ＵＴグループ
2146プライム/サービス業/UT Group Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 195.0 | 198.0 | 194.0 | 195.0 | -2.0 | -1.02% | 5,750,100 |
| 2026-03-12 | 199.0 | 200.0 | 196.0 | 197.0 | -3.0 | -1.50% | 6,666,400 |
| 2026-03-11 | 205.0 | 206.0 | 200.0 | 200.0 | -3.0 | -1.48% | 4,598,600 |
| 2026-03-10 | 205.0 | 206.0 | 202.0 | 203.0 | +2.0 | +1.00% | 6,241,800 |
| 2026-03-09 | 198.0 | 202.0 | 198.0 | 201.0 | -8.0 | -3.83% | 6,431,400 |
| 2026-03-06 | 205.0 | 209.0 | 203.0 | 209.0 | +4.0 | +1.95% | 4,846,800 |
| 2026-03-05 | 205.0 | 209.0 | 204.0 | 205.0 | +6.0 | +3.02% | 4,540,400 |
| 2026-03-04 | 199.0 | 202.0 | 196.0 | 199.0 | -3.0 | -1.49% | 9,801,500 |
| 2026-03-03 | 208.0 | 210.0 | 202.0 | 202.0 | -8.0 | -3.81% | 5,558,200 |
| 2026-03-02 | 207.0 | 211.0 | 206.0 | 210.0 | -5.0 | -2.33% | 4,491,700 |
| 2026-02-27 | 209.0 | 215.0 | 207.0 | 215.0 | +8.0 | +3.86% | 5,970,900 |
| 2026-02-26 | 208.0 | 209.0 | 206.0 | 207.0 | -1.0 | -0.48% | 2,315,900 |
| 2026-02-25 | 206.0 | 209.0 | 204.0 | 208.0 | +5.0 | +2.46% | 4,163,400 |
| 2026-02-24 | 203.0 | 206.0 | 202.0 | 203.0 | +1.0 | +0.50% | 3,493,100 |
| 2026-02-20 | 202.0 | 204.0 | 199.0 | 202.0 | 0.0 | 0.00% | 3,358,900 |
| 2026-02-19 | 204.0 | 205.0 | 201.0 | 202.0 | +1.0 | +0.50% | 3,264,100 |
| 2026-02-18 | 200.0 | 204.0 | 199.0 | 201.0 | +1.0 | +0.50% | 3,636,400 |
| 2026-02-17 | 200.0 | 200.0 | 197.0 | 200.0 | -1.0 | -0.50% | 4,477,000 |
| 2026-02-16 | 202.0 | 203.0 | 199.0 | 201.0 | 0.0 | 0.00% | 3,608,100 |
| 2026-02-13 | 205.0 | 206.0 | 199.0 | 201.0 | -9.0 | -4.29% | 9,431,900 |
| 2026-02-12 | 215.0 | 215.0 | 210.0 | 210.0 | -5.0 | -2.33% | 3,677,100 |
| 2026-02-10 | 216.0 | 217.0 | 213.0 | 215.0 | +1.0 | +0.47% | 2,997,100 |
| 2026-02-09 | 216.0 | 216.0 | 212.0 | 214.0 | +2.0 | +0.94% | 4,107,100 |
| 2026-02-06 | 215.0 | 217.0 | 211.0 | 212.0 | -2.0 | -0.93% | 3,317,000 |
| 2026-02-05 | 214.0 | 217.0 | 212.0 | 214.0 | +4.0 | +1.90% | 3,227,200 |
| 2026-02-04 | 209.0 | 213.0 | 208.0 | 210.0 | -2.0 | -0.94% | 2,882,200 |
| 2026-02-03 | 209.0 | 212.0 | 208.0 | 212.0 | +7.0 | +3.41% | 3,036,600 |
| 2026-02-02 | 210.0 | 210.0 | 205.0 | 205.0 | -1.0 | -0.49% | 2,849,800 |
| 2026-01-30 | 207.0 | 208.0 | 205.0 | 206.0 | 0.0 | 0.00% | 2,316,800 |
| 2026-01-29 | 206.0 | 207.0 | 203.0 | 206.0 | -1.0 | -0.48% | 3,460,000 |
| 2026-01-28 | 211.0 | 211.0 | 206.0 | 207.0 | -6.0 | -2.82% | 3,731,100 |
| 2026-01-27 | 211.0 | 213.0 | 209.0 | 213.0 | 0.0 | 0.00% | 2,150,000 |
| 2026-01-26 | 216.0 | 218.0 | 211.0 | 213.0 | -5.0 | -2.29% | 3,555,200 |
| 2026-01-23 | 217.0 | 221.0 | 215.0 | 218.0 | +3.0 | +1.40% | 4,933,300 |
| 2026-01-22 | 213.0 | 216.0 | 211.0 | 215.0 | +5.0 | +2.38% | 3,312,900 |
| 2026-01-21 | 210.0 | 212.0 | 207.0 | 210.0 | -4.0 | -1.87% | 3,250,100 |
| 2026-01-20 | 215.0 | 216.0 | 212.0 | 214.0 | -3.0 | -1.38% | 3,711,700 |
| 2026-01-19 | 216.0 | 218.0 | 215.0 | 217.0 | 0.0 | 0.00% | 1,793,600 |
| 2026-01-16 | 217.0 | 218.0 | 213.0 | 217.0 | +2.0 | +0.93% | 2,962,300 |
| 2026-01-15 | 212.0 | 216.0 | 210.0 | 215.0 | 0.0 | 0.00% | 4,507,900 |
| 2026-01-14 | 210.0 | 215.0 | 209.0 | 215.0 | +7.0 | +3.37% | 5,167,500 |
| 2026-01-13 | 209.0 | 210.0 | 204.0 | 208.0 | +3.0 | +1.46% | 5,138,000 |
| 2026-01-09 | 200.0 | 208.0 | 200.0 | 205.0 | +5.0 | +2.50% | 3,647,300 |
| 2026-01-08 | 202.0 | 204.0 | 199.0 | 200.0 | -4.0 | -1.96% | 3,959,800 |
| 2026-01-07 | 199.0 | 206.0 | 197.0 | 204.0 | +4.0 | +2.00% | 5,062,300 |
| 2026-01-06 | 198.0 | 201.0 | 197.0 | 200.0 | +4.0 | +2.04% | 4,874,100 |
| 2026-01-05 | 201.0 | 202.0 | 195.0 | 196.0 | -3.0 | -1.51% | 6,183,300 |
| 2025-12-30 | 204.0 | 205.0 | 198.0 | 199.0 | -5.0 | -2.45% | 5,420,400 |
| 2025-12-29 | 200.0 | 206.0 | 199.0 | 204.0 | +5.8 | +2.93% | 6,371,500 |
| 2025-12-26 | 197.5 | 198.5 | 197.0 | 198.2 | +1.4 | +0.71% | 5,229,000 |
| 2025-12-25 | 195.0 | 197.1 | 194.7 | 196.8 | +3.1 | +1.58% | 3,228,000 |
| 2025-12-24 | 195.4 | 195.5 | 193.1 | 193.7 | -1.5 | -0.75% | 4,920,000 |
| 2025-12-23 | 194.7 | 196.4 | 194.6 | 195.2 | +2.3 | +1.21% | 3,759,000 |
| 2025-12-22 | 194.9 | 195.2 | 192.3 | 192.9 | -0.9 | -0.48% | 4,716,000 |
| 2025-12-19 | 191.6 | 193.8 | 191.3 | 193.8 | +2.6 | +1.36% | 3,459,000 |
| 2025-12-18 | 189.1 | 191.9 | 188.8 | 191.2 | +1.5 | +0.81% | 2,785,500 |
| 2025-12-17 | 192.5 | 192.7 | 188.6 | 189.7 | -2.3 | -1.18% | 4,917,000 |
| 2025-12-16 | 193.7 | 193.9 | 190.7 | 191.9 | -1.9 | -1.00% | 4,354,500 |
| 2025-12-15 | 193.3 | 195.1 | 192.2 | 193.9 | +3.1 | +1.61% | 4,989,000 |
| 2025-12-12 | 187.6 | 191.4 | 187.6 | 190.8 | +4.7 | +2.51% | 4,924,500 |
| 2025-12-11 | 188.1 | 188.9 | 186.1 | 186.1 | -1.3 | -0.68% | 2,751,000 |
| 2025-12-10 | 184.7 | 187.9 | 184.7 | 187.4 | +2.8 | +1.52% | 3,399,000 |
| 2025-12-09 | 185.9 | 186.0 | 183.9 | 184.6 | -0.5 | -0.29% | 2,569,500 |
| 2025-12-08 | 183.4 | 185.4 | 182.7 | 185.1 | +3.5 | +1.90% | 4,230,000 |
| 2025-12-05 | 186.1 | 186.1 | 181.0 | 181.7 | -4.5 | -2.43% | 5,491,500 |
| 2025-12-04 | 182.3 | 186.2 | 182.1 | 186.2 | +3.9 | +2.12% | 3,165,000 |
| 2025-12-03 | 182.7 | 183.5 | 182.0 | 182.3 | -0.3 | -0.19% | 3,846,000 |
| 2025-12-02 | 185.3 | 186.1 | 182.7 | 182.7 | -2.6 | -1.40% | 6,639,000 |
| 2025-12-01 | 188.5 | 189.2 | 185.2 | 185.3 | -1.7 | -0.93% | 4,938,000 |
| 2025-11-28 | 183.9 | 187.0 | 183.7 | 187.0 | +3.5 | +1.89% | 6,367,500 |
| 2025-11-27 | 183.3 | 184.9 | 182.3 | 183.5 | +0.6 | +0.33% | 4,378,500 |
| 2025-11-26 | 183.2 | 184.3 | 181.4 | 182.9 | +1.0 | +0.55% | 4,933,500 |
| 2025-11-25 | 181.5 | 183.8 | 180.5 | 181.9 | +1.7 | +0.92% | 5,614,500 |
| 2025-11-21 | 177.8 | 180.7 | 177.8 | 180.3 | +1.5 | +0.82% | 10,896,000 |
| 2025-11-20 | 177.7 | 179.9 | 176.2 | 178.8 | +3.4 | +1.94% | 8,709,000 |
| 2025-11-19 | 175.3 | 177.9 | 174.1 | 175.4 | -0.6 | -0.34% | 5,647,500 |
| 2025-11-18 | 178.7 | 180.3 | 175.5 | 176.0 | -2.9 | -1.60% | 6,852,000 |
| 2025-11-17 | 178.5 | 180.3 | 176.5 | 178.9 | +0.9 | +0.49% | 7,270,500 |
| 2025-11-14 | 177.7 | 179.3 | 172.9 | 178.0 | -8.1 | -4.34% | 18,819,000 |
| 2025-11-13 | 191.0 | 191.1 | 186.1 | 186.1 | -4.1 | -2.14% | 6,024,000 |
| 2025-11-12 | 188.0 | 190.6 | 187.4 | 190.1 | +3.4 | +1.82% | 4,978,500 |
| 2025-11-11 | 186.4 | 186.8 | 184.8 | 186.7 | +1.5 | +0.83% | 3,024,000 |
| 2025-11-10 | 184.8 | 186.2 | 184.0 | 185.2 | +0.5 | +0.25% | 2,496,000 |
| 2025-11-07 | 182.5 | 184.7 | 182.0 | 184.7 | +1.7 | +0.95% | 2,020,500 |
| 2025-11-06 | 182.1 | 183.5 | 181.5 | 183.0 | +0.8 | +0.44% | 3,021,000 |
| 2025-11-05 | 182.1 | 182.2 | 177.9 | 182.2 | -0.6 | -0.33% | 5,110,500 |
| 2025-11-04 | 181.9 | 184.3 | 181.4 | 182.8 | -0.5 | -0.26% | 2,863,500 |
| 2025-10-31 | 182.2 | 183.3 | 181.5 | 183.3 | +1.1 | +0.59% | 2,983,500 |
| 2025-10-30 | 179.9 | 182.3 | 179.5 | 182.2 | +1.8 | +1.00% | 3,166,500 |
| 2025-10-29 | 183.5 | 183.5 | 180.0 | 180.4 | -2.0 | -1.10% | 3,532,500 |
| 2025-10-28 | 185.5 | 185.5 | 182.0 | 182.4 | -3.5 | -1.87% | 4,098,000 |
| 2025-10-27 | 185.8 | 186.8 | 184.7 | 185.9 | +1.6 | +0.87% | 2,716,500 |
| 2025-10-24 | 186.7 | 187.1 | 184.1 | 184.3 | -2.0 | -1.07% | 3,261,000 |
| 2025-10-23 | 185.7 | 186.6 | 184.6 | 186.3 | -0.2 | -0.11% | 2,727,000 |
| 2025-10-22 | 185.1 | 186.5 | 184.3 | 186.5 | +2.9 | +1.56% | 4,953,000 |
| 2025-10-21 | 183.7 | 184.2 | 183.2 | 183.6 | +0.5 | +0.26% | 2,229,000 |
| 2025-10-20 | 183.7 | 184.9 | 182.9 | 183.1 | +0.8 | +0.44% | 2,214,000 |
| 2025-10-17 | 182.7 | 182.7 | 181.2 | 182.3 | -0.6 | -0.33% | 2,656,500 |
| 2025-10-16 | 183.1 | 184.1 | 182.5 | 182.9 | -0.1 | -0.08% | 2,404,500 |
| 2025-10-15 | 182.3 | 183.7 | 181.6 | 183.1 | +2.4 | +1.33% | 2,664,000 |
| 2025-10-14 | 180.7 | 183.1 | 179.5 | 180.7 | -2.5 | -1.34% | 6,619,500 |
| 2025-10-10 | 182.8 | 183.9 | 182.1 | 183.1 | -1.7 | -0.94% | 3,208,500 |
| 2025-10-09 | 182.9 | 184.9 | 182.9 | 184.9 | +2.1 | +1.17% | 1,965,000 |
| 2025-10-08 | 182.7 | 183.9 | 182.0 | 182.7 | +0.1 | +0.03% | 2,134,500 |
| 2025-10-07 | 184.7 | 185.0 | 182.7 | 182.7 | -1.2 | -0.65% | 3,484,500 |
| 2025-10-06 | 187.2 | 187.7 | 183.5 | 183.9 | +2.0 | +1.10% | 5,157,000 |
| 2025-10-03 | 182.1 | 183.2 | 181.7 | 181.9 | +0.9 | +0.52% | 3,481,500 |
| 2025-10-02 | 178.7 | 181.1 | 178.6 | 180.9 | +3.2 | +1.80% | 3,964,500 |
| 2025-10-01 | 180.7 | 180.7 | 177.7 | 177.7 | -4.5 | -2.49% | 5,085,000 |
| 2025-09-30 | 183.4 | 183.5 | 180.3 | 182.3 | +0.3 | +0.19% | 4,273,500 |
| 2025-09-29 | 184.3 | 184.5 | 181.3 | 181.9 | -4.2 | -2.26% | 4,668,000 |
| 2025-09-26 | 184.9 | 186.5 | 184.4 | 186.1 | +1.6 | +0.87% | 5,296,500 |
| 2025-09-25 | 184.5 | 184.9 | 183.5 | 184.5 | +0.6 | +0.33% | 4,060,500 |
| 2025-09-24 | 186.4 | 186.6 | 183.5 | 183.9 | -1.7 | -0.90% | 4,602,000 |
| 2025-09-22 | 184.0 | 186.3 | 184.0 | 185.6 | +2.1 | +1.13% | 3,417,000 |
| 2025-09-19 | 184.9 | 186.1 | 182.2 | 183.5 | -0.4 | -0.22% | 6,000,000 |
| 2025-09-18 | 186.4 | 186.7 | 183.9 | 183.9 | -2.3 | -1.26% | 5,752,500 |
| 2025-09-17 | 188.5 | 189.1 | 184.9 | 186.3 | +2.1 | +1.12% | 9,606,000 |
| 2025-09-16 | 182.9 | 184.7 | 182.1 | 184.2 | +1.5 | +0.80% | 3,937,500 |
| 2025-09-12 | 184.5 | 184.7 | 181.9 | 182.7 | — | — | 2,896,500 |
直近120営業日分を表示