7229 (株)ユタカ技研 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 | 2,020 | 2,020 | 1,904 | 1,994 | 79,700 | 1,994 |
| 2025-04-03 | 2,112 | 2,134 | 2,060 | 2,070 | 28,600 | 2,070 |
| 2025-04-02 | 2,172 | 2,223 | 2,150 | 2,212 | 30,800 | 2,212 |
| 2025-04-01 | 2,207 | 2,249 | 2,185 | 2,220 | 32,700 | 2,220 |
| 2025-03-31 | 2,179 | 2,181 | 2,060 | 2,107 | 54,900 | 2,107 |
| 2025-03-28 | 2,214 | 2,239 | 2,201 | 2,201 | 11,100 | 2,201 |
| 2025-03-27 | 2,268 | 2,272 | 2,215 | 2,250 | 32,900 | 2,250 |
| 2025-03-26 | 2,290 | 2,290 | 2,266 | 2,270 | 5,100 | 2,270 |
| 2025-03-25 | 2,271 | 2,300 | 2,255 | 2,287 | 27,600 | 2,287 |
| 2025-03-24 | 2,290 | 2,300 | 2,254 | 2,254 | 34,500 | 2,254 |
| 2025-03-21 | 2,286 | 2,327 | 2,276 | 2,302 | 28,200 | 2,302 |
| 2025-03-19 | 2,285 | 2,294 | 2,260 | 2,261 | 15,400 | 2,261 |
| 2025-03-18 | 2,281 | 2,295 | 2,262 | 2,285 | 18,600 | 2,285 |
| 2025-03-17 | 2,267 | 2,289 | 2,259 | 2,259 | 19,100 | 2,259 |
| 2025-03-14 | 2,254 | 2,273 | 2,243 | 2,263 | 23,300 | 2,263 |
| 2025-03-13 | 2,290 | 2,298 | 2,256 | 2,256 | 23,700 | 2,256 |
| 2025-03-12 | 2,305 | 2,319 | 2,255 | 2,270 | 33,300 | 2,270 |
| 2025-03-11 | 2,151 | 2,346 | 2,151 | 2,305 | 79,400 | 2,305 |
| 2025-03-10 | 2,250 | 2,287 | 2,185 | 2,186 | 42,900 | 2,186 |
| 2025-03-07 | 2,106 | 2,219 | 2,106 | 2,219 | 48,500 | 2,219 |
| 2025-03-06 | 2,061 | 2,134 | 2,061 | 2,106 | 41,400 | 2,106 |
| 2025-03-05 | 1,995 | 2,070 | 1,995 | 2,050 | 31,200 | 2,050 |
| 2025-03-04 | 2,003 | 2,003 | 1,970 | 1,996 | 21,000 | 1,996 |
| 2025-03-03 | 1,975 | 2,007 | 1,975 | 1,997 | 13,200 | 1,997 |
| 2025-02-28 | 2,000 | 2,004 | 1,970 | 1,970 | 19,900 | 1,970 |
| 2025-02-27 | 1,979 | 1,997 | 1,968 | 1,997 | 19,000 | 1,997 |
| 2025-02-26 | 1,979 | 1,979 | 1,953 | 1,960 | 12,600 | 1,960 |
| 2025-02-25 | 1,968 | 1,985 | 1,952 | 1,985 | 23,500 | 1,985 |
| 2025-02-21 | 1,974 | 1,982 | 1,968 | 1,968 | 12,900 | 1,968 |
| 2025-02-20 | 1,979 | 1,993 | 1,967 | 1,974 | 19,400 | 1,974 |
| 2025-02-19 | 2,015 | 2,015 | 1,979 | 1,979 | 16,100 | 1,979 |
| 2025-02-18 | 1,985 | 2,017 | 1,979 | 2,000 | 10,100 | 2,000 |
| 2025-02-17 | 2,009 | 2,010 | 1,975 | 1,984 | 17,500 | 1,984 |
| 2025-02-14 | 2,035 | 2,037 | 1,990 | 1,998 | 31,700 | 1,998 |
| 2025-02-13 | 2,040 | 2,055 | 2,031 | 2,037 | 17,700 | 2,037 |
| 2025-02-12 | 2,051 | 2,062 | 2,015 | 2,040 | 19,900 | 2,040 |
| 2025-02-10 | 2,000 | 2,061 | 1,975 | 2,037 | 105,500 | 2,037 |
| 2025-02-07 | 2,072 | 2,085 | 2,050 | 2,080 | 33,900 | 2,080 |
| 2025-02-06 | 2,076 | 2,080 | 2,051 | 2,051 | 14,800 | 2,051 |
| 2025-02-05 | 2,021 | 2,082 | 2,021 | 2,077 | 28,300 | 2,077 |
| 2025-02-04 | 2,021 | 2,026 | 2,012 | 2,025 | 12,100 | 2,025 |
| 2025-02-03 | 2,009 | 2,032 | 2,006 | 2,008 | 23,900 | 2,008 |
| 2025-01-31 | 2,020 | 2,022 | 2,006 | 2,007 | 20,700 | 2,007 |
| 2025-01-30 | 2,035 | 2,036 | 2,015 | 2,036 | 9,700 | 2,036 |
| 2025-01-29 | 2,032 | 2,042 | 2,027 | 2,040 | 9,100 | 2,040 |
| 2025-01-28 | 2,020 | 2,032 | 2,020 | 2,022 | 7,400 | 2,022 |
| 2025-01-27 | 2,021 | 2,042 | 2,021 | 2,025 | 13,000 | 2,025 |
| 2025-01-24 | 2,029 | 2,032 | 2,015 | 2,020 | 7,400 | 2,020 |
| 2025-01-23 | 2,015 | 2,030 | 2,008 | 2,029 | 14,300 | 2,029 |
| 2025-01-22 | 2,027 | 2,030 | 2,012 | 2,012 | 19,300 | 2,012 |
| 2025-01-21 | 2,031 | 2,041 | 2,018 | 2,027 | 16,400 | 2,027 |
| 2025-01-20 | 2,058 | 2,069 | 2,030 | 2,030 | 15,600 | 2,030 |
| 2025-01-17 | 2,028 | 2,057 | 2,022 | 2,057 | 10,900 | 2,057 |
| 2025-01-16 | 2,036 | 2,045 | 2,030 | 2,030 | 13,500 | 2,030 |
| 2025-01-15 | 2,030 | 2,042 | 2,029 | 2,041 | 5,900 | 2,041 |
| 2025-01-14 | 2,060 | 2,070 | 2,015 | 2,029 | 24,400 | 2,029 |
| 2025-01-10 | 2,068 | 2,068 | 2,050 | 2,050 | 7,400 | 2,050 |
| 2025-01-09 | 2,098 | 2,098 | 2,035 | 2,067 | 31,000 | 2,067 |
| 2025-01-08 | 2,060 | 2,078 | 2,060 | 2,072 | 8,200 | 2,072 |
| 2025-01-07 | 2,134 | 2,134 | 2,060 | 2,060 | 28,200 | 2,060 |
| 2025-01-06 | 2,118 | 2,119 | 2,073 | 2,117 | 22,000 | 2,117 |
分割・併合履歴 ： なし