7229 (株)ユタカ技研 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,7771,8361,7771,8227,1001,822
2022-05-121,7851,7851,7711,7713001,771
2022-05-111,7711,7711,7711,7711001,771
2022-05-10---1,772-1,772
2022-05-091,7851,8051,7721,7721,1001,772
2022-05-061,7841,8201,7731,7986,3001,798
2022-05-021,7611,7771,7611,7754,5001,775
2022-04-281,7541,7881,7531,7882,6001,788
2022-04-271,7731,7731,7721,7724001,772
2022-04-261,7591,7711,7591,7714001,771
2022-04-251,7531,7931,7531,7825001,782
2022-04-221,8131,8131,7461,7933,0001,793
2022-04-211,7801,7921,7731,7928001,792
2022-04-20---1,790-1,790
2022-04-191,7451,7901,7451,7903001,790
2022-04-181,7841,7841,7841,7841001,784
2022-04-151,7591,7591,7591,7591001,759
2022-04-141,7431,7431,7431,7431001,743
2022-04-131,7321,7451,7141,7144001,714
2022-04-121,7321,7531,7111,7311,4001,731
2022-04-111,7801,7801,7391,7516001,751
2022-04-081,7711,7711,7371,7473001,747
2022-04-07---1,747-1,747
2022-04-061,7481,7481,7471,7473001,747
2022-04-051,7331,7501,7311,7311,8001,731
2022-04-041,7631,7631,7321,7332,0001,733
2022-04-011,7741,7741,7501,7508,0001,750
2022-03-311,7991,7991,7731,7739001,773
2022-03-301,7521,7991,7521,7991,7001,799
2022-03-291,8271,8511,8271,8321,2001,832
2022-03-281,8091,8091,8091,8091001,809
2022-03-251,8171,8191,8151,8159001,815
2022-03-241,8331,8331,8331,8337001,833
2022-03-231,8031,8331,8031,8337001,833
2022-03-221,7751,8251,7751,8223,2001,822
2022-03-181,8001,8181,8001,8154001,815
2022-03-171,8001,8011,8001,8012,3001,801
2022-03-161,8001,8001,8001,8002001,800
2022-03-15---1,809-1,809
2022-03-141,8011,8391,7791,8091,2001,809
2022-03-111,7991,8141,7801,8145001,814
2022-03-101,7771,7991,7601,7995,5001,799
2022-03-091,7431,7621,7431,7515001,751
2022-03-081,7691,7941,7431,7431,9001,743
2022-03-071,7811,7881,7551,7882,1001,788
2022-03-041,7851,7951,7611,7951,8001,795
2022-03-031,7711,8021,7651,8023,8001,802
2022-03-021,7801,7801,7701,7703001,770
2022-03-011,7621,8131,7621,8134001,813
2022-02-281,7731,7811,7361,7675,5001,767
2022-02-251,7861,7501,7191,7363,5001,736
2022-02-241,7861,8081,7191,7193,6001,719
2022-02-221,7891,7901,7891,7902001,790
2022-02-211,7941,7941,7901,7903001,790
2022-02-181,7941,8101,7881,8106,3001,810
2022-02-171,8071,8071,7931,7933001,793
2022-02-161,8021,8161,8011,8017001,801
2022-02-151,8161,8161,8161,8162001,816
2022-02-141,8141,8141,7921,8142,6001,814
2022-02-101,8011,8191,8001,81011,5001,810
2022-02-091,8091,8191,8091,8199001,819
2022-02-081,8011,8071,7791,8071,2001,807
2022-02-071,7991,8101,7991,8102,7001,810
2022-02-041,7801,7991,7751,7992,7001,799
2022-02-031,7981,7981,7611,7941,9001,794
2022-02-021,7591,7601,7551,7605001,760
2022-02-011,7631,7631,7391,7592,6001,759
2022-01-311,7891,7891,7491,7852,1001,785
2022-01-281,7871,7871,7751,7806001,780
2022-01-271,7971,7971,7571,7898001,789
2022-01-261,7631,7991,7631,7992001,799
2022-01-251,7521,7651,7411,7631,4001,763
2022-01-241,7801,7801,7661,7663,1001,766
2022-01-211,7921,7921,7921,7928001,792
2022-01-201,8041,8041,7921,7924001,792
2022-01-191,8031,8081,7811,7813,3001,781
2022-01-181,8801,9001,8401,8403,2001,840
2022-01-171,8691,8801,8501,8802,6001,880
2022-01-141,8601,8651,8481,8501,2001,850
2022-01-131,8441,8661,8441,8603,8001,860
2022-01-121,8221,8531,8221,8507,5001,850
2022-01-111,7841,8251,7841,8215,9001,821
2022-01-071,7901,8001,7821,7851,8001,785
2022-01-061,7731,7991,7731,7816001,781
2022-01-051,8021,8021,7901,7901,0001,790
2022-01-041,7991,7991,7531,7914,4001,791

分割・併合履歴 : なし