！決算発表予定日 2024/05/10
2806東証S信用
業種 食料品
ユタカフーズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,045 (24/01/17) | 1,720 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,045 (24/01/17) | 1,830 (24/03/28) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,882 | 1,888 | 1,882 | 1,888 | +8 | +0.4 | 1,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,884 | 1,898 | 1,871 | 1,872 | -12 | -0.6 | 800 |
| 3/12 | 1,884 | 1,884 | 1,884 | 1,884 | -1 | -0.1 | 500 |
| 3/11 | 1,885 | 1,886 | 1,885 | 1,885 | -1 | -0.1 | 1,200 |
| 3/8 | 1,884 | 1,914 | 1,884 | 1,886 | -4 | -0.2 | 1,000 |
| 3/7 | 1,904 | 1,907 | 1,890 | 1,890 | -14 | -0.7 | 2,100 |
| 3/6 | 1,900 | 1,915 | 1,896 | 1,904 | -11 | -0.6 | 1,200 |
| 3/5 | 1,904 | 1,915 | 1,896 | 1,915 | +2 | +0.1 | 1,200 |
| 3/4 | 1,932 | 1,932 | 1,900 | 1,913 | -15 | -0.8 | 1,700 |
| 3/1 | 1,896 | 1,930 | 1,895 | 1,928 | +30 | +1.6 | 1,300 |
| 2/29 | 1,900 | 1,900 | 1,898 | 1,898 | -5 | -0.3 | 1,000 |
| 2/28 | 1,901 | 1,905 | 1,901 | 1,903 | +2 | +0.1 | 800 |
| 2/27 | 1,898 | 1,902 | 1,898 | 1,901 | +4 | +0.2 | 1,100 |
| 2/26 | 1,896 | 1,931 | 1,896 | 1,897 | +1 | +0.1 | 4,700 |
| 2/22 | 1,882 | 1,898 | 1,882 | 1,896 | +14 | +0.7 | 1,900 |
| 2/21 | 1,901 | 1,903 | 1,880 | 1,882 | -15 | -0.8 | 1,100 |
| 2/20 | 1,896 | 1,923 | 1,883 | 1,897 | +1 | +0.1 | 1,500 |
| 2/19 | 1,900 | 1,909 | 1,895 | 1,896 | -19 | -1.0 | 800 |
| 2/16 | 1,883 | 1,923 | 1,883 | 1,915 | +27 | +1.4 | 1,000 |
| 2/15 | 1,902 | 1,902 | 1,888 | 1,888 | -22 | -1.2 | 1,100 |
| 2/14 | 1,911 | 1,929 | 1,890 | 1,910 | -8 | -0.4 | 1,500 |
| 2/13 | 1,871 | 1,931 | 1,871 | 1,918 | +48 | +2.6 | 6,400 |
| 2/9 | 1,872 | 1,879 | 1,870 | 1,870 | -2 | -0.1 | 1,500 |
| 2/8 | 1,878 | 1,885 | 1,872 | 1,872 | -20 | -1.1 | 4,300 |
| 2/7 | 1,877 | 1,900 | 1,877 | 1,892 | +20 | +1.1 | 1,800 |
| 2/6 | 1,869 | 1,897 | 1,869 | 1,872 | +4 | +0.2 | 1,100 |
| 2/5 | 1,882 | 1,900 | 1,868 | 1,868 | -10 | -0.5 | 2,800 |
| 2/2 | 1,885 | 1,932 | 1,870 | 1,878 | +8 | +0.4 | 5,300 |
| 2/1 | 1,884 | 1,909 | 1,868 | 1,870 | -17 | -0.9 | 6,000 |
| 1/31 | 1,961 | 1,971 | 1,883 | 1,887 | -83 | -4.2 | 14,400 |
| 1/30 | 1,954 | 1,970 | 1,954 | 1,970 | +18 | +0.9 | 1,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて