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) | 1,793 (23/06/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,142 | 2,192 | 2,125 | 2,156 | +17 | +0.8 | 150,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,773 | 1,813 | 1,736 | 1,795 | +59 | +3.4 | 11,800 |
| 2/25 | 1,794 | 1,808 | 1,718 | 1,736 | -74 | -4.1 | 7,600 |
| 2/18 | 1,814 | 1,816 | 1,788 | 1,810 | 0 | 0.0 | 10,100 |
| 2/10 | 1,799 | 1,819 | 1,779 | 1,810 | +11 | +0.6 | 16,300 |
| 2/4 | 1,789 | 1,799 | 1,739 | 1,799 | +19 | +1.1 | 9,800 |
| 1/28 | 1,780 | 1,799 | 1,741 | 1,780 | -12 | -0.7 | 6,100 |
| 1/21 | 1,869 | 1,900 | 1,781 | 1,792 | -58 | -3.1 | 10,300 |
| 1/14 | 1,784 | 1,866 | 1,784 | 1,850 | +65 | +3.6 | 18,400 |
| 1/7 | 1,799 | 1,802 | 1,753 | 1,785 | -14 | -0.8 | 7,800 |
| 12/30 | 1,746 | 1,799 | 1,738 | 1,799 | +44 | +2.5 | 10,400 |
| 12/24 | 1,772 | 1,787 | 1,750 | 1,755 | -32 | -1.8 | 18,000 |
| 12/17 | 1,789 | 1,810 | 1,751 | 1,787 | +38 | +2.2 | 9,300 |
| 12/10 | 1,730 | 1,789 | 1,730 | 1,749 | -13 | -0.7 | 11,400 |
| 12/3 | 1,721 | 1,805 | 1,692 | 1,762 | +33 | +1.9 | 14,900 |
| 11/26 | 1,730 | 1,758 | 1,692 | 1,729 | -1 | -0.1 | 4,200 |
| 11/19 | 1,730 | 1,790 | 1,682 | 1,730 | 0 | 0.0 | 11,600 |
| 11/12 | 1,739 | 1,816 | 1,709 | 1,730 | -9 | -0.5 | 6,200 |
| 11/5 | 1,876 | 1,876 | 1,739 | 1,739 | -176 | -9.2 | 26,900 |
| 10/29 | 1,863 | 1,919 | 1,855 | 1,915 | +48 | +2.6 | 15,600 |
| 10/22 | 1,885 | 1,900 | 1,863 | 1,867 | +2 | +0.1 | 4,100 |
| 10/15 | 1,849 | 1,882 | 1,832 | 1,865 | +35 | +1.9 | 4,200 |
| 10/8 | 1,887 | 1,918 | 1,785 | 1,830 | -20 | -1.1 | 18,400 |
| 10/1 | 1,992 | 2,032 | 1,843 | 1,850 | -102 | -5.2 | 19,400 |
| 9/24 | 1,953 | 2,011 | 1,880 | 1,952 | -88 | -4.3 | 30,200 |
| 9/17 | 2,015 | 2,099 | 1,996 | 2,040 | +40 | +2.0 | 19,500 |
| 9/10 | 1,885 | 2,100 | 1,885 | 2,000 | +115 | +6.1 | 17,100 |
| 9/3 | 1,803 | 1,885 | 1,803 | 1,885 | +82 | +4.6 | 9,300 |
| 8/27 | 1,809 | 1,845 | 1,786 | 1,803 | -6 | -0.3 | 10,800 |
| 8/20 | 1,918 | 1,918 | 1,809 | 1,809 | -120 | -6.2 | 15,500 |
| 8/13 | 1,940 | 1,972 | 1,880 | 1,929 | -51 | -2.6 | 23,300 |
▶︎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