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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,920 | 1,920 | 1,850 | 1,915 | -2 | -0.1 | 10,300 |
| 6/4 | 1,917 | 1,921 | 1,900 | 1,917 | +5 | +0.3 | 8,000 |
| 5/28 | 1,904 | 1,916 | 1,900 | 1,912 | +7 | +0.4 | 5,800 |
| 5/21 | 1,915 | 1,917 | 1,900 | 1,905 | -10 | -0.5 | 4,200 |
| 5/14 | 1,902 | 1,920 | 1,890 | 1,915 | +13 | +0.7 | 22,000 |
| 5/7 | 1,915 | 1,920 | 1,900 | 1,902 | -13 | -0.7 | 1,900 |
| 4/30 | 1,910 | 1,919 | 1,895 | 1,915 | +5 | +0.3 | 3,200 |
| 4/23 | 1,900 | 1,915 | 1,900 | 1,910 | 0 | 0.0 | 6,200 |
| 4/16 | 1,908 | 1,915 | 1,878 | 1,910 | +22 | +1.2 | 7,500 |
| 4/9 | 1,895 | 1,912 | 1,869 | 1,888 | -7 | -0.4 | 11,600 |
| 4/2 | 1,914 | 1,914 | 1,866 | 1,895 | -19 | -1.0 | 9,600 |
| 3/26 | 1,890 | 1,915 | 1,883 | 1,914 | +24 | +1.3 | 14,300 |
| 3/19 | 1,892 | 1,893 | 1,844 | 1,890 | 0 | 0.0 | 26,700 |
| 3/12 | 1,897 | 1,907 | 1,888 | 1,890 | -9 | -0.5 | 16,800 |
| 3/5 | 1,884 | 1,902 | 1,884 | 1,899 | +1 | +0.1 | 19,900 |
| 2/26 | 1,888 | 1,906 | 1,880 | 1,898 | +10 | +0.5 | 27,800 |
| 2/19 | 1,891 | 1,905 | 1,885 | 1,888 | +1 | +0.1 | 19,000 |
| 2/12 | 1,884 | 1,898 | 1,877 | 1,887 | +3 | +0.2 | 5,300 |
| 2/5 | 1,861 | 1,887 | 1,861 | 1,884 | +23 | +1.2 | 8,600 |
| 1/29 | 1,859 | 1,887 | 1,802 | 1,861 | +8 | +0.4 | 20,700 |
| 1/22 | 1,832 | 1,860 | 1,830 | 1,853 | +21 | +1.2 | 9,900 |
| 1/15 | 1,834 | 1,840 | 1,832 | 1,832 | -4 | -0.2 | 2,900 |
| 1/8 | 1,845 | 1,847 | 1,807 | 1,836 | -9 | -0.5 | 4,400 |
| 12/30 | 1,840 | 1,845 | 1,831 | 1,845 | +5 | +0.3 | 2,000 |
| 12/25 | 1,835 | 1,841 | 1,821 | 1,840 | +5 | +0.3 | 5,000 |
| 12/18 | 1,838 | 1,845 | 1,798 | 1,835 | -3 | -0.2 | 5,700 |
| 12/11 | 1,830 | 1,845 | 1,756 | 1,838 | +8 | +0.4 | 11,200 |
| 12/4 | 1,815 | 1,830 | 1,780 | 1,830 | +17 | +0.9 | 5,700 |
| 11/27 | 1,787 | 1,824 | 1,777 | 1,813 | +35 | +2.0 | 7,000 |
| 11/20 | 1,761 | 1,788 | 1,761 | 1,778 | +17 | +1.0 | 6,000 |
▶︎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
