1. HOME >
  2. 株価時系列 >
  3. 7229 >
  4. 2019年

7229 (株)ユタカ技研 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1452,2802,1452,2454,5002,245
2019-12-272,1242,1732,1102,1467,0002,146
2019-12-262,2012,2232,1302,1445,4002,144
2019-12-252,2442,2442,2022,2253,1002,225
2019-12-242,2292,2322,2162,2181,1002,218
2019-12-232,2262,2702,2102,2293,6002,229
2019-12-202,2042,2492,2042,22610,5002,226
2019-12-192,2742,2742,1622,22013,3002,220
2019-12-182,3292,3292,1462,27816,6002,278
2019-12-172,3792,3852,3202,3589,0002,358
2019-12-162,4202,4222,3862,3925,9002,392
2019-12-132,4222,4502,4102,43413,9002,434
2019-12-122,4202,4242,4072,4081,9002,408
2019-12-112,4132,4142,3922,40016,9002,400
2019-12-102,4252,4252,3862,39713,3002,397
2019-12-092,4252,4802,4022,41515,8002,415
2019-12-062,4002,4802,3772,39616,6002,396
2019-12-052,3802,4252,3372,42516,5002,425
2019-12-042,1802,3002,1682,29321,1002,293
2019-12-032,1662,1952,1362,18712,3002,187
2019-12-022,1262,2102,1262,19525,6002,195
2019-11-292,0512,0902,0512,0893,6002,089
2019-11-282,0362,0432,0102,0436,1002,043
2019-11-272,0472,0472,0352,0355002,035
2019-11-262,0472,0562,0392,0461,9002,046
2019-11-252,0542,0572,0312,0312,6002,031
2019-11-222,0812,0812,0452,0453,7002,045
2019-11-212,0772,0932,0452,0816,7002,081
2019-11-202,0682,0912,0672,0918,9002,091
2019-11-192,0362,0892,0362,0894,5002,089
2019-11-182,0352,0402,0272,0352,9002,035
2019-11-152,0242,0241,9962,0157,5002,015
2019-11-142,0202,0201,9711,9925,4001,992
2019-11-132,0102,0312,0102,02214,4002,022
2019-11-122,0182,0181,9822,0109,5002,010
2019-11-111,9982,0001,9701,98830,7001,988
2019-11-081,9811,9851,9471,98210,9001,982
2019-11-071,8801,9291,8801,92910,9001,929
2019-11-061,8601,8851,8581,8795,0001,879
2019-11-051,8901,8901,8121,85017,5001,850
2019-11-011,8881,8881,8491,8504,8001,850
2019-10-311,8981,8981,8381,86514,3001,865
2019-10-301,7971,8991,7411,83922,1001,839
2019-10-291,7571,7601,7501,7601,6001,760
2019-10-281,7591,7591,7451,7487001,748
2019-10-251,7371,7371,7341,7361,6001,736
2019-10-241,7371,7371,7351,7372,6001,737
2019-10-231,7751,7751,7211,7353,2001,735
2019-10-211,7601,7751,7601,7753,1001,775
2019-10-181,7701,8001,7701,78615,9001,786
2019-10-171,7971,7971,7701,7701,2001,770
2019-10-161,7771,8001,7771,8004001,800
2019-10-151,7501,7801,7501,7804,5001,780
2019-10-111,7801,7801,7531,7761,4001,776
2019-10-10---1,793-1,793
2019-10-091,7931,7931,7931,7931001,793
2019-10-081,8041,8141,8041,8095001,809
2019-10-071,8201,8211,8071,8145,5001,814
2019-10-041,8201,8201,7821,8187,1001,818
2019-10-031,7971,8201,7801,8208001,820
2019-10-021,8121,8251,8021,8254001,825
2019-10-01---1,828-1,828
2019-09-301,8321,8321,8281,8281,1001,828
2019-09-271,7531,8221,7531,8222,1001,822
2019-09-261,7631,8061,7631,7881,2001,788
2019-09-251,8211,8361,7511,7663,9001,766
2019-09-241,7961,8231,7951,8212,4001,821
2019-09-201,8311,8311,7811,8174,8001,817
2019-09-191,8191,8451,8191,83218,4001,832
2019-09-181,7731,8181,7611,8189,7001,818
2019-09-171,7401,7901,7401,76515,6001,765
2019-09-131,7401,7451,7361,7455,5001,745
2019-09-121,7401,7481,7241,7403,5001,740
2019-09-111,7091,7471,7091,7335,8001,733
2019-09-101,7441,7451,6901,6902,6001,690
2019-09-091,6591,7471,6331,7308,0001,730
2019-09-061,5931,6501,5931,64914,9001,649
2019-09-051,6101,6101,5901,5925,9001,592
2019-09-041,6101,6101,6001,6061,3001,606
2019-09-031,6111,6111,6101,6104001,610
2019-09-021,6161,6191,6091,6109001,610
2019-08-301,6041,6041,5611,5762,1001,576
2019-08-291,5681,5821,5681,5754001,575
2019-08-281,5841,5841,5661,5665,7001,566
2019-08-271,5641,5661,5601,5666,8001,566
2019-08-261,5471,5511,5471,55134,2001,551
2019-08-231,5551,5781,5551,5675,1001,567
2019-08-221,5831,5861,5831,58411,0001,584
2019-08-21---1,623-1,623
2019-08-201,6201,6611,6191,6231,2001,623
2019-08-191,6281,6461,6111,6272,7001,627
2019-08-161,6381,6501,6331,6337,2001,633
2019-08-151,6591,6591,6321,63218,6001,632
2019-08-141,6781,6781,6521,6601,2001,660
2019-08-131,6881,6881,6661,6661,2001,666
2019-08-091,7021,7021,7021,7022,3001,702
2019-08-081,7241,7241,7021,7024,5001,702
2019-08-071,6911,7261,6901,7261,0001,726
2019-08-061,6971,6971,6561,6813,5001,681
2019-08-051,7851,7851,7161,7274,8001,727
2019-08-021,7131,7131,6981,7051,0001,705
2019-08-011,7201,7391,7091,7093,5001,709
2019-07-311,7421,7421,7301,7301,5001,730
2019-07-301,7441,7441,7381,7387001,738
2019-07-291,7161,7641,7161,7513,6001,751
2019-07-261,7531,7541,7391,7482,3001,748
2019-07-251,7561,7571,7211,7476,1001,747
2019-07-241,7231,7401,7151,7404,5001,740
2019-07-231,7151,7231,7101,7231,4001,723
2019-07-221,7051,7241,7011,7154,3001,715
2019-07-191,6951,7071,6951,7075001,707
2019-07-181,6991,7121,6921,6923,6001,692
2019-07-171,6991,7141,6991,7131,1001,713
2019-07-161,6961,7181,6961,7171,8001,717
2019-07-121,7301,7301,6931,7001,4001,700
2019-07-111,7281,7281,7231,7232,3001,723
2019-07-101,7281,7281,7081,7086,8001,708
2019-07-09---1,723-1,723
2019-07-081,7221,7431,7221,7231,9001,723
2019-07-051,7331,7331,7221,7227001,722
2019-07-041,6921,7331,6921,7331,3001,733
2019-07-03---1,681-1,681
2019-07-021,6711,6921,6601,6814,9001,681
2019-07-011,7111,7331,7111,7111,6001,711
2019-06-281,7331,7331,7081,7082,9001,708
2019-06-271,6911,7161,6911,7163001,716
2019-06-261,7001,7001,6801,7001,8001,700
2019-06-251,7341,7341,6891,7181,6001,718
2019-06-241,7501,7501,7101,7328,1001,732
2019-06-211,6061,6701,6061,6707,9001,670
2019-06-201,5831,6141,5831,6064,5001,606
2019-06-191,5631,5981,5631,5828001,582
2019-06-181,5611,5701,5611,5611,0001,561
2019-06-171,5561,5831,5561,5565,2001,556
2019-06-141,5951,5951,5511,59015,4001,590
2019-06-131,6331,6331,6001,6003,6001,600
2019-06-121,6171,6181,6111,61311,9001,613
2019-06-111,6391,6391,6131,6161,3001,616
2019-06-101,6121,6371,6121,6372,5001,637
2019-06-071,6211,6481,6101,6107,7001,610
2019-06-061,6111,6361,6111,6337001,633
2019-06-051,6411,6461,6031,6055,0001,605
2019-06-041,6351,6421,6001,6142,6001,614
2019-06-031,6161,6491,5931,6497,3001,649
2019-05-311,6691,6891,6671,6677,4001,667
2019-05-301,7451,7471,7081,7092,1001,709
2019-05-291,7511,7531,7011,7531,2001,753
2019-05-281,7661,7661,7511,7659001,765
2019-05-271,7551,7681,7401,7684001,768
2019-05-241,7561,7711,7391,7533,9001,753
2019-05-231,7671,7681,7581,7667001,766
2019-05-221,7581,7691,7581,7681,3001,768
2019-05-211,7541,7641,7481,7584,6001,758
2019-05-201,7561,7561,7491,7551,8001,755
2019-05-171,7551,7561,7521,7562,7001,756
2019-05-161,7391,7571,7361,7485,7001,748
2019-05-151,7411,7411,7361,7363001,736
2019-05-141,7501,7501,6351,7353,6001,735
2019-05-131,8041,8041,8001,8001,1001,800
2019-05-101,8321,8321,8021,8021,6001,802
2019-05-091,8441,8441,8281,8286,5001,828
2019-05-081,8351,8351,8351,8352001,835
2019-05-071,8801,8801,8411,8432,5001,843
2019-04-261,8491,8491,7991,84015,9001,840
2019-04-251,9001,9001,8991,8999001,899
2019-04-241,9061,9261,9001,9001,1001,900
2019-04-231,9021,9281,9021,9027001,902
2019-04-221,9281,9281,9001,9007001,900
2019-04-191,9031,9031,9031,90312,0001,903
2019-04-181,9031,9341,9031,9031,0001,903
2019-04-171,9031,9031,9031,9032001,903
2019-04-161,9151,9291,9101,9109001,910
2019-04-151,9121,9201,9051,9051,9001,905
2019-04-121,8851,9291,8851,9171,9001,917
2019-04-11---1,885-1,885
2019-04-101,9211,9211,8851,8851,7001,885
2019-04-09---1,934-1,934
2019-04-081,9231,9341,8961,9345001,934
2019-04-051,9261,9261,9151,9258,1001,925
2019-04-041,9251,9261,9241,9261,2001,926
2019-04-031,8871,9311,8871,9269001,926
2019-04-021,9201,9201,8881,8881,8001,888
2019-04-011,9321,9321,9281,9281,4001,928
2019-03-291,9341,9341,9061,9061,2001,906
2019-03-281,9371,9371,9261,9268001,926
2019-03-271,9091,9371,9091,9372001,937
2019-03-261,9231,9481,9231,9451,9001,945
2019-03-251,9191,9411,9151,9181,0001,918
2019-03-221,9181,9191,9051,9191,1001,919
2019-03-201,9191,9191,9181,9184,0001,918
2019-03-191,9191,9191,9151,9171,5001,917
2019-03-181,9031,9181,9021,9171,5001,917
2019-03-151,8771,9121,8751,9013,1001,901
2019-03-141,8741,8791,8741,8753,7001,875
2019-03-131,8751,8751,8681,8746001,874
2019-03-121,8301,8801,8301,8805,0001,880
2019-03-111,8241,8561,8241,82612,0001,826
2019-03-081,8571,8571,8191,8491,1001,849
2019-03-071,8661,8701,8601,8607,2001,860
2019-03-061,8821,9001,8721,8731,8001,873
2019-03-051,8861,8871,8861,8871,2001,887
2019-03-041,9011,9011,8811,8862,0001,886
2019-03-011,9011,9011,8811,9011,0001,901
2019-02-281,9011,9011,8901,8903,9001,890
2019-02-271,8631,8991,8621,8976001,897
2019-02-261,8881,9001,8601,8634001,863
2019-02-251,8881,9191,8881,8891,4001,889
2019-02-221,8891,8891,8801,8878,2001,887
2019-02-211,8801,8911,8801,8895001,889
2019-02-201,8611,8791,8611,8791,8001,879
2019-02-191,8661,8841,8561,8561,0001,856
2019-02-181,8881,8921,8701,8921,9001,892
2019-02-151,8711,8711,8651,8707,8001,870
2019-02-141,8801,8891,8791,8801,3001,880
2019-02-131,8441,8781,8441,8787,1001,878
2019-02-121,8161,8401,8151,8402,9001,840
2019-02-081,8151,8161,8111,8114,2001,811
2019-02-071,8451,8451,8161,8169001,816
2019-02-061,8491,8491,8441,8454001,845
2019-02-051,8701,8701,8301,8481,5001,848
2019-02-041,8401,8401,8201,8302,4001,830
2019-02-011,8331,8511,8001,81023,8001,810
2019-01-311,9771,9941,9371,9931,6001,993
2019-01-301,9721,9721,9721,9722001,972
2019-01-291,9901,9901,9701,9808001,980
2019-01-281,9741,9981,9741,9981,3001,998
2019-01-251,9521,9741,9521,9743,7001,974
2019-01-241,9351,9621,9351,9621,8001,962
2019-01-231,9291,9691,9291,9621,7001,962
2019-01-221,9401,9501,9281,9286,1001,928
2019-01-211,9301,9681,9301,9685001,968
2019-01-181,9421,9421,9421,9423001,942
2019-01-171,9271,9421,9271,9424001,942
2019-01-161,9151,9251,9131,9229001,922
2019-01-151,8611,9201,8611,9202,2001,920
2019-01-111,9441,9441,9401,9408001,940
2019-01-101,9241,9411,9201,9411,3001,941
2019-01-091,9051,9201,8931,9201,2001,920
2019-01-081,8691,8821,8651,8825,7001,882
2019-01-071,8331,8701,8331,8702,0001,870
2019-01-041,7611,7881,7521,7793,2001,779

分割・併合履歴 ： なし