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) | 1,770 (24/05/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,891 | 1,984 | 1,887 | 1,947 | +58 | +3.1 | 19,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/06 | 1,370 | 1,540 | 1,340 | 1,540 | +190 | +14.1 | 129,000 |
| 04/05 | 1,450 | 1,460 | 1,240 | 1,350 | -80 | -5.6 | 118,000 |
| 04/04 | 1,285 | 1,450 | 1,240 | 1,430 | +159 | +12.5 | 197,000 |
| 04/03 | 1,033 | 1,325 | 1,032 | 1,271 | +239 | +23.2 | 452,000 |
| 04/02 | 1,040 | 1,050 | 1,018 | 1,032 | -8 | -0.8 | 293,000 |
| 04/01 | 1,030 | 1,069 | 1,012 | 1,040 | +10 | +1.0 | 261,000 |
| 03/12 | 1,080 | 1,100 | 1,000 | 1,030 | -60 | -5.5 | 147,000 |
| 03/11 | 1,025 | 1,100 | 935 | 1,090 | +70 | +6.9 | 165,000 |
| 03/10 | 1,100 | 1,101 | 1,001 | 1,020 | -80 | -7.3 | 225,000 |
| 03/09 | 1,290 | 1,290 | 1,100 | 1,100 | -170 | -13.4 | 57,000 |
| 03/08 | 1,170 | 1,270 | 1,130 | 1,270 | +136 | +12.0 | 93,000 |
| 03/07 | 1,200 | 1,200 | 1,060 | 1,134 | -126 | -10.0 | 82,000 |
| 03/06 | 1,300 | 1,300 | 1,260 | 1,260 | -35 | -2.7 | 26,000 |
| 03/05 | 1,200 | 1,299 | 1,160 | 1,295 | +95 | +7.9 | 55,000 |
| 03/04 | 1,110 | 1,250 | 1,010 | 1,200 | +150 | +14.3 | 113,000 |
| 03/03 | 1,006 | 1,051 | 990 | 1,050 | +50 | +5.0 | 100,000 |
| 03/02 | 1,000 | 1,040 | 980 | 1,000 | 0 | 0.0 | 146,000 |
| 03/01 | 1,000 | 1,001 | 958 | 1,000 | 0 | 0.0 | 98,000 |
| 02/12 | 1,019 | 1,060 | 970 | 1,000 | +20 | +2.0 | 202,000 |
| 02/11 | 1,060 | 1,090 | 970 | 980 | -80 | -7.6 | 35,000 |
| 02/10 | 1,080 | 1,100 | 1,000 | 1,060 | -35 | -3.2 | 91,000 |
| 02/09 | 890 | 1,100 | 880 | 1,095 | +205 | +23.0 | 163,000 |
| 02/08 | 890 | 890 | 838 | 890 | -10 | -1.1 | 21,000 |
| 02/07 | 850 | 900 | 830 | 900 | +50 | +5.9 | 141,000 |
| 02/06 | 860 | 870 | 845 | 850 | -20 | -2.3 | 29,000 |
| 02/05 | 755 | 900 | 755 | 870 | +115 | +15.2 | 56,000 |
| 02/04 | 850 | 850 | 755 | 755 | -55 | -6.8 | 35,000 |
| 02/03 | 821 | 850 | 760 | 810 | -10 | -1.2 | 29,000 |
| 02/02 | 900 | 900 | 813 | 820 | -20 | -2.4 | 11,000 |
| 02/01 | 880 | 880 | 829 | 840 | -45 | -5.1 | 16,000 |
▶︎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