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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,137 | 2,146 | 2,121 | 2,122 | 14,500 | 2,122 |
| 2024-07-25 | 2,158 | 2,158 | 2,123 | 2,133 | 30,400 | 2,133 |
| 2024-07-24 | 2,200 | 2,202 | 2,163 | 2,165 | 15,200 | 2,165 |
| 2024-07-23 | 2,182 | 2,207 | 2,182 | 2,206 | 15,100 | 2,206 |
| 2024-07-22 | 2,229 | 2,229 | 2,181 | 2,181 | 20,600 | 2,181 |
| 2024-07-19 | 2,247 | 2,247 | 2,209 | 2,209 | 15,100 | 2,209 |
| 2024-07-18 | 2,244 | 2,255 | 2,233 | 2,245 | 10,600 | 2,245 |
| 2024-07-17 | 2,238 | 2,255 | 2,227 | 2,250 | 20,800 | 2,250 |
| 2024-07-16 | 2,234 | 2,248 | 2,224 | 2,228 | 12,800 | 2,228 |
| 2024-07-12 | 2,199 | 2,220 | 2,190 | 2,220 | 15,000 | 2,220 |
| 2024-07-11 | 2,220 | 2,222 | 2,192 | 2,203 | 19,900 | 2,203 |
| 2024-07-10 | 2,210 | 2,215 | 2,184 | 2,184 | 16,800 | 2,184 |
| 2024-07-09 | 2,215 | 2,226 | 2,180 | 2,201 | 28,700 | 2,201 |
| 2024-07-08 | 2,274 | 2,274 | 2,214 | 2,214 | 21,800 | 2,214 |
| 2024-07-05 | 2,287 | 2,297 | 2,240 | 2,250 | 32,300 | 2,250 |
| 2024-07-04 | 2,260 | 2,296 | 2,245 | 2,287 | 29,900 | 2,287 |
| 2024-07-03 | 2,230 | 2,260 | 2,202 | 2,258 | 43,100 | 2,258 |
| 2024-07-02 | 2,189 | 2,246 | 2,188 | 2,235 | 49,900 | 2,235 |
| 2024-07-01 | 2,160 | 2,187 | 2,160 | 2,160 | 14,300 | 2,160 |
| 2024-06-28 | 2,158 | 2,165 | 2,146 | 2,156 | 17,200 | 2,156 |
| 2024-06-27 | 2,161 | 2,180 | 2,157 | 2,176 | 14,000 | 2,176 |
| 2024-06-26 | 2,188 | 2,192 | 2,156 | 2,162 | 27,200 | 2,162 |
| 2024-06-25 | 2,125 | 2,173 | 2,125 | 2,167 | 32,100 | 2,167 |
| 2024-06-24 | 2,142 | 2,142 | 2,125 | 2,125 | 42,400 | 2,125 |
| 2024-06-21 | 2,158 | 2,176 | 2,137 | 2,139 | 26,800 | 2,139 |
| 2024-06-20 | 2,149 | 2,181 | 2,140 | 2,174 | 30,000 | 2,174 |
| 2024-06-19 | 2,136 | 2,155 | 2,125 | 2,142 | 25,200 | 2,142 |
| 2024-06-18 | 2,097 | 2,140 | 2,097 | 2,129 | 30,400 | 2,129 |
| 2024-06-17 | 2,125 | 2,125 | 2,079 | 2,092 | 33,800 | 2,092 |
| 2024-06-14 | 2,090 | 2,109 | 2,089 | 2,109 | 19,200 | 2,109 |
| 2024-06-13 | 2,132 | 2,137 | 2,088 | 2,091 | 27,900 | 2,091 |
| 2024-06-12 | 2,115 | 2,124 | 2,100 | 2,116 | 59,100 | 2,116 |
| 2024-06-11 | 2,092 | 2,111 | 2,090 | 2,101 | 37,900 | 2,101 |
| 2024-06-10 | 2,073 | 2,106 | 2,070 | 2,092 | 30,300 | 2,092 |
| 2024-06-07 | 2,053 | 2,079 | 2,053 | 2,061 | 21,000 | 2,061 |
| 2024-06-06 | 2,075 | 2,075 | 2,050 | 2,065 | 40,800 | 2,065 |
| 2024-06-05 | 2,102 | 2,102 | 2,062 | 2,062 | 58,300 | 2,062 |
| 2024-06-04 | 2,091 | 2,116 | 2,085 | 2,102 | 23,700 | 2,102 |
| 2024-06-03 | 2,090 | 2,120 | 2,090 | 2,096 | 31,200 | 2,096 |
| 2024-05-31 | 2,082 | 2,093 | 2,076 | 2,083 | 23,100 | 2,083 |
| 2024-05-30 | 2,098 | 2,098 | 2,066 | 2,081 | 49,500 | 2,081 |
| 2024-05-29 | 2,104 | 2,115 | 2,099 | 2,102 | 21,500 | 2,102 |
| 2024-05-28 | 2,128 | 2,135 | 2,102 | 2,105 | 21,600 | 2,105 |
| 2024-05-27 | 2,116 | 2,129 | 2,114 | 2,128 | 11,800 | 2,128 |
| 2024-05-24 | 2,100 | 2,127 | 2,095 | 2,112 | 19,200 | 2,112 |
| 2024-05-23 | 2,106 | 2,119 | 2,089 | 2,113 | 19,100 | 2,113 |
| 2024-05-22 | 2,105 | 2,109 | 2,090 | 2,102 | 11,200 | 2,102 |
| 2024-05-21 | 2,123 | 2,131 | 2,101 | 2,105 | 20,100 | 2,105 |
| 2024-05-20 | 2,110 | 2,131 | 2,094 | 2,115 | 32,700 | 2,115 |
| 2024-05-17 | 2,060 | 2,104 | 2,051 | 2,090 | 36,700 | 2,090 |
| 2024-05-16 | 2,079 | 2,090 | 2,058 | 2,064 | 38,300 | 2,064 |
| 2024-05-15 | 2,130 | 2,130 | 2,073 | 2,081 | 57,200 | 2,081 |
| 2024-05-14 | 2,145 | 2,150 | 2,115 | 2,116 | 45,600 | 2,116 |
| 2024-05-13 | 2,141 | 2,219 | 2,110 | 2,142 | 183,900 | 2,142 |
| 2024-05-10 | 2,445 | 2,468 | 2,412 | 2,439 | 66,700 | 2,439 |
| 2024-05-09 | 2,447 | 2,455 | 2,420 | 2,454 | 36,400 | 2,454 |
| 2024-05-08 | 2,455 | 2,480 | 2,453 | 2,460 | 11,900 | 2,460 |
| 2024-05-07 | 2,470 | 2,481 | 2,451 | 2,463 | 12,400 | 2,463 |
| 2024-05-02 | 2,445 | 2,460 | 2,435 | 2,450 | 7,400 | 2,450 |
| 2024-05-01 | 2,461 | 2,470 | 2,449 | 2,450 | 10,400 | 2,450 |
| 2024-04-30 | 2,445 | 2,499 | 2,442 | 2,476 | 17,100 | 2,476 |
| 2024-04-26 | 2,485 | 2,485 | 2,417 | 2,440 | 33,100 | 2,440 |
| 2024-04-25 | 2,503 | 2,514 | 2,474 | 2,485 | 12,300 | 2,485 |
| 2024-04-24 | 2,511 | 2,530 | 2,501 | 2,510 | 15,900 | 2,510 |
| 2024-04-23 | 2,517 | 2,533 | 2,480 | 2,509 | 12,100 | 2,509 |
| 2024-04-22 | 2,475 | 2,514 | 2,461 | 2,512 | 14,300 | 2,512 |
| 2024-04-19 | 2,506 | 2,528 | 2,426 | 2,450 | 38,400 | 2,450 |
| 2024-04-18 | 2,500 | 2,532 | 2,421 | 2,504 | 38,200 | 2,504 |
| 2024-04-17 | 2,545 | 2,552 | 2,486 | 2,500 | 23,700 | 2,500 |
| 2024-04-16 | 2,589 | 2,615 | 2,525 | 2,558 | 20,300 | 2,558 |
| 2024-04-15 | 2,615 | 2,630 | 2,597 | 2,616 | 15,700 | 2,616 |
| 2024-04-12 | 2,591 | 2,641 | 2,590 | 2,628 | 29,500 | 2,628 |
| 2024-04-11 | 2,575 | 2,600 | 2,560 | 2,590 | 11,900 | 2,590 |
| 2024-04-10 | 2,552 | 2,604 | 2,552 | 2,578 | 17,800 | 2,578 |
| 2024-04-09 | 2,535 | 2,577 | 2,522 | 2,567 | 16,400 | 2,567 |
| 2024-04-08 | 2,507 | 2,550 | 2,504 | 2,527 | 17,700 | 2,527 |
| 2024-04-05 | 2,468 | 2,500 | 2,456 | 2,486 | 23,800 | 2,486 |
| 2024-04-04 | 2,530 | 2,534 | 2,502 | 2,508 | 11,800 | 2,508 |
| 2024-04-03 | 2,492 | 2,549 | 2,481 | 2,523 | 19,100 | 2,523 |
| 2024-04-02 | 2,578 | 2,603 | 2,520 | 2,536 | 24,700 | 2,536 |
| 2024-04-01 | 2,654 | 2,654 | 2,569 | 2,570 | 39,700 | 2,570 |
| 2024-03-29 | 2,635 | 2,666 | 2,625 | 2,632 | 14,300 | 2,632 |
| 2024-03-28 | 2,624 | 2,655 | 2,612 | 2,637 | 29,600 | 2,637 |
| 2024-03-27 | 2,691 | 2,709 | 2,674 | 2,674 | 25,100 | 2,674 |
| 2024-03-26 | 2,707 | 2,722 | 2,676 | 2,685 | 17,600 | 2,685 |
| 2024-03-25 | 2,705 | 2,735 | 2,687 | 2,702 | 22,500 | 2,702 |
| 2024-03-22 | 2,711 | 2,750 | 2,651 | 2,697 | 46,900 | 2,697 |
| 2024-03-21 | 2,678 | 2,737 | 2,652 | 2,724 | 37,700 | 2,724 |
| 2024-03-19 | 2,650 | 2,674 | 2,614 | 2,644 | 15,900 | 2,644 |
| 2024-03-18 | 2,644 | 2,644 | 2,606 | 2,633 | 22,400 | 2,633 |
| 2024-03-15 | 2,550 | 2,630 | 2,550 | 2,594 | 15,000 | 2,594 |
| 2024-03-14 | 2,567 | 2,582 | 2,546 | 2,570 | 29,600 | 2,570 |
| 2024-03-13 | 2,600 | 2,630 | 2,547 | 2,577 | 14,200 | 2,577 |
| 2024-03-12 | 2,560 | 2,594 | 2,534 | 2,583 | 26,800 | 2,583 |
| 2024-03-11 | 2,610 | 2,618 | 2,558 | 2,585 | 31,000 | 2,585 |
| 2024-03-08 | 2,616 | 2,680 | 2,585 | 2,646 | 29,200 | 2,646 |
| 2024-03-07 | 2,652 | 2,685 | 2,618 | 2,638 | 35,600 | 2,638 |
| 2024-03-06 | 2,631 | 2,660 | 2,611 | 2,638 | 22,300 | 2,638 |
| 2024-03-05 | 2,652 | 2,670 | 2,630 | 2,631 | 28,300 | 2,631 |
| 2024-03-04 | 2,656 | 2,690 | 2,645 | 2,661 | 22,100 | 2,661 |
| 2024-03-01 | 2,681 | 2,688 | 2,638 | 2,643 | 35,200 | 2,643 |
| 2024-02-29 | 2,702 | 2,724 | 2,672 | 2,695 | 22,400 | 2,695 |
| 2024-02-28 | 2,774 | 2,774 | 2,713 | 2,725 | 17,100 | 2,725 |
| 2024-02-27 | 2,772 | 2,809 | 2,744 | 2,744 | 31,200 | 2,744 |
| 2024-02-26 | 2,750 | 2,791 | 2,743 | 2,784 | 30,900 | 2,784 |
| 2024-02-22 | 2,665 | 2,745 | 2,653 | 2,731 | 32,700 | 2,731 |
| 2024-02-21 | 2,612 | 2,692 | 2,605 | 2,678 | 34,600 | 2,678 |
| 2024-02-20 | 2,676 | 2,676 | 2,630 | 2,639 | 8,900 | 2,639 |
| 2024-02-19 | 2,606 | 2,645 | 2,580 | 2,645 | 27,700 | 2,645 |
| 2024-02-16 | 2,649 | 2,660 | 2,572 | 2,602 | 52,000 | 2,602 |
| 2024-02-15 | 2,736 | 2,760 | 2,615 | 2,627 | 42,300 | 2,627 |
| 2024-02-14 | 2,785 | 2,785 | 2,710 | 2,735 | 22,700 | 2,735 |
| 2024-02-13 | 2,740 | 2,785 | 2,720 | 2,765 | 37,400 | 2,765 |
| 2024-02-09 | 2,743 | 2,760 | 2,700 | 2,726 | 53,200 | 2,726 |
| 2024-02-08 | 2,783 | 2,787 | 2,730 | 2,749 | 38,500 | 2,749 |
| 2024-02-07 | 2,710 | 2,791 | 2,690 | 2,744 | 52,300 | 2,744 |
| 2024-02-06 | 2,734 | 2,744 | 2,685 | 2,723 | 33,400 | 2,723 |
| 2024-02-05 | 2,678 | 2,756 | 2,678 | 2,734 | 59,800 | 2,734 |
| 2024-02-02 | 2,677 | 2,683 | 2,624 | 2,665 | 58,200 | 2,665 |
| 2024-02-01 | 2,697 | 2,720 | 2,611 | 2,707 | 104,600 | 2,707 |
| 2024-01-31 | 2,580 | 2,658 | 2,562 | 2,647 | 49,300 | 2,647 |
| 2024-01-30 | 2,610 | 2,610 | 2,552 | 2,577 | 40,200 | 2,577 |
| 2024-01-29 | 2,582 | 2,635 | 2,582 | 2,606 | 26,200 | 2,606 |
| 2024-01-26 | 2,586 | 2,594 | 2,558 | 2,581 | 18,400 | 2,581 |
| 2024-01-25 | 2,535 | 2,580 | 2,528 | 2,568 | 32,500 | 2,568 |
| 2024-01-24 | 2,545 | 2,559 | 2,495 | 2,538 | 26,000 | 2,538 |
| 2024-01-23 | 2,513 | 2,570 | 2,510 | 2,546 | 53,200 | 2,546 |
| 2024-01-22 | 2,518 | 2,533 | 2,477 | 2,500 | 41,600 | 2,500 |
| 2024-01-19 | 2,514 | 2,530 | 2,480 | 2,499 | 30,100 | 2,499 |
| 2024-01-18 | 2,487 | 2,526 | 2,487 | 2,514 | 24,600 | 2,514 |
| 2024-01-17 | 2,533 | 2,544 | 2,454 | 2,487 | 42,500 | 2,487 |
| 2024-01-16 | 2,534 | 2,535 | 2,461 | 2,493 | 47,700 | 2,493 |
| 2024-01-15 | 2,547 | 2,597 | 2,515 | 2,535 | 41,700 | 2,535 |
| 2024-01-12 | 2,526 | 2,546 | 2,503 | 2,535 | 45,300 | 2,535 |
| 2024-01-11 | 2,606 | 2,610 | 2,488 | 2,491 | 81,900 | 2,491 |
| 2024-01-10 | 2,491 | 2,589 | 2,472 | 2,578 | 83,600 | 2,578 |
| 2024-01-09 | 2,439 | 2,510 | 2,426 | 2,504 | 90,600 | 2,504 |
| 2024-01-05 | 2,398 | 2,430 | 2,374 | 2,389 | 41,900 | 2,389 |
| 2024-01-04 | 2,370 | 2,407 | 2,360 | 2,384 | 33,700 | 2,384 |
分割・併合履歴 ： なし
