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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,880 | 1,900 | 1,880 | 1,891 | -2 | -0.1 | 9,800 |
| 12/30 | 1,853 | 1,899 | 1,853 | 1,893 | +41 | +2.2 | 7,100 |
| 12/24 | 1,895 | 1,895 | 1,815 | 1,852 | -44 | -2.3 | 30,400 |
| 12/17 | 1,900 | 1,903 | 1,888 | 1,896 | -8 | -0.4 | 9,600 |
| 12/10 | 1,885 | 1,904 | 1,885 | 1,904 | +10 | +0.5 | 14,600 |
| 12/3 | 1,885 | 1,894 | 1,860 | 1,894 | 0 | 0.0 | 7,600 |
| 11/26 | 1,884 | 1,897 | 1,884 | 1,894 | -7 | -0.4 | 5,000 |
| 11/19 | 1,884 | 1,901 | 1,882 | 1,901 | +16 | +0.9 | 5,900 |
| 11/12 | 1,889 | 1,899 | 1,882 | 1,885 | -14 | -0.7 | 5,500 |
| 11/5 | 1,880 | 1,900 | 1,875 | 1,899 | +20 | +1.1 | 4,300 |
| 10/29 | 1,885 | 1,900 | 1,805 | 1,879 | -6 | -0.3 | 7,500 |
| 10/22 | 1,898 | 1,898 | 1,880 | 1,885 | -13 | -0.7 | 1,600 |
| 10/15 | 1,887 | 1,899 | 1,880 | 1,898 | +11 | +0.6 | 1,200 |
| 10/8 | 1,860 | 1,889 | 1,851 | 1,887 | -12 | -0.6 | 4,600 |
| 10/1 | 1,870 | 1,900 | 1,870 | 1,899 | +29 | +1.6 | 1,700 |
| 9/24 | 1,870 | 1,890 | 1,851 | 1,870 | -20 | -1.1 | 2,900 |
| 9/17 | 1,873 | 1,899 | 1,851 | 1,890 | +1 | +0.1 | 4,100 |
| 9/10 | 1,881 | 1,892 | 1,877 | 1,889 | -5 | -0.3 | 2,000 |
| 9/3 | 1,882 | 1,899 | 1,862 | 1,894 | -5 | -0.3 | 2,400 |
| 8/27 | 1,906 | 1,906 | 1,890 | 1,899 | -8 | -0.4 | 1,300 |
| 8/20 | 1,900 | 1,909 | 1,880 | 1,907 | +7 | +0.4 | 3,600 |
| 8/13 | 1,881 | 1,900 | 1,881 | 1,900 | 0 | 0.0 | 2,200 |
| 8/6 | 1,900 | 1,900 | 1,895 | 1,900 | 0 | 0.0 | 1,600 |
| 7/30 | 1,900 | 1,900 | 1,900 | 1,900 | 0 | 0.0 | 4,000 |
| 7/21 | 1,900 | 1,900 | 1,886 | 1,900 | 0 | 0.0 | 2,500 |
| 7/16 | 1,900 | 1,900 | 1,870 | 1,900 | 0 | 0.0 | 4,900 |
| 7/9 | 1,909 | 1,912 | 1,852 | 1,900 | -9 | -0.5 | 13,600 |
| 7/2 | 1,915 | 1,915 | 1,900 | 1,909 | -6 | -0.3 | 5,200 |
| 6/25 | 1,885 | 1,915 | 1,885 | 1,915 | 0 | 0.0 | 5,200 |
| 6/18 | 1,892 | 1,919 | 1,892 | 1,915 | 0 | 0.0 | 8,400 |
▶︎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
