！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,886 | 1,888 | 1,876 | 1,888 | +20 | +1.1 | 4,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,885 | 1,885 | 1,868 | 1,868 | -17 | -0.9 | 1,500 |
| 4/12 | 1,874 | 1,910 | 1,874 | 1,885 | +7 | +0.4 | 4,000 |
| 4/5 | 1,907 | 1,907 | 1,855 | 1,878 | +4 | +0.2 | 2,100 |
| 3/29 | 1,930 | 1,934 | 1,830 | 1,874 | -55 | -2.9 | 13,100 |
| 3/22 | 1,859 | 1,932 | 1,859 | 1,929 | +70 | +3.8 | 5,900 |
| 3/15 | 1,885 | 1,899 | 1,859 | 1,859 | -27 | -1.4 | 4,500 |
| 3/8 | 1,932 | 1,932 | 1,884 | 1,886 | -42 | -2.2 | 7,200 |
| 3/1 | 1,896 | 1,931 | 1,895 | 1,928 | +32 | +1.7 | 8,900 |
| 2/22 | 1,900 | 1,923 | 1,880 | 1,896 | -19 | -1.0 | 5,300 |
| 2/16 | 1,871 | 1,931 | 1,871 | 1,915 | +45 | +2.4 | 10,000 |
| 2/9 | 1,882 | 1,900 | 1,868 | 1,870 | -8 | -0.4 | 11,500 |
| 2/2 | 1,941 | 1,971 | 1,868 | 1,878 | -67 | -3.4 | 33,600 |
| 1/26 | 1,963 | 2,023 | 1,918 | 1,945 | -18 | -0.9 | 16,700 |
| 1/19 | 1,935 | 2,045 | 1,935 | 1,963 | +28 | +1.5 | 16,700 |
| 1/12 | 1,861 | 1,996 | 1,861 | 1,935 | +76 | +4.1 | 19,700 |
| 1/5 | 1,835 | 1,889 | 1,831 | 1,859 | +19 | +1.0 | 7,300 |
| 12/29 | 1,758 | 1,840 | 1,758 | 1,840 | +82 | +4.7 | 10,100 |
| 12/22 | 1,803 | 1,803 | 1,758 | 1,758 | -45 | -2.5 | 5,500 |
| 12/15 | 1,796 | 1,810 | 1,792 | 1,803 | +7 | +0.4 | 4,600 |
| 12/8 | 1,745 | 1,818 | 1,745 | 1,796 | +53 | +3.0 | 11,600 |
| 12/1 | 1,746 | 1,757 | 1,740 | 1,743 | -3 | -0.2 | 13,500 |
| 11/24 | 1,748 | 1,757 | 1,745 | 1,746 | -2 | -0.1 | 3,600 |
| 11/17 | 1,750 | 1,759 | 1,748 | 1,748 | -2 | -0.1 | 7,100 |
| 11/10 | 1,756 | 1,758 | 1,750 | 1,750 | -6 | -0.3 | 3,400 |
| 11/2 | 1,751 | 1,823 | 1,746 | 1,756 | +5 | +0.3 | 6,300 |
| 10/27 | 1,752 | 1,775 | 1,730 | 1,751 | -1 | -0.1 | 9,900 |
| 10/20 | 1,755 | 1,770 | 1,752 | 1,752 | -4 | -0.2 | 4,400 |
| 10/13 | 1,750 | 1,767 | 1,750 | 1,756 | +10 | +0.6 | 2,800 |
| 10/6 | 1,815 | 1,815 | 1,720 | 1,746 | -69 | -3.8 | 6,700 |
| 9/29 | 1,786 | 1,815 | 1,781 | 1,815 | +30 | +1.7 | 6,500 |
▶︎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