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) | 1,891 (23/10/04) |
| 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,287 | 2,297 | 2,240 | 2,250 | -37 | -1.6 | 32,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,054 | 2,090 | 2,010 | 2,089 | +44 | +2.2 | 14,700 |
| 11/22 | 2,035 | 2,093 | 2,027 | 2,045 | +30 | +1.5 | 26,700 |
| 11/15 | 1,998 | 2,031 | 1,970 | 2,015 | +33 | +1.7 | 67,500 |
| 11/8 | 1,890 | 1,985 | 1,812 | 1,982 | +132 | +7.1 | 44,300 |
| 11/1 | 1,759 | 1,899 | 1,741 | 1,850 | +114 | +6.6 | 43,500 |
| 10/25 | 1,760 | 1,775 | 1,721 | 1,736 | -50 | -2.8 | 10,500 |
| 10/18 | 1,750 | 1,800 | 1,750 | 1,786 | +10 | +0.6 | 22,000 |
| 10/11 | 1,820 | 1,821 | 1,753 | 1,776 | -42 | -2.3 | 7,500 |
| 10/4 | 1,832 | 1,832 | 1,780 | 1,818 | -4 | -0.2 | 9,800 |
| 9/27 | 1,796 | 1,836 | 1,751 | 1,822 | +5 | +0.3 | 9,600 |
| 9/20 | 1,740 | 1,845 | 1,740 | 1,817 | +72 | +4.1 | 48,500 |
| 9/13 | 1,659 | 1,748 | 1,633 | 1,745 | +96 | +5.8 | 25,400 |
| 9/6 | 1,616 | 1,650 | 1,590 | 1,649 | +73 | +4.6 | 23,400 |
| 8/30 | 1,547 | 1,604 | 1,547 | 1,576 | +9 | +0.6 | 49,200 |
| 8/23 | 1,628 | 1,661 | 1,555 | 1,567 | -66 | -4.0 | 20,000 |
| 8/16 | 1,688 | 1,688 | 1,632 | 1,633 | -69 | -4.1 | 28,200 |
| 8/9 | 1,785 | 1,785 | 1,656 | 1,702 | -3 | -0.2 | 16,100 |
| 8/2 | 1,716 | 1,764 | 1,698 | 1,705 | -43 | -2.5 | 10,300 |
| 7/26 | 1,705 | 1,757 | 1,701 | 1,748 | +41 | +2.4 | 18,600 |
| 7/19 | 1,696 | 1,718 | 1,692 | 1,707 | +7 | +0.4 | 7,000 |
| 7/12 | 1,722 | 1,743 | 1,693 | 1,700 | -22 | -1.3 | 12,400 |
| 7/5 | 1,711 | 1,733 | 1,660 | 1,722 | +14 | +0.8 | 8,500 |
| 6/28 | 1,750 | 1,750 | 1,680 | 1,708 | +38 | +2.3 | 14,700 |
| 6/21 | 1,556 | 1,670 | 1,556 | 1,670 | +80 | +5.0 | 19,400 |
| 6/14 | 1,612 | 1,639 | 1,551 | 1,590 | -20 | -1.2 | 34,700 |
| 6/7 | 1,616 | 1,649 | 1,593 | 1,610 | -57 | -3.4 | 23,300 |
| 5/31 | 1,755 | 1,768 | 1,667 | 1,667 | -86 | -4.9 | 12,000 |
| 5/24 | 1,756 | 1,771 | 1,739 | 1,753 | -3 | -0.2 | 12,300 |
| 5/17 | 1,804 | 1,804 | 1,635 | 1,756 | -46 | -2.6 | 13,400 |
| 5/10 | 1,880 | 1,880 | 1,802 | 1,802 | -38 | -2.1 | 10,800 |
▶︎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