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
2024-06-211,8111,8111,8111,8113001,811
2024-06-20---1,821-1,821
2024-06-191,8411,8451,7951,8213,7001,821
2024-06-181,8431,8741,8421,8746001,874
2024-06-171,8471,8471,8471,8471001,847
2024-06-141,8301,8491,8301,8493001,849
2024-06-131,8401,8401,8401,8401001,840
2024-06-121,8391,8391,8181,8182001,818
2024-06-111,8541,8541,8311,8343,5001,834
2024-06-101,8461,8461,8421,8422001,842
2024-06-071,8461,8461,8461,8463001,846
2024-06-061,8131,8201,8131,8131,1001,813
2024-06-051,8361,8361,8131,8132001,813
2024-06-041,7971,8401,7971,8404001,840
2024-06-031,7941,7941,7941,7941001,794
2024-05-311,8071,8071,8071,8071001,807
2024-05-301,8121,8121,8001,8001,3001,800
2024-05-291,8351,8351,8071,8073001,807
2024-05-281,8521,8521,8181,8351,2001,835
2024-05-271,8071,8461,8071,8462,5001,846
2024-05-241,7961,7961,7961,7965001,796
2024-05-231,7961,7961,7961,7962001,796
2024-05-221,7831,7831,7801,7807001,780
2024-05-211,8041,8041,7831,7831,9001,783
2024-05-201,8061,8061,7831,8046001,804
2024-05-171,7781,8091,7781,8094001,809
2024-05-161,8131,8161,7701,7753,4001,775
2024-05-151,8331,8331,8211,8215001,821
2024-05-141,8261,8321,8251,8255001,825
2024-05-131,8341,8341,8261,8265001,826
2024-05-101,8721,9001,8231,8254,7001,825
2024-05-091,9021,9031,8521,8521,9001,852
2024-05-081,8991,9041,8991,9046001,904
2024-05-071,9391,9391,9391,9393001,939
2024-05-021,9101,9481,9101,9452,2001,945
2024-05-011,8901,8921,8901,8922001,892
2024-04-301,8881,9101,8871,9102,8001,910
2024-04-261,8821,8881,8821,8881,4001,888
2024-04-251,8761,8801,8761,8802001,880
2024-04-241,8851,8851,8761,8767001,876
2024-04-231,8861,8861,8861,8861001,886
2024-04-221,8861,8861,8861,8865001,886
2024-04-191,8761,8761,8681,8686001,868
2024-04-181,8771,8831,8751,8836001,883
2024-04-171,8851,8851,8801,8802001,880
2024-04-16---1,885-1,885
2024-04-151,8851,8851,8851,8851001,885
2024-04-121,8851,8851,8851,8852001,885
2024-04-111,9101,9101,8851,8856001,885
2024-04-101,8941,8981,8941,8945001,894
2024-04-091,8831,8971,8831,8972,4001,897
2024-04-081,8741,8751,8741,8753001,875
2024-04-051,8601,8781,8551,8785001,878
2024-04-041,8831,8831,8741,8745001,874
2024-04-031,8871,9031,8631,9034001,903
2024-04-02---1,895-1,895
2024-04-011,9071,9071,8751,8957001,895
2024-03-291,8471,9051,8311,8744,9001,874
2024-03-281,8471,9041,8301,8872,0001,887
2024-03-271,9131,9321,9071,9072,4001,907
2024-03-261,9111,9341,9111,9191,6001,919
2024-03-251,9301,9331,9111,9112,2001,911
2024-03-221,9001,9321,9001,9291,4001,929
2024-03-211,8821,9051,8711,9003,2001,900
2024-03-191,8851,8851,8801,8826001,882
2024-03-181,8591,8851,8591,8857001,885
2024-03-151,8621,8851,8591,8591,3001,859
2024-03-141,8721,8991,8651,8657001,865
2024-03-131,8841,8981,8711,8728001,872
2024-03-121,8841,8841,8841,8845001,884
2024-03-111,8851,8861,8851,8851,2001,885
2024-03-081,8841,9141,8841,8861,0001,886
2024-03-071,9041,9071,8901,8902,1001,890
2024-03-061,9001,9151,8961,9041,2001,904
2024-03-051,9041,9151,8961,9151,2001,915
2024-03-041,9321,9321,9001,9131,7001,913
2024-03-011,8961,9301,8951,9281,3001,928
2024-02-291,9001,9001,8981,8981,0001,898
2024-02-281,9011,9051,9011,9038001,903
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