追加

UTグループ(株)

2146(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2021/9/173,1553,2003,1003,180328,1003,180
2021/9/163,1253,1553,0803,125249,4003,125
2021/9/153,2753,2903,1053,160231,0003,160
2021/9/143,2553,2953,1753,290290,7003,290
2021/9/133,3203,3403,2303,275147,5003,275
2021/9/103,2103,3453,2103,345254,8003,345
2021/9/93,1703,2453,1603,205107,2003,205
2021/9/83,1803,2203,1503,20097,5003,200
2021/9/73,1953,2753,1703,195207,4003,195
2021/9/63,1503,1753,1103,175163,2003,175
2021/9/33,0953,1503,0503,150169,4003,150
2021/9/23,1253,1803,0703,100152,4003,100
2021/9/13,0453,1153,0253,085206,0003,085
2021/8/312,9503,0552,9223,020330,0003,020
2021/8/302,8442,9062,8442,899273,0002,899
2021/8/272,8112,8692,7912,843216,2002,843
2021/8/262,9152,9152,8472,853147,0002,853
2021/8/252,8672,9642,8672,921237,2002,921
2021/8/242,8302,9102,7922,898413,2002,898
2021/8/232,8062,8872,7792,830289,1002,830

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す