！決算発表予定日 2024/11/05
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
1,985.9
円
(10:57)
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 |
|---|---|
| 2,809 (24/02/27) | 1,647 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,809 (24/02/27) | 1,647 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,940 | 1,995 | 1,940 | 1,993 | +67 | +3.5 | 32,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 2,020 | 2,020 | 1,980 | 1,980 | -39 | -1.9 | 11,700 |
| 7/30 | 2,013 | 2,059 | 1,953 | 2,019 | +21 | +1.1 | 7,800 |
| 7/21 | 2,059 | 2,059 | 1,985 | 1,998 | -61 | -3.0 | 3,400 |
| 7/16 | 2,075 | 2,095 | 2,020 | 2,059 | 0 | 0.0 | 16,000 |
| 7/9 | 2,056 | 2,066 | 2,000 | 2,059 | +9 | +0.4 | 15,500 |
| 7/2 | 2,059 | 2,059 | 1,985 | 2,050 | +40 | +2.0 | 21,700 |
| 6/25 | 1,971 | 2,018 | 1,875 | 2,010 | +8 | +0.4 | 12,000 |
| 6/18 | 2,057 | 2,103 | 1,935 | 2,002 | -52 | -2.5 | 16,500 |
| 6/11 | 2,122 | 2,125 | 2,046 | 2,054 | -46 | -2.2 | 35,300 |
| 6/4 | 1,907 | 2,100 | 1,879 | 2,100 | +214 | +11.4 | 33,400 |
| 5/28 | 1,931 | 1,960 | 1,801 | 1,886 | -62 | -3.2 | 28,200 |
▶︎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
