KabuInsight

ユタカ技研

7229
スタンダード/輸送用機器/YUTAKA GIKEN 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
2026-03-132,994.02,996.02,994.02,995.0-4.0-0.13%35,800
2026-03-123,005.03,005.02,999.02,999.00.00.00%58,300
2026-03-112,995.03,005.02,992.02,999.0+8.0+0.27%26,200
2026-03-103,035.03,035.02,990.02,991.0-49.0-1.61%99,000
2026-03-093,030.03,045.03,030.03,040.0-5.0-0.16%38,400
2026-03-063,050.03,050.03,030.03,045.0-85.0-2.72%161,500
2026-03-053,040.03,150.03,040.03,130.0+90.0+2.96%39,900
2026-03-043,040.03,045.03,035.03,040.00.00.00%36,300
2026-03-033,045.03,045.03,035.03,040.00.00.00%54,900
2026-03-023,040.03,045.03,035.03,040.0-5.0-0.16%51,300
2026-02-273,040.03,045.03,040.03,045.00.00.00%35,400
2026-02-263,040.03,045.03,040.03,045.0+5.0+0.16%67,100
2026-02-253,040.03,045.03,040.03,040.00.00.00%36,200
2026-02-243,040.03,050.03,035.03,040.0+5.0+0.16%79,800
2026-02-203,035.03,045.03,035.03,035.00.00.00%74,500
2026-02-193,035.03,045.03,035.03,035.00.00.00%81,100
2026-02-183,040.03,045.03,035.03,035.00.00.00%45,400
2026-02-173,040.03,045.03,035.03,035.0-5.0-0.16%49,900
2026-02-163,035.03,055.03,030.03,040.0+5.0+0.16%68,000
2026-02-133,030.03,045.03,030.03,035.0-5.0-0.16%57,500
2026-02-123,030.03,050.03,030.03,040.00.00.00%52,300
2026-02-103,040.03,040.03,040.03,040.00.00.00%11,000
2026-02-093,075.03,080.03,040.03,040.0-45.0-1.46%39,200
2026-02-063,095.03,115.03,045.03,085.0-20.0-0.64%16,700
2026-02-053,125.03,140.03,090.03,105.0-15.0-0.48%6,700
2026-02-043,155.03,190.03,080.03,120.0-75.0-2.35%28,200
2026-02-033,200.03,235.03,155.03,195.0+20.0+0.63%8,800
2026-02-023,255.03,255.03,140.03,175.0-115.0-3.50%40,100
2026-01-303,360.03,365.03,285.03,290.0-80.0-2.37%6,800
2026-01-293,260.03,400.03,200.03,370.0+90.0+2.74%41,800
2026-01-283,190.03,325.03,190.03,280.0+90.0+2.82%38,200
2026-01-273,175.03,220.03,160.03,190.0+15.0+0.47%11,600
2026-01-263,225.03,225.03,140.03,175.0-35.0-1.09%15,200
2026-01-233,170.03,240.03,160.03,210.0+60.0+1.90%19,600
2026-01-223,135.03,175.03,135.03,150.0-10.0-0.32%8,200
2026-01-213,150.03,170.03,135.03,160.0+10.0+0.32%6,700
2026-01-203,190.03,190.03,130.03,150.0-5.0-0.16%10,200
2026-01-193,235.03,235.03,155.03,155.0-85.0-2.62%10,200
2026-01-163,180.03,285.03,170.03,240.0+80.0+2.53%40,300
2026-01-153,175.03,180.03,145.03,160.0+10.0+0.32%9,400
2026-01-143,150.03,175.03,145.03,150.0-10.0-0.32%12,900
2026-01-133,170.03,170.03,145.03,160.0-10.0-0.32%8,500
2026-01-093,165.03,180.03,165.03,170.0+5.0+0.16%6,000
2026-01-083,160.03,175.03,160.03,165.0+5.0+0.16%2,300
2026-01-073,200.03,200.03,160.03,160.0-40.0-1.25%9,800
2026-01-063,165.03,225.03,165.03,200.0+35.0+1.11%23,000
2026-01-053,135.03,205.03,130.03,165.0+10.0+0.32%18,200
2025-12-303,060.03,220.03,060.03,155.0+105.0+3.44%98,700
2025-12-293,040.03,060.03,040.03,050.0+10.0+0.33%10,000
2025-12-263,040.03,045.03,040.03,040.00.00.00%6,500
2025-12-253,040.03,045.03,035.03,040.00.00.00%29,400
2025-12-243,040.03,045.03,040.03,040.00.00.00%5,400
2025-12-233,040.03,045.03,040.03,040.00.00.00%2,600
2025-12-223,040.03,050.03,040.03,040.00.00.00%5,500
2025-12-193,040.03,050.03,040.03,040.00.00.00%3,600
2025-12-183,040.03,050.03,040.03,040.00.00.00%10,700
2025-12-173,040.03,050.03,040.03,040.00.00.00%28,000
2025-12-163,050.03,050.03,035.03,040.0-5.0-0.16%7,400
2025-12-153,055.03,060.03,045.03,045.0-10.0-0.33%7,900
2025-12-123,040.03,055.03,040.03,055.0+20.0+0.66%7,600
2025-12-113,040.03,045.03,035.03,035.0-5.0-0.16%9,400
2025-12-103,045.03,050.03,040.03,040.0-5.0-0.16%17,800
2025-12-093,040.03,045.03,035.03,045.0+5.0+0.16%13,800
2025-12-083,045.03,045.03,035.03,040.0-10.0-0.33%25,300
2025-12-053,050.03,055.03,040.03,050.0+5.0+0.16%31,900
2025-12-043,045.03,050.03,045.03,045.00.00.00%5,800
2025-12-033,040.03,050.03,040.03,045.0+5.0+0.16%16,200
2025-12-023,045.03,050.03,040.03,040.0-5.0-0.16%7,800
2025-12-013,045.03,045.03,040.03,045.0-15.0-0.49%1,200
2025-11-283,040.03,060.03,040.03,060.0+10.0+0.33%7,800
2025-11-273,040.03,055.03,040.03,050.0+5.0+0.16%7,700
2025-11-263,050.03,060.03,045.03,045.0+5.0+0.16%8,800
2025-11-253,040.03,050.03,040.03,040.00.00.00%140,500
2025-11-213,040.03,045.03,040.03,040.0+5.0+0.16%14,600
2025-11-203,045.03,050.03,035.03,035.0-10.0-0.33%28,700
2025-11-193,035.03,045.03,035.03,045.0+5.0+0.16%17,200
2025-11-183,040.03,045.03,035.03,040.0-5.0-0.16%19,300
2025-11-173,035.03,045.03,030.03,045.0+5.0+0.16%32,000
2025-11-143,030.03,090.03,025.03,040.00.00.00%87,900
2025-11-133,040.03,045.03,035.03,040.0+5.0+0.16%17,800
2025-11-123,040.03,050.03,035.03,035.0-5.0-0.16%16,300
2025-11-113,045.03,045.03,040.03,040.0-5.0-0.16%8,200
2025-11-103,040.03,045.03,035.03,045.00.00.00%14,900
2025-11-073,040.03,045.03,035.03,045.0+5.0+0.16%12,800
2025-11-063,030.03,050.03,030.03,040.0-5.0-0.16%52,000
2025-11-053,020.03,045.03,010.03,045.0+5.0+0.16%176,400
2025-11-043,040.03,045.03,035.03,040.0+5.0+0.16%20,900
2025-10-313,040.03,045.03,035.03,035.0-10.0-0.33%6,200
2025-10-303,035.03,045.03,035.03,045.0+15.0+0.50%19,400
2025-10-293,035.03,045.03,030.03,030.0-5.0-0.16%100,000
2025-10-283,040.03,045.03,035.03,035.0-10.0-0.33%29,800
2025-10-273,045.03,060.03,040.03,045.00.00.00%19,600
2025-10-243,035.03,070.03,035.03,045.0+10.0+0.33%26,000
2025-10-233,035.03,045.03,035.03,035.00.00.00%17,400
2025-10-223,040.03,045.03,035.03,035.00.00.00%46,100
2025-10-213,050.03,055.03,035.03,035.0-5.0-0.16%22,700
2025-10-203,060.03,060.03,040.03,040.0-25.0-0.82%14,500
2025-10-173,055.03,090.03,045.03,065.0+5.0+0.16%11,800
2025-10-163,055.03,070.03,045.03,060.00.00.00%9,700
2025-10-153,045.03,075.03,045.03,060.00.00.00%15,500
2025-10-143,040.03,070.03,035.03,060.0-15.0-0.49%47,600
2025-10-103,130.03,145.03,075.03,075.0-65.0-2.07%18,800
2025-10-093,060.03,165.03,040.03,140.0+80.0+2.61%55,900
2025-10-083,040.03,070.03,040.03,060.0+20.0+0.66%30,700
2025-10-073,035.03,045.03,035.03,040.00.00.00%15,800
2025-10-063,045.03,045.03,040.03,040.0-5.0-0.16%16,000
2025-10-033,040.03,045.03,040.03,045.0+5.0+0.16%23,900
2025-10-023,035.03,040.03,035.03,040.0+5.0+0.16%81,900
2025-10-013,035.03,045.03,035.03,035.0-10.0-0.33%71,300
2025-09-303,040.03,050.03,040.03,045.0-5.0-0.16%7,200
2025-09-293,040.03,050.03,040.03,050.0+5.0+0.16%49,400
2025-09-263,040.03,045.03,040.03,045.0+5.0+0.16%38,200
2025-09-253,040.03,050.03,040.03,040.00.00.00%21,800
2025-09-243,040.03,045.03,040.03,040.00.00.00%11,100
2025-09-223,040.03,050.03,040.03,040.0-10.0-0.33%20,600
2025-09-193,040.03,055.03,040.03,050.0-5.0-0.16%31,100
2025-09-183,040.03,065.03,040.03,055.0+10.0+0.33%12,000
2025-09-173,040.03,065.03,040.03,045.0+5.0+0.16%52,000
2025-09-163,040.03,075.03,040.03,040.00.00.00%70,900
2025-09-123,035.03,040.03,035.03,040.0——100,800

直近120営業日分を表示