株