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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,922 | 1,922 | 1,830 | 1,862 | -60 | -3.1 | 14,100 |
| 7/29 | 1,901 | 1,973 | 1,890 | 1,922 | +21 | +1.1 | 20,400 |
| 7/22 | 1,875 | 1,985 | 1,872 | 1,901 | +26 | +1.4 | 14,100 |
| 7/15 | 1,835 | 1,893 | 1,835 | 1,875 | +40 | +2.2 | 11,200 |
| 7/8 | 1,807 | 1,863 | 1,807 | 1,835 | +34 | +1.9 | 8,200 |
| 7/1 | 1,805 | 1,810 | 1,791 | 1,801 | -4 | -0.2 | 6,200 |
| 6/24 | 1,839 | 1,884 | 1,795 | 1,805 | -27 | -1.5 | 15,000 |
| 6/17 | 1,857 | 1,867 | 1,830 | 1,832 | -25 | -1.4 | 5,600 |
| 6/10 | 1,860 | 1,870 | 1,843 | 1,857 | +5 | +0.3 | 5,300 |
| 6/3 | 1,827 | 1,864 | 1,803 | 1,852 | +32 | +1.8 | 18,700 |
| 5/27 | 1,818 | 1,829 | 1,808 | 1,820 | +2 | +0.1 | 6,100 |
| 5/20 | 1,793 | 1,870 | 1,793 | 1,818 | +23 | +1.3 | 14,500 |
| 5/13 | 1,791 | 1,818 | 1,780 | 1,795 | 0 | 0.0 | 6,500 |
| 5/6 | 1,760 | 1,800 | 1,760 | 1,795 | -17 | -0.9 | 4,800 |
| 4/28 | 1,800 | 1,819 | 1,760 | 1,812 | +7 | +0.4 | 7,700 |
| 4/22 | 1,823 | 1,826 | 1,723 | 1,805 | +5 | +0.3 | 4,300 |
| 4/15 | 1,801 | 1,825 | 1,796 | 1,800 | -2 | -0.1 | 2,400 |
| 4/8 | 1,793 | 1,810 | 1,793 | 1,802 | -27 | -1.5 | 1,000 |
| 4/1 | 1,820 | 1,865 | 1,781 | 1,829 | +9 | +0.5 | 7,400 |
| 3/25 | 1,791 | 1,829 | 1,785 | 1,820 | +28 | +1.6 | 9,700 |
| 3/18 | 1,817 | 1,830 | 1,791 | 1,792 | -38 | -2.1 | 13,600 |
| 3/11 | 1,820 | 1,842 | 1,786 | 1,830 | -1 | -0.1 | 11,100 |
| 3/4 | 1,850 | 1,880 | 1,820 | 1,831 | -19 | -1.0 | 24,200 |
| 2/25 | 1,851 | 1,889 | 1,830 | 1,850 | -5 | -0.3 | 24,800 |
| 2/18 | 1,851 | 1,890 | 1,850 | 1,855 | -14 | -0.8 | 10,300 |
| 2/10 | 1,879 | 1,881 | 1,866 | 1,869 | -10 | -0.5 | 3,200 |
| 2/4 | 1,863 | 1,888 | 1,863 | 1,879 | +18 | +1.0 | 4,000 |
| 1/28 | 1,872 | 1,880 | 1,832 | 1,861 | -18 | -1.0 | 10,200 |
| 1/21 | 1,883 | 1,889 | 1,870 | 1,879 | -4 | -0.2 | 4,300 |
| 1/14 | 1,891 | 1,891 | 1,870 | 1,883 | -8 | -0.4 | 4,500 |
▶︎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
