7229東証S信用
業種 輸送用機器
ユタカ技研 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,809 (24/02/27) | 1,710 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,809 (24/02/27) | 2,051 (24/05/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,110 | 2,131 | 2,089 | 2,113 | +23 | +1.1 | 102,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,931 | 1,965 | 1,931 | 1,945 | -13 | -0.7 | 16,500 |
| 10/13 | 1,975 | 1,980 | 1,950 | 1,958 | -17 | -0.9 | 11,300 |
| 10/6 | 1,996 | 2,025 | 1,891 | 1,975 | -35 | -1.7 | 42,700 |
| 9/29 | 2,040 | 2,056 | 1,970 | 2,010 | -31 | -1.5 | 22,600 |
| 9/22 | 2,052 | 2,097 | 2,012 | 2,041 | -28 | -1.4 | 17,800 |
| 9/15 | 2,049 | 2,100 | 2,004 | 2,069 | +43 | +2.1 | 25,900 |
| 9/8 | 2,079 | 2,079 | 2,026 | 2,026 | -3 | -0.2 | 23,600 |
| 9/1 | 1,949 | 2,093 | 1,949 | 2,029 | +85 | +4.4 | 38,700 |
| 8/25 | 1,941 | 2,012 | 1,920 | 1,944 | -3 | -0.2 | 32,300 |
| 8/18 | 1,951 | 1,998 | 1,933 | 1,947 | -44 | -2.2 | 32,400 |
| 8/10 | 2,035 | 2,035 | 1,984 | 1,991 | -25 | -1.2 | 22,400 |
| 8/4 | 1,995 | 2,045 | 1,973 | 2,016 | +32 | +1.6 | 23,500 |
| 7/28 | 1,939 | 2,018 | 1,939 | 1,984 | +22 | +1.1 | 16,500 |
| 7/21 | 1,953 | 1,986 | 1,945 | 1,962 | -1 | -0.1 | 29,100 |
| 7/14 | 1,940 | 1,986 | 1,910 | 1,963 | -17 | -0.9 | 23,100 |
| 7/7 | 1,800 | 2,000 | 1,796 | 1,980 | +177 | +9.8 | 76,000 |
| 6/30 | 1,806 | 1,830 | 1,782 | 1,803 | -20 | -1.1 | 22,700 |
| 6/23 | 1,777 | 1,830 | 1,777 | 1,823 | +46 | +2.6 | 14,000 |
| 6/16 | 1,747 | 1,789 | 1,747 | 1,777 | +31 | +1.8 | 25,700 |
| 6/9 | 1,757 | 1,773 | 1,724 | 1,746 | +2 | +0.1 | 16,100 |
| 6/2 | 1,757 | 1,784 | 1,710 | 1,744 | -13 | -0.7 | 17,300 |
| 5/26 | 1,752 | 1,768 | 1,748 | 1,757 | +6 | +0.3 | 12,500 |
| 5/19 | 1,741 | 1,779 | 1,730 | 1,751 | -30 | -1.7 | 18,500 |
| 5/12 | 1,861 | 1,863 | 1,770 | 1,781 | -61 | -3.3 | 29,500 |
| 5/2 | 1,827 | 1,856 | 1,827 | 1,842 | +37 | +2.1 | 20,600 |
| 4/28 | 1,760 | 1,814 | 1,760 | 1,805 | +30 | +1.7 | 10,600 |
| 4/21 | 1,774 | 1,789 | 1,742 | 1,775 | +1 | +0.1 | 4,400 |
| 4/14 | 1,776 | 1,803 | 1,734 | 1,774 | -2 | -0.1 | 7,500 |
| 4/7 | 1,793 | 1,811 | 1,741 | 1,776 | +19 | +1.1 | 24,600 |
| 3/31 | 1,753 | 1,785 | 1,730 | 1,757 | +2 | +0.1 | 15,700 |
▶︎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