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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 2,562 | 2,607 | 2,546 | 2,594 | 24,200 | 2,594 |
| 2025-07-08 | 2,529 | 2,579 | 2,529 | 2,555 | 14,800 | 2,555 |
| 2025-07-07 | 2,513 | 2,531 | 2,493 | 2,529 | 30,700 | 2,529 |
| 2025-07-04 | 2,540 | 2,556 | 2,495 | 2,527 | 20,400 | 2,527 |
| 2025-07-03 | 2,519 | 2,545 | 2,480 | 2,534 | 36,800 | 2,534 |
| 2025-07-02 | 2,550 | 2,558 | 2,512 | 2,515 | 30,200 | 2,515 |
| 2025-07-01 | 2,600 | 2,610 | 2,574 | 2,581 | 23,000 | 2,581 |
| 2025-06-30 | 2,690 | 2,690 | 2,586 | 2,617 | 53,400 | 2,617 |
| 2025-06-27 | 2,650 | 2,673 | 2,634 | 2,664 | 17,600 | 2,664 |
| 2025-06-26 | 2,626 | 2,659 | 2,623 | 2,634 | 15,100 | 2,634 |
| 2025-06-25 | 2,637 | 2,644 | 2,622 | 2,633 | 17,100 | 2,633 |
| 2025-06-24 | 2,640 | 2,684 | 2,627 | 2,656 | 25,500 | 2,656 |
| 2025-06-23 | 2,661 | 2,678 | 2,585 | 2,617 | 52,000 | 2,617 |
| 2025-06-20 | 2,689 | 2,740 | 2,687 | 2,687 | 29,600 | 2,687 |
| 2025-06-19 | 2,675 | 2,687 | 2,654 | 2,683 | 12,100 | 2,683 |
| 2025-06-18 | 2,668 | 2,693 | 2,665 | 2,681 | 16,000 | 2,681 |
| 2025-06-17 | 2,635 | 2,710 | 2,630 | 2,651 | 27,900 | 2,651 |
| 2025-06-16 | 2,655 | 2,663 | 2,626 | 2,635 | 14,500 | 2,635 |
| 2025-06-13 | 2,760 | 2,775 | 2,641 | 2,655 | 63,800 | 2,655 |
| 2025-06-12 | 2,715 | 2,771 | 2,701 | 2,729 | 37,700 | 2,729 |
| 2025-06-11 | 2,804 | 2,804 | 2,693 | 2,716 | 54,100 | 2,716 |
| 2025-06-10 | 2,815 | 2,845 | 2,770 | 2,804 | 73,200 | 2,804 |
| 2025-06-09 | 2,740 | 2,801 | 2,736 | 2,765 | 76,500 | 2,765 |
| 2025-06-06 | 2,691 | 2,744 | 2,678 | 2,699 | 26,000 | 2,699 |
| 2025-06-05 | 2,713 | 2,738 | 2,665 | 2,676 | 34,800 | 2,676 |
| 2025-06-04 | 2,679 | 2,718 | 2,631 | 2,714 | 39,200 | 2,714 |
| 2025-06-03 | 2,671 | 2,680 | 2,639 | 2,679 | 30,100 | 2,679 |
| 2025-06-02 | 2,760 | 2,760 | 2,670 | 2,689 | 39,400 | 2,689 |
| 2025-05-30 | 2,686 | 2,770 | 2,686 | 2,725 | 73,100 | 2,725 |
| 2025-05-29 | 2,591 | 2,729 | 2,591 | 2,699 | 103,500 | 2,699 |
| 2025-05-28 | 2,606 | 2,606 | 2,573 | 2,589 | 34,200 | 2,589 |
| 2025-05-27 | 2,640 | 2,640 | 2,550 | 2,576 | 52,800 | 2,576 |
| 2025-05-26 | 2,577 | 2,658 | 2,577 | 2,612 | 70,100 | 2,612 |
| 2025-05-23 | 2,527 | 2,555 | 2,525 | 2,527 | 18,700 | 2,527 |
| 2025-05-22 | 2,547 | 2,550 | 2,520 | 2,525 | 23,900 | 2,525 |
| 2025-05-21 | 2,498 | 2,561 | 2,485 | 2,548 | 34,700 | 2,548 |
| 2025-05-20 | 2,452 | 2,544 | 2,442 | 2,515 | 58,000 | 2,515 |
| 2025-05-19 | 2,415 | 2,484 | 2,415 | 2,445 | 55,900 | 2,445 |
| 2025-05-16 | 2,352 | 2,397 | 2,346 | 2,385 | 36,700 | 2,385 |
| 2025-05-15 | 2,399 | 2,410 | 2,343 | 2,352 | 23,500 | 2,352 |
| 2025-05-14 | 2,277 | 2,409 | 2,235 | 2,399 | 147,500 | 2,399 |
| 2025-05-13 | 2,480 | 2,480 | 2,381 | 2,391 | 66,200 | 2,391 |
| 2025-05-12 | 2,301 | 2,380 | 2,277 | 2,380 | 121,600 | 2,380 |
| 2025-05-09 | 2,255 | 2,298 | 2,255 | 2,298 | 65,600 | 2,298 |
| 2025-05-08 | 2,207 | 2,249 | 2,178 | 2,233 | 36,600 | 2,233 |
| 2025-05-07 | 2,184 | 2,224 | 2,175 | 2,194 | 25,800 | 2,194 |
| 2025-05-02 | 2,155 | 2,190 | 2,154 | 2,184 | 17,100 | 2,184 |
| 2025-05-01 | 2,168 | 2,198 | 2,140 | 2,157 | 25,800 | 2,157 |
| 2025-04-30 | 2,065 | 2,165 | 2,065 | 2,165 | 46,000 | 2,165 |
| 2025-04-28 | 2,017 | 2,059 | 2,011 | 2,058 | 12,900 | 2,058 |
| 2025-04-25 | 2,032 | 2,049 | 1,986 | 2,016 | 17,300 | 2,016 |
| 2025-04-24 | 2,041 | 2,060 | 2,034 | 2,040 | 11,200 | 2,040 |
| 2025-04-23 | 2,030 | 2,040 | 2,011 | 2,034 | 5,100 | 2,034 |
| 2025-04-22 | 1,996 | 2,026 | 1,996 | 2,013 | 6,600 | 2,013 |
| 2025-04-21 | 2,006 | 2,006 | 1,963 | 1,999 | 7,300 | 1,999 |
| 2025-04-18 | 1,962 | 2,007 | 1,951 | 1,993 | 11,700 | 1,993 |
| 2025-04-17 | 1,950 | 1,972 | 1,929 | 1,962 | 6,800 | 1,962 |
| 2025-04-16 | 1,969 | 1,971 | 1,926 | 1,936 | 15,100 | 1,936 |
| 2025-04-15 | 1,961 | 1,992 | 1,953 | 1,988 | 10,600 | 1,988 |
| 2025-04-14 | 1,946 | 1,965 | 1,929 | 1,935 | 19,400 | 1,935 |
| 2025-04-11 | 1,933 | 1,956 | 1,900 | 1,956 | 12,000 | 1,956 |
| 2025-04-10 | 1,999 | 1,999 | 1,943 | 1,973 | 16,400 | 1,973 |
| 2025-04-09 | 1,897 | 1,897 | 1,825 | 1,858 | 27,600 | 1,858 |
| 2025-04-08 | 1,905 | 1,950 | 1,895 | 1,902 | 28,600 | 1,902 |
| 2025-04-07 | 1,834 | 1,892 | 1,795 | 1,829 | 61,800 | 1,829 |
| 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