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
2,182.9
円
(10:21)
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) | 1,796 (23/07/03) |
| 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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,160 | 2,182 | 2,160 | 2,181 | +25 | +1.2 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/21 | 1,887 | 1,975 | 1,832 | 1,948 | +62 | +3.3 | 25,300 |
| 5/14 | 1,879 | 1,988 | 1,852 | 1,886 | +38 | +2.1 | 33,300 |
| 5/7 | 1,850 | 1,897 | 1,838 | 1,848 | -2 | -0.1 | 11,000 |
| 4/30 | 1,752 | 1,850 | 1,725 | 1,850 | +98 | +5.6 | 12,600 |
| 4/23 | 1,781 | 1,817 | 1,700 | 1,752 | -63 | -3.5 | 18,000 |
| 4/16 | 1,841 | 1,844 | 1,789 | 1,815 | -34 | -1.8 | 7,600 |
| 4/9 | 1,901 | 1,918 | 1,802 | 1,849 | -59 | -3.1 | 22,900 |
| 4/2 | 1,940 | 2,020 | 1,890 | 1,908 | -27 | -1.4 | 41,400 |
| 3/26 | 1,980 | 1,992 | 1,885 | 1,935 | -94 | -4.6 | 28,900 |
| 3/19 | 1,923 | 2,039 | 1,863 | 2,029 | +131 | +6.9 | 40,800 |
| 3/12 | 1,700 | 1,898 | 1,680 | 1,898 | +228 | +13.7 | 45,400 |
| 3/5 | 1,686 | 1,716 | 1,601 | 1,670 | +24 | +1.5 | 39,100 |
| 2/26 | 1,671 | 1,699 | 1,617 | 1,646 | -25 | -1.5 | 27,800 |
| 2/19 | 1,705 | 1,715 | 1,670 | 1,671 | -34 | -2.0 | 20,400 |
| 2/12 | 1,700 | 1,767 | 1,677 | 1,705 | +11 | +0.7 | 34,800 |
| 2/5 | 1,769 | 1,769 | 1,656 | 1,694 | +44 | +2.7 | 21,900 |
| 1/29 | 1,592 | 1,712 | 1,592 | 1,650 | +50 | +3.1 | 9,900 |
| 1/22 | 1,569 | 1,647 | 1,555 | 1,600 | +37 | +2.4 | 6,500 |
▶︎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