Universal Technical Institute Inc（UTI）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	20.50	20.64	20.12	20.58	+0.39%	935,500
2026-10-15	20.67	21.39	20.40	20.50	+0.94%	1,294,600
2026-10-14	20.30	20.60	19.81	20.31	-1.69%	1,979,100
2026-10-13	20.82	21.09	20.58	20.66	-0.96%	1,062,400
2026-10-12	20.69	21.23	20.41	20.86	+1.07%	961,400
2026-10-09	20.53	21.07	20.28	20.64	+1.62%	991,900
2026-10-08	19.80	20.38	19.67	20.31	+2.11%	1,469,400
2026-10-07	19.49	20.05	19.30	19.89	+1.12%	1,444,300
2026-10-06	19.28	19.71	19.04	19.67	+2.61%	1,048,500
2026-10-05	19.32	19.84	18.60	19.17	-1.08%	1,589,700
2026-10-02	19.32	20.01	19.02	19.38	+1.84%	1,375,800
2026-10-01	19.11	19.75	18.84	19.03	+1.93%	1,830,900
2026-09-30	18.61	18.87	18.16	18.67	+0.21%	1,475,600
2026-09-29	18.34	19.18	18.02	18.63	+0.87%	2,165,600
2026-09-28	20.21	20.21	18.46	18.47	-9.01%	2,569,600
2026-09-25	20.68	20.80	20.02	20.30	-1.79%	1,719,800
2026-09-24	20.43	20.97	20.33	20.67	+1.22%	1,213,400
2026-09-23	20.32	20.66	19.81	20.42	+0.05%	1,983,700
2026-09-22	21.37	21.37	20.23	20.41	-1.50%	3,026,731
2026-09-21	20.34	20.77	19.57	20.72	-3.49%	4,465,584
2026-09-18	20.89	21.70	20.50	21.47	+3.12%	2,046,000
2026-09-17	21.13	21.33	20.62	20.82	-0.29%	1,278,100
2026-09-16	20.65	21.19	20.34	20.88	+1.61%	2,016,800
2026-09-15	20.16	20.64	19.68	20.55	+1.08%	1,935,400
2026-09-14	20.03	20.85	19.52	20.33	+0.10%	2,194,200
2026-09-11	20.69	21.02	20.18	20.31	-1.41%	1,898,900
2026-09-10	21.25	21.64	20.48	20.60	-3.24%	1,105,500
2026-09-09	21.50	21.97	20.83	21.29	-1.39%	1,324,300
2026-09-08	22.16	22.63	21.53	21.59	-2.75%	1,545,800
2026-09-04	21.23	22.38	21.23	22.20	+2.78%	1,461,300
2026-09-03	20.80	22.16	20.33	21.60	+3.25%	1,678,300
2026-09-02	20.91	22.66	20.50	20.92	+0.34%	1,304,300
2026-09-01	21.01	21.64	20.70	20.85	-1.33%	1,196,900
2026-08-31	21.41	21.72	20.74	21.13	-0.84%	1,744,700
2026-08-28	21.78	22.49	20.85	21.31	-1.43%	1,723,500
2026-08-27	22.00	22.30	21.60	21.62	-2.26%	1,799,000
2026-08-26	22.17	23.15	21.93	22.12	-1.73%	1,466,700
2026-08-25	22.14	23.10	21.68	22.51	+2.23%	1,663,000
2026-08-24	22.19	22.87	21.94	22.02	-1.48%	2,505,000
2026-08-21	22.90	23.39	22.18	22.35	-2.49%	1,964,300
2026-08-20	24.14	24.35	22.14	22.92	-5.68%	2,920,200
2026-08-19	25.16	25.47	23.90	24.30	-2.92%	1,494,700
2026-08-18	26.26	26.53	24.84	25.03	-4.28%	1,064,000
2026-08-17	25.24	26.16	25.13	26.15	+3.98%	1,500,800
2026-08-14	25.64	25.82	24.76	25.15	-2.67%	1,755,800
2026-08-13	26.56	27.09	25.82	25.84	+0.78%	1,788,800
2026-08-12	25.70	26.58	25.36	25.64	+0.59%	1,785,100
2026-08-11	26.71	27.19	25.27	25.49	-4.60%	2,575,700
2026-08-10	28.58	28.76	26.31	26.72	-7.70%	3,056,800
2026-08-07	28.00	30.00	27.73	28.95	+3.88%	2,544,000
2026-08-06	31.05	31.87	26.59	27.87	-34.22%	6,827,500
2026-08-05	42.93	43.61	41.47	42.37	+0.33%	993,600
2026-08-04	41.21	42.56	41.21	42.23	+2.20%	474,500
2026-08-03	39.04	41.36	38.52	41.32	+5.11%	646,800
2026-07-31	40.16	40.79	39.04	39.31	-1.87%	609,000
2026-07-30	41.39	41.61	39.41	40.06	-2.39%	696,000
2026-07-29	39.21	41.54	39.06	41.04	+4.96%	898,600
2026-07-28	38.67	39.46	37.83	39.10	+1.72%	822,500
2026-07-27	37.99	38.66	36.89	38.44	+1.75%	953,100
2026-07-24	38.74	39.55	37.08	37.78	-2.30%	779,100
2026-07-23	35.61	38.80	34.97	38.67	+7.45%	1,108,000
2026-07-22	37.05	37.18	34.89	35.99	-3.56%	1,942,800
2026-07-21	37.67	38.28	36.57	37.32	-1.56%	808,600
2026-07-20	40.68	40.99	37.90	37.91	-5.95%	648,600
2026-07-17	39.76	40.78	38.02	40.31	-0.64%	889,700
2026-07-16	40.11	41.95	39.46	40.57	+0.60%	1,121,900
2026-07-15	46.65	46.88	39.92	40.33	-13.55%	2,044,700
2026-07-14	47.33	49.61	46.24	46.65	-2.91%	833,700
2026-07-13	47.82	48.94	47.27	48.05	-0.83%	493,600
2026-07-10	48.79	49.17	46.94	48.45	-0.57%	658,800
2026-07-09	49.63	50.47	48.63	48.73	-1.42%	532,100
2026-07-08	51.25	51.34	48.96	49.43	-3.46%	820,600
2026-07-07	50.58	51.25	49.25	51.20	+2.54%	965,000
2026-07-06	48.90	50.39	48.23	49.93	+3.50%	1,133,300
2026-07-02	47.01	48.31	45.93	48.24	+2.59%	1,032,500
2026-07-01	42.42	47.21	42.42	47.02	+9.94%	1,285,600
2026-06-30	41.12	43.42	40.67	42.77	+3.43%	556,100
2026-06-29	42.12	42.12	40.46	41.35	-0.58%	688,600
2026-06-26	40.21	41.67	39.75	41.59	+3.92%	2,257,800
2026-06-25	39.07	40.55	39.00	40.02	+1.65%	621,800
2026-06-24	39.56	40.24	38.89	39.37	-0.96%	582,400
2026-06-23	39.78	40.85	39.41	39.75	-0.67%	604,148
2026-06-22	40.00	40.68	39.43	40.02	-0.82%	586,387
2026-06-18	38.75	40.36	37.93	40.35	+4.13%	1,162,600
2026-06-17	38.33	39.50	38.18	38.75	+0.78%	907,600
2026-06-16	37.15	38.59	36.29	38.45	+4.77%	949,900
2026-06-15	38.75	39.04	36.12	36.70	-6.23%	1,230,800
2026-06-12	40.71	41.54	38.89	39.14	-4.02%	891,200
2026-06-11	39.85	41.24	39.06	40.78	+2.59%	1,271,700
2026-06-10	38.70	40.57	38.10	39.75	+1.20%	1,331,500
2026-06-09	39.58	39.60	37.04	39.28	-8.57%	4,401,500
2026-06-08	43.80	44.39	42.46	42.96	-1.40%	566,000
2026-06-05	44.92	45.02	43.27	43.57	-2.96%	510,600
2026-06-04	44.47	45.74	44.32	44.90	+0.83%	819,300
2026-06-03	41.75	44.87	41.59	44.53	+6.89%	2,195,600
2026-06-02	41.16	42.00	40.04	41.66	+0.65%	953,700
2026-06-01	38.02	41.92	37.84	41.39	+10.64%	1,770,100
2026-05-29	38.66	39.10	37.16	37.41	-4.15%	1,244,600
2026-05-28	39.89	40.23	38.80	39.03	-0.94%	882,900
2026-05-27	39.81	40.37	38.11	39.40	-1.43%	1,384,100
2026-05-26	39.85	41.37	38.46	39.97	-0.22%	9,714,400
2026-05-22	39.54	41.42	38.91	40.06	+9.45%	3,352,000
2026-05-21	36.52	36.80	35.72	36.60	-1.29%	525,500
2026-05-20	35.97	37.29	35.70	37.08	+2.77%	555,300
2026-05-19	38.76	39.02	36.02	36.08	-7.63%	682,300
2026-05-18	39.59	40.45	39.03	39.06	-1.26%	598,000
2026-05-15	41.22	41.40	39.30	39.56	-4.67%	938,500
2026-05-14	39.82	41.53	39.23	41.50	+4.40%	1,337,200
2026-05-13	37.58	40.32	36.59	39.75	+5.52%	1,290,400
2026-05-12	36.62	38.00	36.40	37.67	+2.50%	866,400
2026-05-11	35.70	37.34	35.41	36.75	+2.83%	800,000
2026-05-08	35.67	35.87	34.33	35.74	+0.70%	726,500
2026-05-07	35.00	35.54	31.42	35.49	-3.98%	1,303,900
2026-05-06	38.70	38.87	36.26	36.96	-4.30%	1,012,300
2026-05-05	37.25	38.67	36.75	38.62	+4.18%	574,900
2026-05-04	36.76	37.79	36.23	37.07	+0.49%	626,400
2026-05-01	38.06	38.54	36.87	36.89	-1.71%	447,800
2026-04-30	36.14	38.16	36.14	37.53	+4.02%	499,700
2026-04-29	35.45	36.85	35.36	36.08	+1.52%	411,400
2026-04-28	36.31	36.69	35.53	35.54	-1.77%	438,900
2026-04-27	35.39	36.18	35.02	36.18	+1.94%	323,000
2026-04-24	36.42	37.48	35.20	35.49	-2.31%	398,400
2026-04-23	37.80	38.19	36.16	36.33	-4.04%	535,000
2026-04-22	37.25	37.89	37.01	37.86	+2.35%	343,800
2026-04-21	38.31	38.69	36.96	36.99	-2.99%	399,229
2026-04-20	38.27	38.65	37.78	38.13	-0.31%	237,715
2026-04-17	37.32	38.98	37.19	38.25	+1.78%	557,800
2026-04-16	35.78	37.73	35.58	37.58	+6.19%	533,500
2026-04-15	35.34	35.96	35.28	35.39	+0.51%	486,500
2026-04-14	35.16	35.51	34.48	35.21	-0.28%	698,000
2026-04-13	35.48	35.98	35.07	35.31	-0.76%	347,000
2026-04-10	35.20	35.73	34.56	35.58	+0.71%	527,200
2026-04-09	35.60	35.82	34.69	35.33	-0.53%	450,100
2026-04-08	37.18	37.49	34.79	35.52	-2.12%	861,900
2026-04-07	36.98	37.28	35.97	36.29	-1.84%	581,200
2026-04-06	36.67	37.40	36.63	36.97	+1.15%	430,700
2026-04-02	36.40	37.41	36.15	36.55	-0.84%	399,700
2026-04-01	36.10	37.44	36.00	36.86	+2.11%	615,400
2026-03-31	37.34	37.48	35.29	36.10	-2.46%	1,038,900
2026-03-30	37.43	37.69	36.44	37.01	-0.48%	544,900
2026-03-27	37.51	38.11	37.11	37.19	-2.03%	806,300
2026-03-26	39.36	40.00	37.90	37.96	-4.29%	610,200
2026-03-25	39.41	40.41	39.00	39.66	+1.41%	895,800
2026-03-24	37.68	39.27	36.65	39.11	+2.81%	665,600
2026-03-23	35.97	38.17	35.83	38.04	+7.64%	648,800
2026-03-20	37.06	37.16	35.16	35.34	-5.31%	746,500
2026-03-19	35.64	37.65	35.42	37.32	+3.72%	862,600
2026-03-18	37.33	37.80	35.97	35.98	-3.87%	456,900
2026-03-17	35.97	37.57	35.97	37.43	+3.71%	675,400
2026-03-16	36.17	36.51	35.87	36.09	+0.25%	612,900
2026-03-13	35.67	36.49	35.53	36.00	+2.01%	538,700
2026-03-12	34.13	35.86	33.84	35.29	+2.65%	526,400
2026-03-11	33.95	34.93	33.63	34.38	+0.29%	432,500
2026-03-10	34.91	35.23	34.02	34.28	-2.53%	511,465
2026-03-09	34.16	35.33	33.67	35.17	+0.51%	557,880
2026-03-06	34.54	35.72	34.33	34.99	-0.23%	528,700
2026-03-05	35.22	35.58	34.30	35.07	-2.09%	726,900
2026-03-04	37.87	38.02	35.80	35.82	-4.48%	898,500
2026-03-03	36.28	37.68	35.90	37.50	+0.27%	826,100
2026-03-02	36.20	37.57	36.08	37.40	+3.31%	1,405,300
2026-02-27	34.55	36.64	34.40	36.20	+5.23%	1,683,300
2026-02-26	35.30	35.30	34.25	34.40	-1.38%	682,800
2026-02-25	34.50	35.00	33.84	34.88	+0.55%	747,800
2026-02-24	32.16	35.15	32.16	34.69	+7.87%	1,480,900
2026-02-23	30.56	32.36	30.16	32.16	+5.20%	1,011,800
2026-02-20	32.00	32.00	29.90	30.57	-3.63%	889,100
2026-02-19	31.20	31.78	30.90	31.72	+1.67%	1,297,000
2026-02-18	31.10	32.10	30.75	31.20	+0.45%	1,088,400
2026-02-17	30.20	31.56	30.00	31.06	+2.34%	1,716,000
2026-02-13	28.49	30.66	28.49	30.35	+6.90%	1,340,700
2026-02-12	27.64	28.57	26.46	28.39	+4.57%	1,172,000
2026-02-11	27.25	27.49	26.28	27.15	+0.26%	898,300
2026-02-10	26.25	27.25	26.13	27.08	+2.97%	663,600
2026-02-09	25.34	26.41	25.14	26.30	+3.06%	621,100
2026-02-06	25.25	26.30	25.05	25.52	+3.11%	765,200
2026-02-05	27.03	29.00	24.52	24.75	-11.16%	1,830,700
2026-02-04	28.45	28.64	27.84	27.86	-2.28%	640,600
2026-02-03	28.65	29.14	27.81	28.51	-1.66%	669,700
2026-02-02	28.00	29.32	27.79	28.99	+4.17%	414,400
2026-01-30	27.76	28.71	27.73	27.83	-0.75%	539,900
2026-01-29	27.95	28.19	26.65	28.04	+1.56%	746,900
2026-01-28	28.00	28.27	27.47	27.61	-0.32%	388,000
2026-01-27	27.96	28.18	27.52	27.70	-0.79%	395,400
2026-01-26	28.39	28.66	27.70	27.92	-1.48%	374,500
2026-01-23	28.71	28.93	27.83	28.34	-1.97%	447,700
2026-01-22	28.24	29.67	28.13	28.91	+2.70%	719,300
2026-01-21	27.53	28.45	27.13	28.15	+3.53%	747,300
2026-01-20	27.45	27.45	26.66	27.19	-1.09%	621,300
2026-01-16	27.72	28.03	27.39	27.49	-1.01%	562,400
2026-01-15	26.82	28.50	26.71	27.77	+4.44%	475,400
2026-01-14	26.34	26.69	25.77	26.59	+0.26%	666,010
2026-01-13	27.77	27.90	26.52	26.52	-4.12%	483,713
2026-01-12	26.96	28.06	26.63	27.66	+0.58%	560,153
2026-01-09	28.02	28.19	27.22	27.50	-1.72%	470,300
2026-01-08	27.35	27.99	27.22	27.98	+2.38%	499,500
2026-01-07	27.60	27.74	27.15	27.33	-0.47%	387,500
2026-01-06	27.41	27.69	27.04	27.46	+0.07%	538,300
2026-01-05	24.60	28.05	24.42	27.44	+10.47%	1,021,200
2026-01-02	26.00	26.31	24.81	24.84	-4.94%	828,700
2025-12-31	26.55	26.55	26.11	26.13	-1.84%	422,200
2025-12-30	27.09	27.24	26.57	26.62	-1.99%	626,500
2025-12-29	27.16	27.30	26.90	27.16	-0.51%	472,200
2025-12-26	27.22	27.35	26.70	27.30	+0.15%	477,400
2025-12-24	26.92	27.43	26.85	27.26	+0.59%	191,800
2025-12-23	26.81	27.17	26.80	27.10	+1.08%	548,600
2025-12-22	26.44	27.05	25.97	26.81	+1.98%	533,200
2025-12-19	26.54	26.88	26.10	26.29	-1.02%	907,900
2025-12-18	26.45	26.98	25.82	26.56	+0.87%	688,000
2025-12-17	25.87	26.78	25.79	26.33	+1.62%	871,900
2025-12-16	26.06	26.81	25.79	25.91	-0.58%	1,022,600
2025-12-15	24.95	26.68	24.81	26.06	+4.91%	1,046,700
2025-12-12	25.12	25.30	24.57	24.84	-0.60%	820,300
2025-12-11	24.52	25.01	24.44	24.99	+1.17%	717,300
2025-12-10	24.33	25.11	24.02	24.70	+0.98%	759,600
2025-12-09	24.44	25.15	24.36	24.46	-0.37%	731,785
2025-12-08	25.50	25.51	24.41	24.55	-3.73%	1,178,697
2025-12-05	25.90	26.31	25.06	25.50	-2.22%	1,525,800
2025-12-04	26.46	26.53	25.72	26.08	+4.28%	1,145,200
2025-12-03	24.18	25.06	23.83	25.01	+2.12%	1,112,400
2025-12-02	24.26	24.68	23.85	24.49	+2.47%	1,316,700
2025-12-01	22.85	24.31	22.53	23.90	+3.82%	1,215,900
2025-11-28	23.12	23.48	22.75	23.02	-0.43%	314,100
2025-11-26	22.89	23.86	22.89	23.12	+0.92%	743,100
2025-11-25	21.90	23.07	21.90	22.91	+5.24%	1,189,200
2025-11-24	22.72	22.80	21.29	21.77	-3.93%	1,607,900
2025-11-21	23.34	23.74	22.27	22.66	-3.41%	1,615,500
2025-11-20	27.98	28.81	23.42	23.46	-20.45%	2,627,700
2025-11-19	28.85	29.67	28.72	29.49	+1.87%	486,100
2025-11-18	28.28	29.01	28.21	28.95	+2.22%	365,600
2025-11-17	29.33	29.47	28.31	28.32	-3.84%	527,000
2025-11-14	29.12	29.76	28.88	29.45	+0.24%	370,300
2025-11-13	29.83	30.17	29.21	29.38	-1.97%	426,100
2025-11-12	29.75	30.18	29.42	29.97	+0.60%	439,200
2025-11-11	29.50	29.98	29.42	29.79	+0.47%	409,100
2025-11-10	28.50	30.01	28.50	29.65	+4.73%	686,100
2025-11-07	28.00	28.66	27.95	28.31	+0.35%	439,100
2025-11-06	28.11	28.76	27.63	28.21	+0.36%	536,600
2025-11-05	28.57	28.74	27.71	28.11	-0.14%	540,100
2025-11-04	28.19	28.54	27.71	28.15	-1.12%	483,700
2025-11-03	29.74	29.76	27.89	28.47	-4.21%	971,900
2025-10-31	32.72	32.72	29.66	29.72	-9.39%	871,600
2025-10-30	32.66	33.18	32.55	32.80	+0.55%	414,900
2025-10-29	33.78	34.06	32.14	32.62	-4.31%	643,400
2025-10-28	34.02	34.53	33.57	34.09	+0.21%	339,700
2025-10-27	34.60	34.83	33.76	34.02	-1.36%	424,900
2025-10-24	34.10	35.00	34.00	34.49	+1.59%	658,000
2025-10-23	33.00	34.13	32.96	33.95	+3.51%	818,800
2025-10-22	33.50	33.62	32.32	32.80	-0.55%	792,600
2025-10-21	31.44	33.00	31.17	32.98	+4.86%	795,700
2025-10-20	31.11	31.65	30.54	31.45	+2.28%	487,600

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：2月（+14.12%）。最も弱い月：8月（-32.98%）。日次データ2年分（2025–2026）に基づく。

1月+9.99%
2月+14.12%
3月-4.32%
4月+4.93%
5月+12.89%
6月-1.13%
7月-8.81%
8月-32.98%
9月+4.83%
10月-6.13%
11月-19.14%
12月+9.33%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Universal Technical Institute Inc（UTI）の直近終値は？

2026-10-16 時点で 20.58。Closelookデータレイクの日次価格記録より。

UTI の52週高値・安値は？

直近52週間で高値 51.34、安値 18.02（2026-10-16 時点）。

Universal Technical Institute Inc が歴史的に最も強い月と弱い月は？

歴史的に、UTI の最も強い月は 2月（平均 +14.12%）、最も弱い月は 8月（平均 -32.98%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。