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
2024-02-271,8981,9021,8981,9011,1001,901
2024-02-261,8961,9311,8961,8974,7001,897
2024-02-221,8821,8981,8821,8961,9001,896
2024-02-211,9011,9031,8801,8821,1001,882
2024-02-201,8961,9231,8831,8971,5001,897
2024-02-191,9001,9091,8951,8968001,896
2024-02-161,8831,9231,8831,9151,0001,915
2024-02-151,9021,9021,8881,8881,1001,888
2024-02-141,9111,9291,8901,9101,5001,910
2024-02-131,8711,9311,8711,9186,4001,918
2024-02-091,8721,8791,8701,8701,5001,870
2024-02-081,8781,8851,8721,8724,3001,872
2024-02-071,8771,9001,8771,8921,8001,892
2024-02-061,8691,8971,8691,8721,1001,872
2024-02-051,8821,9001,8681,8682,8001,868
2024-02-021,8851,9321,8701,8785,3001,878
2024-02-011,8841,9091,8681,8706,0001,870
2024-01-311,9611,9711,8831,88714,4001,887
2024-01-301,9541,9701,9541,9701,3001,970
2024-01-291,9411,9681,9411,9526,6001,952
2024-01-261,9461,9461,9381,9452,4001,945
2024-01-251,9181,9581,9181,9451,2001,945
2024-01-241,9761,9791,9181,9184,9001,918
2024-01-232,0002,0001,9731,9751,8001,975
2024-01-221,9632,0231,9632,0026,4002,002
2024-01-191,9911,9911,9351,9635,2001,963
2024-01-181,9951,9981,9911,9919001,991
2024-01-171,9882,0451,9872,0026,8002,002
2024-01-161,9801,9951,9651,9882,8001,988
2024-01-151,9351,9751,9351,9751,0001,975
2024-01-121,9451,9601,9341,9354,3001,935
2024-01-111,8971,9961,8971,9658,3001,965
2024-01-101,8851,9501,8851,9344,2001,934
2024-01-091,8611,8901,8611,8832,9001,883
2024-01-051,8771,8891,8501,8593,4001,859
2024-01-041,8351,8711,8311,8713,9001,871

分割・併合履歴 : [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株