7229 (株)ユタカ技研 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
2024-03-282,6242,6552,6122,63729,6002,637
2024-03-272,6912,7092,6742,67425,1002,674
2024-03-262,7072,7222,6762,68517,6002,685
2024-03-252,7052,7352,6872,70222,5002,702
2024-03-222,7112,7502,6512,69746,9002,697
2024-03-212,6782,7372,6522,72437,7002,724
2024-03-192,6502,6742,6142,64415,9002,644
2024-03-182,6442,6442,6062,63322,4002,633
2024-03-152,5502,6302,5502,59415,0002,594
2024-03-142,5672,5822,5462,57029,6002,570
2024-03-132,6002,6302,5472,57714,2002,577
2024-03-122,5602,5942,5342,58326,8002,583
2024-03-112,6102,6182,5582,58531,0002,585
2024-03-082,6162,6802,5852,64629,2002,646
2024-03-072,6522,6852,6182,63835,6002,638
2024-03-062,6312,6602,6112,63822,3002,638
2024-03-052,6522,6702,6302,63128,3002,631
2024-03-042,6562,6902,6452,66122,1002,661
2024-03-012,6812,6882,6382,64335,2002,643
2024-02-292,7022,7242,6722,69522,4002,695
2024-02-282,7742,7742,7132,72517,1002,725
2024-02-272,7722,8092,7442,74431,2002,744
2024-02-262,7502,7912,7432,78430,9002,784
2024-02-222,6652,7452,6532,73132,7002,731
2024-02-212,6122,6922,6052,67834,6002,678
2024-02-202,6762,6762,6302,6398,9002,639
2024-02-192,6062,6452,5802,64527,7002,645
2024-02-162,6492,6602,5722,60252,0002,602
2024-02-152,7362,7602,6152,62742,3002,627
2024-02-142,7852,7852,7102,73522,7002,735
2024-02-132,7402,7852,7202,76537,4002,765
2024-02-092,7432,7602,7002,72653,2002,726
2024-02-082,7832,7872,7302,74938,5002,749
2024-02-072,7102,7912,6902,74452,3002,744
2024-02-062,7342,7442,6852,72333,4002,723
2024-02-052,6782,7562,6782,73459,8002,734
2024-02-022,6772,6832,6242,66558,2002,665
2024-02-012,6972,7202,6112,707104,6002,707
2024-01-312,5802,6582,5622,64749,3002,647
2024-01-302,6102,6102,5522,57740,2002,577
2024-01-292,5822,6352,5822,60626,2002,606
2024-01-262,5862,5942,5582,58118,4002,581
2024-01-252,5352,5802,5282,56832,5002,568
2024-01-242,5452,5592,4952,53826,0002,538
2024-01-232,5132,5702,5102,54653,2002,546
2024-01-222,5182,5332,4772,50041,6002,500
2024-01-192,5142,5302,4802,49930,1002,499
2024-01-182,4872,5262,4872,51424,6002,514
2024-01-172,5332,5442,4542,48742,5002,487
2024-01-162,5342,5352,4612,49347,7002,493
2024-01-152,5472,5972,5152,53541,7002,535
2024-01-122,5262,5462,5032,53545,3002,535
2024-01-112,6062,6102,4882,49181,9002,491
2024-01-102,4912,5892,4722,57883,6002,578
2024-01-092,4392,5102,4262,50490,6002,504
2024-01-052,3982,4302,3742,38941,9002,389
2024-01-042,3702,4072,3602,38433,7002,384

分割・併合履歴 : なし