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
2020/8/32,1732,3442,1712,336795,9002,336
2020/7/312,2112,2172,1102,1331,099,0002,133
2020/7/302,3502,3642,2222,245693,2002,245
2020/7/292,3942,4262,3102,320660,2002,320
2020/7/282,5392,5452,4162,447565,4002,447
2020/7/272,5902,5902,5052,529599,4002,529
2020/7/222,6002,6532,5602,625465,1002,625
2020/7/212,6592,6802,6002,615526,7002,615
2020/7/202,6922,6992,5952,615429,3002,615
2020/7/172,7052,7492,6622,687545,9002,687
2020/7/162,6952,7622,6732,710605,5002,710
2020/7/152,6992,7022,6412,653432,9002,653
2020/7/142,6842,7412,6012,650736,6002,650
2020/7/132,5802,7002,5342,694860,6002,694
2020/7/102,4902,5752,4782,545613,0002,545
2020/7/92,5472,6372,5122,537884,3002,537
2020/7/82,5102,6032,4522,591745,4002,591
2020/7/72,4642,5312,4402,530684,8002,530
2020/7/62,3962,5052,3832,483752,6002,483
2020/7/32,3002,4292,3002,4221,072,2002,422

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