7229 (株)ユタカ技研 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,7731,7731,7461,7468,5001,746
2023-06-081,7431,7591,7401,7412,0001,741
2023-06-071,7431,7501,7431,7431,0001,743
2023-06-061,7451,7451,7431,7434001,743
2023-06-051,7571,7571,7241,7404,2001,740
2023-06-021,7311,7441,7301,7445,0001,744
2023-06-011,7541,7541,7241,7279001,727
2023-05-311,7561,7561,7101,7438,7001,743
2023-05-301,7841,7841,7361,7452,4001,745
2023-05-291,7571,7571,7551,7553001,755
2023-05-261,7571,7651,7571,7571,8001,757
2023-05-251,7491,7581,7481,7571,7001,757
2023-05-241,7601,7621,7571,7571,4001,757
2023-05-231,7681,7681,7501,7553,0001,755
2023-05-221,7521,7611,7491,7614,6001,761
2023-05-191,7481,7781,7461,7513,1001,751
2023-05-181,7311,7691,7301,7474,9001,747
2023-05-171,7511,7511,7301,7322,6001,732
2023-05-161,7601,7601,7301,7304,1001,730
2023-05-151,7411,7791,7411,7603,8001,760
2023-05-121,8051,8051,7701,7816,6001,781
2023-05-111,8571,8631,7861,8077,9001,807
2023-05-101,8431,8581,8381,8523,2001,852
2023-05-091,8471,8631,8441,8554,1001,855
2023-05-081,8611,8611,8381,8437,7001,843
2023-05-021,8461,8501,8411,8428,3001,842
2023-05-011,8271,8561,8271,84012,3001,840
2023-04-281,7981,8141,7931,8052,8001,805
2023-04-271,7891,7991,7811,7991,1001,799
2023-04-261,7801,7971,7711,7901,5001,790
2023-04-251,7621,7931,7621,7934,1001,793
2023-04-241,7601,7801,7601,7781,1001,778
2023-04-211,7721,7751,7721,7752001,775
2023-04-201,7581,7701,7581,7704001,770
2023-04-191,7581,7581,7581,7581001,758
2023-04-181,7611,7741,7551,7741,1001,774
2023-04-171,7741,7891,7421,7742,6001,774
2023-04-141,7341,8031,7341,7743,4001,774
2023-04-131,7781,7781,7741,7741,0001,774
2023-04-121,7631,7801,7551,7802,1001,780
2023-04-111,7841,7881,7821,7885001,788
2023-04-101,7761,7881,7761,7885001,788
2023-04-071,7561,7761,7461,7763,3001,776
2023-04-061,7621,7691,7411,7563,5001,756
2023-04-051,7761,8101,7621,7624,1001,762
2023-04-041,7871,8111,7761,77612,0001,776
2023-04-031,7931,7931,7621,7871,7001,787
2023-03-311,7511,7851,7511,7571,9001,757
2023-03-301,7301,7701,7301,7588,0001,758
2023-03-291,7601,7691,7501,7602,4001,760
2023-03-281,7611,7691,7511,7642,0001,764
2023-03-271,7531,7691,7531,7691,4001,769
2023-03-241,7551,7551,7321,7551,9001,755
2023-03-231,7521,7551,7511,7551,5001,755
2023-03-221,7411,7621,7411,7521,5001,752
2023-03-201,7441,7461,7401,7404001,740
2023-03-171,7241,7411,7241,7408001,740
2023-03-161,7311,7341,7011,7235,6001,723
2023-03-151,7541,7771,7541,7772001,777
2023-03-141,7381,7661,7371,7441,3001,744
2023-03-131,8011,8021,7531,7698,0001,769
2023-03-101,8101,8141,8091,8149001,814
2023-03-091,8301,8301,8201,8303,6001,830
2023-03-081,8301,8301,8101,8301,9001,830
2023-03-071,8221,8301,8081,8301,0001,830
2023-03-061,8111,8281,8111,8123,3001,812
2023-03-031,8061,8191,8061,8074,5001,807
2023-03-021,8071,8221,8001,8045,7001,804
2023-03-011,8001,8081,7961,8072,4001,807
2023-02-281,7861,8271,7811,8006,0001,800
2023-02-271,7391,7801,7391,7803,2001,780
2023-02-241,7451,7641,7381,7382,9001,738
2023-02-221,7341,7451,7331,7411,8001,741
2023-02-211,7411,7431,7391,7435001,743
2023-02-201,7271,7601,7271,7415,6001,741
2023-02-171,7151,7231,7151,7235,7001,723
2023-02-161,7171,7211,7011,7054,7001,705
2023-02-151,7101,7201,6981,7119,4001,711
2023-02-141,7181,7181,7071,7073,5001,707
2023-02-131,7061,7221,7031,7223,5001,722
2023-02-101,7081,7081,7061,7069,8001,706
2023-02-091,7091,7091,7081,7083,5001,708
2023-02-081,7091,7151,7081,7094,6001,709
2023-02-071,7151,7221,7151,7174,5001,717
2023-02-061,7031,7031,6901,6997,7001,699
2023-02-031,7011,7061,6901,6977,7001,697
2023-02-021,7101,7101,6951,6972,5001,697
2023-02-011,6871,7191,6701,7197,9001,719
2023-01-311,7111,7111,6991,7082,2001,708
2023-01-301,6871,7101,6871,7073,6001,707
2023-01-271,6731,6951,6731,6873,4001,687
2023-01-261,6881,7151,6881,7152,5001,715
2023-01-251,6881,6931,6881,6896001,689
2023-01-241,7051,7051,6871,6886001,688
2023-01-231,6851,7001,6851,6897001,689
2023-01-201,6841,6931,6701,6852,9001,685
2023-01-191,6801,6841,6801,6842,4001,684
2023-01-181,6801,7091,6761,6901,6001,690
2023-01-171,6661,6851,6661,6853001,685
2023-01-161,6821,6841,6601,6619001,661
2023-01-131,6861,6881,6601,6611,5001,661
2023-01-12---1,686-1,686
2023-01-111,6891,6921,6641,6862,2001,686
2023-01-101,6881,6951,6851,6891,5001,689
2023-01-061,6961,6961,6791,6797001,679
2023-01-051,6901,6961,6881,6961,2001,696
2023-01-041,6801,6931,6761,6761,4001,676

分割・併合履歴 : なし