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
2025-07-092,5622,6072,5462,59424,2002,594
2025-07-082,5292,5792,5292,55514,8002,555
2025-07-072,5132,5312,4932,52930,7002,529
2025-07-042,5402,5562,4952,52720,4002,527
2025-07-032,5192,5452,4802,53436,8002,534
2025-07-022,5502,5582,5122,51530,2002,515
2025-07-012,6002,6102,5742,58123,0002,581
2025-06-302,6902,6902,5862,61753,4002,617
2025-06-272,6502,6732,6342,66417,6002,664
2025-06-262,6262,6592,6232,63415,1002,634
2025-06-252,6372,6442,6222,63317,1002,633
2025-06-242,6402,6842,6272,65625,5002,656
2025-06-232,6612,6782,5852,61752,0002,617
2025-06-202,6892,7402,6872,68729,6002,687
2025-06-192,6752,6872,6542,68312,1002,683
2025-06-182,6682,6932,6652,68116,0002,681
2025-06-172,6352,7102,6302,65127,9002,651
2025-06-162,6552,6632,6262,63514,5002,635
2025-06-132,7602,7752,6412,65563,8002,655
2025-06-122,7152,7712,7012,72937,7002,729
2025-06-112,8042,8042,6932,71654,1002,716
2025-06-102,8152,8452,7702,80473,2002,804
2025-06-092,7402,8012,7362,76576,5002,765
2025-06-062,6912,7442,6782,69926,0002,699
2025-06-052,7132,7382,6652,67634,8002,676
2025-06-042,6792,7182,6312,71439,2002,714
2025-06-032,6712,6802,6392,67930,1002,679
2025-06-022,7602,7602,6702,68939,4002,689
2025-05-302,6862,7702,6862,72573,1002,725
2025-05-292,5912,7292,5912,699103,5002,699
2025-05-282,6062,6062,5732,58934,2002,589
2025-05-272,6402,6402,5502,57652,8002,576
2025-05-262,5772,6582,5772,61270,1002,612
2025-05-232,5272,5552,5252,52718,7002,527
2025-05-222,5472,5502,5202,52523,9002,525
2025-05-212,4982,5612,4852,54834,7002,548
2025-05-202,4522,5442,4422,51558,0002,515
2025-05-192,4152,4842,4152,44555,9002,445
2025-05-162,3522,3972,3462,38536,7002,385
2025-05-152,3992,4102,3432,35223,5002,352
2025-05-142,2772,4092,2352,399147,5002,399
2025-05-132,4802,4802,3812,39166,2002,391
2025-05-122,3012,3802,2772,380121,6002,380
2025-05-092,2552,2982,2552,29865,6002,298
2025-05-082,2072,2492,1782,23336,6002,233
2025-05-072,1842,2242,1752,19425,8002,194
2025-05-022,1552,1902,1542,18417,1002,184
2025-05-012,1682,1982,1402,15725,8002,157
2025-04-302,0652,1652,0652,16546,0002,165
2025-04-282,0172,0592,0112,05812,9002,058
2025-04-252,0322,0491,9862,01617,3002,016
2025-04-242,0412,0602,0342,04011,2002,040
2025-04-232,0302,0402,0112,0345,1002,034
2025-04-221,9962,0261,9962,0136,6002,013
2025-04-212,0062,0061,9631,9997,3001,999
2025-04-181,9622,0071,9511,99311,7001,993
2025-04-171,9501,9721,9291,9626,8001,962
2025-04-161,9691,9711,9261,93615,1001,936
2025-04-151,9611,9921,9531,98810,6001,988
2025-04-141,9461,9651,9291,93519,4001,935
2025-04-111,9331,9561,9001,95612,0001,956
2025-04-101,9991,9991,9431,97316,4001,973
2025-04-091,8971,8971,8251,85827,6001,858
2025-04-081,9051,9501,8951,90228,6001,902
2025-04-071,8341,8921,7951,82961,8001,829
2025-04-042,0202,0201,9041,99479,7001,994
2025-04-032,1122,1342,0602,07028,6002,070
2025-04-022,1722,2232,1502,21230,8002,212
2025-04-012,2072,2492,1852,22032,7002,220
2025-03-312,1792,1812,0602,10754,9002,107
2025-03-282,2142,2392,2012,20111,1002,201
2025-03-272,2682,2722,2152,25032,9002,250
2025-03-262,2902,2902,2662,2705,1002,270
2025-03-252,2712,3002,2552,28727,6002,287
2025-03-242,2902,3002,2542,25434,5002,254
2025-03-212,2862,3272,2762,30228,2002,302
2025-03-192,2852,2942,2602,26115,4002,261
2025-03-182,2812,2952,2622,28518,6002,285
2025-03-172,2672,2892,2592,25919,1002,259
2025-03-142,2542,2732,2432,26323,3002,263
2025-03-132,2902,2982,2562,25623,7002,256
2025-03-122,3052,3192,2552,27033,3002,270
2025-03-112,1512,3462,1512,30579,4002,305
2025-03-102,2502,2872,1852,18642,9002,186
2025-03-072,1062,2192,1062,21948,5002,219
2025-03-062,0612,1342,0612,10641,4002,106
2025-03-051,9952,0701,9952,05031,2002,050
2025-03-042,0032,0031,9701,99621,0001,996
2025-03-031,9752,0071,9751,99713,2001,997
2025-02-282,0002,0041,9701,97019,9001,970
2025-02-271,9791,9971,9681,99719,0001,997
2025-02-261,9791,9791,9531,96012,6001,960
2025-02-251,9681,9851,9521,98523,5001,985
2025-02-211,9741,9821,9681,96812,9001,968
2025-02-201,9791,9931,9671,97419,4001,974
2025-02-192,0152,0151,9791,97916,1001,979
2025-02-181,9852,0171,9792,00010,1002,000
2025-02-172,0092,0101,9751,98417,5001,984
2025-02-142,0352,0371,9901,99831,7001,998
2025-02-132,0402,0552,0312,03717,7002,037
2025-02-122,0512,0622,0152,04019,9002,040
2025-02-102,0002,0611,9752,037105,5002,037
2025-02-072,0722,0852,0502,08033,9002,080
2025-02-062,0762,0802,0512,05114,8002,051
2025-02-052,0212,0822,0212,07728,3002,077
2025-02-042,0212,0262,0122,02512,1002,025
2025-02-032,0092,0322,0062,00823,9002,008
2025-01-312,0202,0222,0062,00720,7002,007
2025-01-302,0352,0362,0152,0369,7002,036
2025-01-292,0322,0422,0272,0409,1002,040
2025-01-282,0202,0322,0202,0227,4002,022
2025-01-272,0212,0422,0212,02513,0002,025
2025-01-242,0292,0322,0152,0207,4002,020
2025-01-232,0152,0302,0082,02914,3002,029
2025-01-222,0272,0302,0122,01219,3002,012
2025-01-212,0312,0412,0182,02716,4002,027
2025-01-202,0582,0692,0302,03015,6002,030
2025-01-172,0282,0572,0222,05710,9002,057
2025-01-162,0362,0452,0302,03013,5002,030
2025-01-152,0302,0422,0292,0415,9002,041
2025-01-142,0602,0702,0152,02924,4002,029
2025-01-102,0682,0682,0502,0507,4002,050
2025-01-092,0982,0982,0352,06731,0002,067
2025-01-082,0602,0782,0602,0728,2002,072
2025-01-072,1342,1342,0602,06028,2002,060
2025-01-062,1182,1192,0732,11722,0002,117

分割・併合履歴 : なし