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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,300 (24/11/08) | 1,740 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,300 (24/11/08) | 1,770 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,120 | 2,149 | 2,118 | 2,146 | +26 | +1.2 | 5,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,786 | 1,815 | 1,781 | 1,815 | +30 | +1.7 | 6,500 |
| 9/22 | 1,787 | 1,800 | 1,782 | 1,785 | -1 | -0.1 | 5,300 |
| 9/15 | 1,800 | 1,800 | 1,780 | 1,786 | -7 | -0.4 | 6,100 |
| 9/8 | 1,800 | 1,800 | 1,792 | 1,793 | -7 | -0.4 | 4,800 |
| 9/1 | 1,783 | 1,810 | 1,778 | 1,800 | +18 | +1.0 | 7,500 |
| 8/25 | 1,801 | 1,810 | 1,770 | 1,782 | -29 | -1.6 | 17,400 |
| 8/18 | 1,846 | 1,846 | 1,799 | 1,811 | -41 | -2.2 | 16,600 |
| 8/10 | 1,833 | 1,854 | 1,833 | 1,852 | +17 | +0.9 | 800 |
| 8/4 | 1,847 | 1,850 | 1,833 | 1,835 | -17 | -0.9 | 5,800 |
| 7/28 | 1,855 | 1,859 | 1,840 | 1,852 | -6 | -0.3 | 4,400 |
| 7/21 | 1,851 | 1,858 | 1,846 | 1,858 | -11 | -0.6 | 1,300 |
| 7/14 | 1,860 | 1,880 | 1,860 | 1,869 | +9 | +0.5 | 1,300 |
| 7/7 | 1,900 | 1,900 | 1,850 | 1,860 | -44 | -2.3 | 4,000 |
| 6/30 | 1,860 | 1,928 | 1,840 | 1,904 | +44 | +2.4 | 5,500 |
| 6/23 | 1,870 | 1,878 | 1,827 | 1,860 | -19 | -1.0 | 7,000 |
| 6/16 | 1,899 | 1,899 | 1,871 | 1,879 | -22 | -1.2 | 3,100 |
| 6/9 | 1,885 | 1,901 | 1,849 | 1,901 | +16 | +0.9 | 13,300 |
| 6/2 | 1,954 | 1,955 | 1,885 | 1,885 | -69 | -3.5 | 19,200 |
| 5/26 | 1,954 | 1,958 | 1,913 | 1,954 | 0 | 0.0 | 10,300 |
| 5/19 | 1,900 | 1,959 | 1,889 | 1,954 | +54 | +2.8 | 10,500 |
| 5/12 | 1,999 | 2,005 | 1,873 | 1,900 | -105 | -5.2 | 13,000 |
| 5/2 | 1,998 | 2,005 | 1,998 | 2,005 | +5 | +0.3 | 800 |
| 4/28 | 2,006 | 2,010 | 1,989 | 2,000 | 0 | 0.0 | 14,400 |
| 4/21 | 1,998 | 2,006 | 1,994 | 2,000 | -2 | -0.1 | 4,400 |
| 4/14 | 2,005 | 2,015 | 2,000 | 2,002 | -3 | -0.2 | 3,500 |
| 4/7 | 2,019 | 2,035 | 1,997 | 2,005 | -42 | -2.1 | 4,300 |
| 3/31 | 2,005 | 2,054 | 1,970 | 2,047 | +47 | +2.4 | 16,500 |
| 3/24 | 1,979 | 2,000 | 1,979 | 2,000 | +15 | +0.8 | 1,500 |
| 3/17 | 2,000 | 2,020 | 1,971 | 1,985 | -27 | -1.3 | 9,800 |
| 3/10 | 2,010 | 2,024 | 2,006 | 2,012 | -17 | -0.8 | 3,800 |
▶︎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
