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
2,160.1
円
(09:52)
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) | 1,782 (23/06/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,809 (24/02/27) | 2,050 (24/06/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,142 | 2,192 | 2,125 | 2,158 | +19 | +0.9 | 93,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,760 | 1,773 | 1,689 | 1,710 | -50 | -2.8 | 15,300 |
| 9/22 | 1,797 | 1,799 | 1,757 | 1,760 | -36 | -2.0 | 7,500 |
| 9/16 | 1,785 | 1,845 | 1,740 | 1,796 | +16 | +0.9 | 25,900 |
| 9/9 | 1,781 | 1,788 | 1,770 | 1,780 | -5 | -0.3 | 17,000 |
| 9/2 | 1,790 | 1,807 | 1,781 | 1,785 | -13 | -0.7 | 18,700 |
| 8/26 | 1,781 | 1,818 | 1,781 | 1,798 | +15 | +0.8 | 22,100 |
| 8/19 | 1,759 | 1,798 | 1,759 | 1,783 | +8 | +0.5 | 60,600 |
| 8/12 | 1,801 | 1,809 | 1,762 | 1,775 | -22 | -1.2 | 24,300 |
| 8/5 | 1,846 | 1,846 | 1,780 | 1,797 | -89 | -4.7 | 26,500 |
| 7/29 | 1,934 | 1,952 | 1,842 | 1,886 | -64 | -3.3 | 12,300 |
| 7/22 | 1,948 | 1,956 | 1,918 | 1,950 | +2 | +0.1 | 5,200 |
| 7/15 | 1,956 | 1,957 | 1,917 | 1,948 | +16 | +0.8 | 9,100 |
| 7/8 | 1,912 | 1,965 | 1,900 | 1,932 | +32 | +1.7 | 16,100 |
| 7/1 | 1,895 | 1,907 | 1,836 | 1,900 | +60 | +3.3 | 17,100 |
| 6/24 | 1,809 | 1,850 | 1,799 | 1,840 | +34 | +1.9 | 9,200 |
| 6/17 | 1,880 | 1,880 | 1,786 | 1,806 | -76 | -4.0 | 12,800 |
| 6/10 | 1,872 | 1,913 | 1,872 | 1,882 | +10 | +0.5 | 13,300 |
| 6/3 | 1,824 | 1,872 | 1,823 | 1,872 | +47 | +2.6 | 12,000 |
| 5/27 | 1,835 | 1,835 | 1,803 | 1,825 | -10 | -0.5 | 2,500 |
| 5/20 | 1,822 | 1,848 | 1,781 | 1,835 | +13 | +0.7 | 4,900 |
| 5/13 | 1,785 | 1,836 | 1,771 | 1,822 | +24 | +1.3 | 8,600 |
| 5/6 | 1,761 | 1,820 | 1,761 | 1,798 | +10 | +0.6 | 10,800 |
| 4/28 | 1,753 | 1,793 | 1,753 | 1,788 | -5 | -0.3 | 3,900 |
| 4/22 | 1,784 | 1,813 | 1,745 | 1,793 | +34 | +1.9 | 4,200 |
| 4/15 | 1,780 | 1,780 | 1,711 | 1,759 | +12 | +0.7 | 2,600 |
| 4/8 | 1,763 | 1,771 | 1,731 | 1,747 | -3 | -0.2 | 4,400 |
| 4/1 | 1,809 | 1,851 | 1,750 | 1,750 | -65 | -3.6 | 11,900 |
| 3/25 | 1,775 | 1,833 | 1,775 | 1,815 | 0 | 0.0 | 5,500 |
| 3/18 | 1,801 | 1,839 | 1,779 | 1,815 | +1 | +0.1 | 4,100 |
| 3/11 | 1,781 | 1,814 | 1,743 | 1,814 | +19 | +1.1 | 10,500 |
▶︎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