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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,120 | 2,149 | 2,118 | 2,125 | +5 | +0.2 | 5,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,596 | 1,659 | 1,553 | 1,620 | +19 | +1.2 | 3,900 |
| 4/10 | 1,576 | 1,674 | 1,576 | 1,601 | +12 | +0.8 | 3,600 |
| 4/3 | 1,583 | 1,657 | 1,563 | 1,589 | -87 | -5.2 | 8,600 |
| 3/27 | 1,486 | 1,710 | 1,460 | 1,676 | +165 | +10.9 | 17,700 |
| 3/19 | 1,480 | 1,660 | 1,480 | 1,511 | +41 | +2.8 | 2,600 |
| 3/13 | 1,682 | 1,700 | 1,470 | 1,470 | -230 | -13.5 | 14,300 |
| 3/6 | 1,668 | 1,780 | 1,662 | 1,700 | +32 | +1.9 | 15,200 |
| 2/28 | 1,699 | 1,713 | 1,640 | 1,668 | -31 | -1.8 | 7,600 |
| 2/21 | 1,700 | 1,704 | 1,685 | 1,699 | -1 | -0.1 | 11,000 |
| 2/14 | 1,701 | 1,712 | 1,692 | 1,700 | -30 | -1.7 | 13,900 |
| 2/7 | 1,695 | 1,730 | 1,690 | 1,730 | +32 | +1.9 | 11,100 |
| 1/31 | 1,715 | 1,720 | 1,682 | 1,698 | -17 | -1.0 | 9,300 |
| 1/24 | 1,715 | 1,718 | 1,705 | 1,715 | 0 | 0.0 | 6,600 |
| 1/17 | 1,706 | 1,715 | 1,702 | 1,715 | +9 | +0.5 | 3,600 |
| 1/10 | 1,704 | 1,720 | 1,696 | 1,706 | +2 | +0.1 | 9,000 |
| 12/30 | 1,679 | 1,705 | 1,679 | 1,704 | +25 | +1.5 | 3,600 |
| 12/27 | 1,697 | 1,698 | 1,651 | 1,679 | -19 | -1.1 | 7,600 |
| 12/20 | 1,700 | 1,705 | 1,686 | 1,698 | -2 | -0.1 | 4,000 |
| 12/13 | 1,700 | 1,705 | 1,695 | 1,700 | 0 | 0.0 | 4,000 |
| 12/6 | 1,667 | 1,700 | 1,655 | 1,700 | +33 | +2.0 | 7,000 |
| 11/29 | 1,659 | 1,699 | 1,655 | 1,667 | +8 | +0.5 | 3,900 |
| 11/22 | 1,660 | 1,670 | 1,625 | 1,659 | -1 | -0.1 | 4,100 |
| 11/15 | 1,653 | 1,669 | 1,646 | 1,660 | +7 | +0.4 | 2,200 |
| 11/8 | 1,710 | 1,710 | 1,653 | 1,653 | -7 | -0.4 | 7,500 |
| 11/1 | 1,705 | 1,705 | 1,660 | 1,660 | -45 | -2.6 | 4,800 |
| 10/25 | 1,714 | 1,714 | 1,698 | 1,705 | -10 | -0.6 | 1,300 |
| 10/18 | 1,727 | 1,754 | 1,715 | 1,715 | -10 | -0.6 | 1,100 |
| 10/11 | 1,682 | 1,765 | 1,682 | 1,725 | +43 | +2.6 | 700 |
| 10/4 | 1,670 | 1,690 | 1,619 | 1,682 | +12 | +0.7 | 4,200 |
| 9/27 | 1,653 | 1,700 | 1,653 | 1,670 | +17 | +1.0 | 4,800 |
▶︎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
