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
2024-05-172,0602,1042,0512,09036,7002,090
2024-05-162,0792,0902,0582,06438,3002,064
2024-05-152,1302,1302,0732,08157,2002,081
2024-05-142,1452,1502,1152,11645,6002,116
2024-05-132,1412,2192,1102,142183,9002,142
2024-05-102,4452,4682,4122,43966,7002,439
2024-05-092,4472,4552,4202,45436,4002,454
2024-05-082,4552,4802,4532,46011,9002,460
2024-05-072,4702,4812,4512,46312,4002,463
2024-05-022,4452,4602,4352,4507,4002,450
2024-05-012,4612,4702,4492,45010,4002,450
2024-04-302,4452,4992,4422,47617,1002,476
2024-04-262,4852,4852,4172,44033,1002,440
2024-04-252,5032,5142,4742,48512,3002,485
2024-04-242,5112,5302,5012,51015,9002,510
2024-04-232,5172,5332,4802,50912,1002,509
2024-04-222,4752,5142,4612,51214,3002,512
2024-04-192,5062,5282,4262,45038,4002,450
2024-04-182,5002,5322,4212,50438,2002,504
2024-04-172,5452,5522,4862,50023,7002,500
2024-04-162,5892,6152,5252,55820,3002,558
2024-04-152,6152,6302,5972,61615,7002,616
2024-04-122,5912,6412,5902,62829,5002,628
2024-04-112,5752,6002,5602,59011,9002,590
2024-04-102,5522,6042,5522,57817,8002,578
2024-04-092,5352,5772,5222,56716,4002,567
2024-04-082,5072,5502,5042,52717,7002,527
2024-04-052,4682,5002,4562,48623,8002,486
2024-04-042,5302,5342,5022,50811,8002,508
2024-04-032,4922,5492,4812,52319,1002,523
2024-04-022,5782,6032,5202,53624,7002,536
2024-04-012,6542,6542,5692,57039,7002,570
2024-03-292,6352,6662,6252,63214,3002,632
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