UNITIL Corporation（UTL）— 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	53.70	54.35	52.77	54.07	+1.39%	114,000
2026-10-15	53.98	54.21	53.29	53.33	+0.24%	96,500
2026-10-14	53.18	53.96	53.03	53.20	-0.37%	131,400
2026-10-13	53.40	53.62	52.63	53.40	+0.72%	98,300
2026-10-12	52.42	53.06	52.15	53.02	+1.45%	75,800
2026-10-09	52.20	52.64	52.02	52.26	-0.23%	58,100
2026-10-08	51.91	52.66	51.32	52.38	+1.18%	140,500
2026-10-07	51.10	51.97	50.88	51.77	+1.15%	107,300
2026-10-06	50.98	51.21	50.15	51.18	+1.05%	98,500
2026-10-05	51.07	51.17	50.44	50.65	-1.07%	154,900
2026-10-02	51.08	51.70	50.60	51.20	+1.19%	395,900
2026-10-01	50.54	50.95	49.93	50.60	-0.32%	170,900
2026-09-30	51.24	51.27	50.56	50.76	-0.45%	173,500
2026-09-29	50.17	51.15	49.92	50.99	+1.27%	187,900
2026-09-28	51.00	51.00	50.09	50.35	-1.24%	116,600
2026-09-25	50.75	51.04	50.38	50.98	+0.28%	143,200
2026-09-24	51.02	51.14	50.36	50.84	-0.02%	175,600
2026-09-23	51.44	51.52	48.39	50.85	-1.53%	109,400
2026-09-22	51.87	52.53	51.50	51.64	-0.41%	129,736
2026-09-21	51.89	52.37	51.29	51.85	-0.13%	104,617
2026-09-18	52.56	52.83	51.68	51.92	-2.31%	226,700
2026-09-17	52.59	53.31	52.20	53.15	+1.49%	270,625
2026-09-16	52.53	52.88	51.77	52.37	+0.46%	179,200
2026-09-15	52.43	53.00	52.13	52.13	-0.95%	133,900
2026-09-14	53.80	54.23	52.40	52.63	-0.87%	92,800
2026-09-11	53.70	53.70	52.61	53.09	-0.08%	122,700
2026-09-10	54.03	54.30	53.13	53.13	-1.15%	198,100
2026-09-09	53.94	54.27	53.28	53.75	-0.44%	97,900
2026-09-08	53.62	54.37	53.47	53.99	+0.52%	94,000
2026-09-04	53.61	54.04	53.55	53.71	+0.00%	78,200
2026-09-03	53.76	54.33	53.10	53.71	+0.34%	115,100
2026-09-02	53.76	53.91	53.02	53.53	-0.15%	163,500
2026-09-01	53.58	53.72	53.21	53.61	+0.13%	90,700
2026-08-31	52.69	53.59	52.54	53.54	+0.83%	176,900
2026-08-28	53.82	54.08	53.10	53.10	-0.69%	193,300
2026-08-27	53.20	53.99	53.03	53.47	-0.61%	62,900
2026-08-26	53.83	54.26	52.99	53.80	-0.19%	73,200
2026-08-25	53.74	54.00	53.33	53.90	+0.58%	69,172
2026-08-24	53.32	53.78	52.89	53.59	+0.79%	112,411
2026-08-21	54.24	54.36	53.02	53.17	-1.85%	186,200
2026-08-20	53.85	54.62	53.46	54.17	+0.31%	131,100
2026-08-19	54.20	54.96	53.89	54.00	+0.15%	150,000
2026-08-18	54.59	54.67	53.84	53.92	-0.26%	138,900
2026-08-17	54.06	54.41	53.59	54.06	-0.92%	106,600
2026-08-14	54.29	54.79	52.65	54.56	+0.28%	71,100
2026-08-13	54.31	54.86	54.24	54.41	+0.82%	69,200
2026-08-12	53.94	54.23	53.33	53.97	+0.37%	75,100
2026-08-11	53.02	53.99	53.02	53.77	+1.55%	83,600
2026-08-10	53.29	53.36	52.75	52.95	-1.45%	75,300
2026-08-07	53.55	54.28	53.23	53.73	-0.13%	79,800
2026-08-06	53.95	54.33	53.37	53.80	+0.52%	127,300
2026-08-05	54.15	54.23	52.89	53.52	-0.17%	151,800
2026-08-04	52.71	54.51	51.98	53.61	+0.19%	143,100
2026-08-03	53.53	54.93	51.82	53.51	-0.80%	156,500
2026-07-31	54.30	54.49	53.73	53.94	-1.03%	99,100
2026-07-30	54.92	55.07	54.01	54.50	-0.91%	77,900
2026-07-29	55.81	56.22	54.82	55.00	-1.77%	95,900
2026-07-28	56.16	57.26	55.57	55.99	+0.81%	96,200
2026-07-27	55.60	56.05	55.30	55.54	-0.07%	94,600
2026-07-24	55.68	56.18	54.54	55.58	+0.54%	83,000
2026-07-23	54.88	55.80	54.26	55.28	-0.09%	73,000
2026-07-22	54.37	55.47	54.28	55.33	+2.61%	85,000
2026-07-21	53.99	54.52	53.54	53.92	-0.74%	124,100
2026-07-20	54.64	55.17	54.04	54.32	-0.42%	89,000
2026-07-17	54.97	55.59	54.05	54.55	+0.26%	160,400
2026-07-16	53.31	54.56	53.31	54.41	+2.24%	108,300
2026-07-15	53.54	54.09	53.05	53.22	-0.75%	92,800
2026-07-14	54.08	54.46	53.51	53.62	-0.65%	158,900
2026-07-13	53.25	54.36	52.80	53.97	+1.72%	130,400
2026-07-10	52.53	53.24	52.53	53.06	+0.72%	77,600
2026-07-09	52.32	52.77	52.09	52.68	+0.34%	108,800
2026-07-08	52.77	53.89	52.44	52.50	-0.64%	124,400
2026-07-07	52.63	53.63	52.63	52.84	+1.11%	116,600
2026-07-06	53.41	53.75	52.23	52.26	-2.28%	99,600
2026-07-02	52.76	54.02	52.69	53.48	+1.96%	145,400
2026-07-01	52.70	53.49	51.96	52.45	-0.46%	160,300
2026-06-30	53.21	53.26	52.60	52.69	-0.79%	104,200
2026-06-29	53.82	53.82	52.97	53.11	-1.32%	175,000
2026-06-26	52.86	53.93	52.59	53.82	+2.67%	547,300
2026-06-25	53.03	53.66	51.65	52.42	-1.11%	574,200
2026-06-24	51.65	53.03	51.56	53.01	+2.45%	166,800
2026-06-23	51.60	52.41	51.33	51.74	+1.41%	245,600
2026-06-22	50.73	51.63	50.73	51.02	+0.12%	90,400
2026-06-18	51.27	51.78	50.92	50.96	-0.53%	200,700
2026-06-17	51.12	51.86	50.43	51.23	-0.47%	121,900
2026-06-16	51.69	52.20	51.28	51.47	-0.10%	108,400
2026-06-15	51.48	51.99	51.02	51.52	-0.75%	63,200
2026-06-12	51.36	52.07	51.36	51.91	+1.29%	80,600
2026-06-11	52.05	52.46	51.11	51.25	-0.68%	102,300
2026-06-10	51.49	53.47	51.17	51.60	+0.14%	136,600
2026-06-09	51.06	52.54	50.79	51.53	+1.78%	182,600
2026-06-08	51.08	51.51	50.22	50.63	-1.17%	139,800
2026-06-05	50.53	51.98	49.60	51.23	+2.19%	182,600
2026-06-04	49.51	50.13	48.62	50.13	+2.66%	193,400
2026-06-03	49.25	50.24	48.64	48.83	-1.27%	223,300
2026-06-02	48.39	50.18	48.39	49.46	+1.69%	181,100
2026-06-01	49.93	49.93	48.56	48.64	-2.78%	127,000
2026-05-29	50.99	51.12	50.03	50.03	-1.98%	229,100
2026-05-28	51.39	51.88	50.81	51.04	-1.24%	99,900
2026-05-27	51.89	52.19	51.49	51.68	+0.17%	81,700
2026-05-26	51.68	52.19	50.99	51.59	-0.42%	86,400
2026-05-22	51.35	51.89	50.72	51.81	+0.47%	59,900
2026-05-21	51.05	51.65	50.73	51.57	+0.47%	107,000
2026-05-20	51.10	51.75	50.82	51.33	+0.49%	90,800
2026-05-19	50.47	51.36	50.35	51.08	+0.63%	89,300
2026-05-18	50.32	51.05	50.04	50.76	+1.20%	98,700
2026-05-15	50.68	50.99	49.87	50.16	-1.72%	112,200
2026-05-14	50.73	51.05	50.34	51.04	+0.20%	91,000
2026-05-13	50.68	51.01	50.40	50.94	+0.32%	117,200
2026-05-12	50.99	51.24	50.51	50.78	+0.06%	87,800
2026-05-11	50.80	51.35	50.68	50.75	+0.00%	102,100
2026-05-08	50.99	51.57	50.55	50.75	-0.43%	110,700
2026-05-07	49.50	51.04	49.21	50.97	+3.43%	143,600
2026-05-06	50.74	50.74	49.04	49.28	-2.24%	166,400
2026-05-05	53.31	53.31	49.84	50.41	-3.93%	189,000
2026-05-04	51.90	52.76	51.60	52.47	+1.20%	102,700
2026-05-01	52.54	52.85	51.85	51.85	-1.16%	99,700
2026-04-30	51.90	53.27	51.78	52.46	+0.65%	106,400
2026-04-29	52.42	53.27	51.90	52.12	-1.64%	97,800
2026-04-28	52.88	53.63	52.49	52.99	+1.13%	86,900
2026-04-27	52.44	53.18	52.16	52.40	-0.70%	64,000
2026-04-24	52.23	53.55	52.20	52.77	-0.21%	130,800
2026-04-23	51.77	52.94	51.73	52.88	+2.42%	99,200
2026-04-22	51.64	52.23	51.45	51.63	-0.23%	85,300
2026-04-21	52.99	52.99	51.41	51.75	-1.77%	145,000
2026-04-20	53.99	54.35	52.64	52.68	-2.10%	106,900
2026-04-17	53.56	54.03	52.79	53.81	+0.28%	90,600
2026-04-16	53.15	53.68	52.91	53.66	+0.39%	114,700
2026-04-15	53.69	53.69	53.20	53.45	-1.04%	75,800
2026-04-14	53.37	54.06	52.80	54.01	+0.65%	112,100
2026-04-13	54.44	54.45	53.46	53.66	-1.69%	76,300
2026-04-10	55.08	55.08	54.30	54.58	-0.89%	54,600
2026-04-09	53.78	55.08	53.78	55.07	+1.94%	122,200
2026-04-08	54.29	54.29	53.63	54.02	+0.09%	95,200
2026-04-07	53.11	54.06	53.11	53.97	+1.43%	99,400
2026-04-06	53.72	53.72	52.94	53.21	-1.00%	127,300
2026-04-02	53.07	53.96	52.75	53.75	+1.70%	87,600
2026-04-01	52.38	53.32	52.20	52.85	+1.17%	107,100
2026-03-31	53.31	53.39	51.94	52.24	-1.69%	136,000
2026-03-30	52.52	53.42	52.34	53.14	+1.66%	94,500
2026-03-27	52.20	52.91	52.03	52.27	-0.63%	97,800
2026-03-26	52.00	52.98	52.00	52.60	+0.36%	95,700
2026-03-25	52.13	52.70	51.20	52.41	+1.55%	166,300
2026-03-24	51.35	52.14	51.09	51.61	+0.02%	184,000
2026-03-23	51.52	51.75	50.82	51.60	+1.90%	238,900
2026-03-20	52.11	52.48	50.19	50.64	-2.63%	1,031,900
2026-03-19	51.72	52.56	51.45	52.01	+0.29%	170,400
2026-03-18	52.35	53.02	51.45	51.86	-1.48%	165,100
2026-03-17	53.35	53.41	52.38	52.64	-0.53%	160,500
2026-03-16	53.61	53.61	52.47	52.92	-0.45%	131,700
2026-03-13	53.10	53.37	52.41	53.16	+0.97%	104,100
2026-03-12	52.10	53.42	51.94	52.65	+1.06%	126,400
2026-03-11	51.92	52.33	51.45	52.10	-0.34%	108,000
2026-03-10	52.84	53.11	52.20	52.28	-1.90%	213,100
2026-03-09	52.99	53.56	51.90	53.29	+0.41%	81,700
2026-03-06	52.66	53.48	52.66	53.07	+0.13%	152,800
2026-03-05	52.63	53.21	52.30	53.00	-0.36%	119,900
2026-03-04	52.31	53.26	51.39	53.19	+2.19%	133,800
2026-03-03	51.38	52.24	50.70	52.05	+0.04%	110,500
2026-03-02	52.03	52.91	51.90	52.03	-0.54%	102,100
2026-02-27	51.58	52.33	51.20	52.31	+1.57%	143,400
2026-02-26	51.99	51.99	51.13	51.50	-0.66%	147,800
2026-02-25	51.87	52.15	50.69	51.84	+0.00%	128,600
2026-02-24	52.27	52.27	51.24	51.84	-0.44%	121,800
2026-02-23	51.89	52.24	51.51	52.07	+0.70%	70,300
2026-02-20	51.98	52.13	51.03	51.71	+0.29%	81,800
2026-02-19	51.42	52.34	51.27	51.56	+0.08%	132,000
2026-02-18	52.91	52.96	51.52	51.52	-2.63%	84,500
2026-02-17	53.14	53.66	52.49	52.91	-0.43%	91,700
2026-02-13	50.96	53.72	50.91	53.14	+4.24%	114,300
2026-02-12	50.78	51.86	49.84	50.98	-0.12%	157,400
2026-02-11	51.32	51.61	50.61	51.04	+0.08%	99,700
2026-02-10	52.37	53.50	50.38	51.00	+0.43%	124,100
2026-02-09	50.58	51.14	50.18	50.78	+0.42%	107,100
2026-02-06	51.67	52.41	50.43	50.57	-1.86%	83,600
2026-02-05	51.61	51.97	50.99	51.53	+0.59%	76,000
2026-02-04	50.80	51.85	50.78	51.23	+1.21%	76,400
2026-02-03	50.45	51.25	50.03	50.62	+0.16%	72,500
2026-02-02	50.85	51.35	50.23	50.54	-0.73%	124,200
2026-01-30	50.25	51.25	49.74	50.91	+0.73%	118,500
2026-01-29	49.50	50.87	49.50	50.54	+2.60%	101,900
2026-01-28	49.96	49.96	49.17	49.26	-1.48%	66,800
2026-01-27	49.32	50.24	49.32	50.00	+0.97%	52,400
2026-01-26	49.37	50.24	49.15	49.52	+0.81%	90,900
2026-01-23	50.17	50.28	48.84	49.12	-2.27%	86,100
2026-01-22	50.36	50.80	50.19	50.26	-0.36%	97,900
2026-01-21	50.22	50.97	49.87	50.44	+0.46%	146,600
2026-01-20	49.84	50.44	49.46	50.21	-0.46%	65,900
2026-01-16	50.30	50.70	50.06	50.44	-0.53%	74,700
2026-01-15	50.22	50.82	50.03	50.71	+1.22%	60,700
2026-01-14	49.17	50.54	49.17	50.10	+2.00%	80,100
2026-01-13	49.27	49.58	48.78	49.12	-0.49%	46,900
2026-01-12	48.83	49.55	48.76	49.36	+0.80%	62,200
2026-01-09	49.43	49.44	48.49	48.97	-0.51%	66,600
2026-01-08	48.39	49.51	48.39	49.22	+1.21%	69,800
2026-01-07	48.75	49.04	48.17	48.63	+0.08%	71,800
2026-01-06	49.14	49.20	48.37	48.59	-0.37%	86,900
2026-01-05	48.72	48.88	48.10	48.77	-0.45%	122,900
2026-01-02	48.74	49.23	48.19	48.99	+1.14%	115,000
2025-12-31	48.63	48.97	48.24	48.44	-0.31%	79,700
2025-12-30	48.90	49.05	48.40	48.59	-0.69%	49,300
2025-12-29	49.08	49.54	48.48	48.93	+0.16%	95,800
2025-12-26	48.78	49.17	48.37	48.85	+0.33%	94,800
2025-12-24	48.10	48.78	48.10	48.69	+0.91%	35,900
2025-12-23	48.08	48.82	48.08	48.25	+0.21%	76,600
2025-12-22	47.47	48.61	47.40	48.15	+0.67%	181,300
2025-12-19	50.05	50.17	47.80	47.83	-5.00%	580,600
2025-12-18	50.51	50.64	49.63	50.35	+0.04%	103,600
2025-12-17	49.79	50.66	49.79	50.33	+1.17%	98,700
2025-12-16	50.03	50.03	49.36	49.75	+0.00%	125,800
2025-12-15	49.41	49.81	48.71	49.75	+1.53%	112,200
2025-12-12	49.11	49.38	48.69	49.00	+0.14%	181,200
2025-12-11	48.37	49.29	48.30	48.93	+1.41%	97,700
2025-12-10	48.16	48.55	47.86	48.25	+0.44%	272,000
2025-12-09	47.97	48.29	47.71	48.04	+0.67%	107,100
2025-12-08	48.10	48.10	47.25	47.72	-0.31%	117,100
2025-12-05	48.14	48.60	47.58	47.87	-0.87%	90,500
2025-12-04	49.73	49.73	47.99	48.29	-3.54%	137,900
2025-12-03	50.20	50.63	49.57	50.06	+0.20%	76,700
2025-12-02	50.22	50.22	49.21	49.96	+0.04%	180,900
2025-12-01	49.94	50.15	49.34	49.94	-0.58%	115,800
2025-11-28	50.36	50.84	49.83	50.23	-0.18%	65,000
2025-11-26	49.99	51.00	49.99	50.32	+0.28%	267,600
2025-11-25	49.71	50.44	49.28	50.18	+1.78%	150,800
2025-11-24	48.97	49.51	48.62	49.30	+0.53%	175,900
2025-11-21	49.44	49.71	48.90	49.04	+0.06%	119,100
2025-11-20	48.19	49.12	47.18	49.01	+2.10%	116,700
2025-11-19	47.93	48.32	47.55	48.00	+0.08%	121,300
2025-11-18	48.26	48.55	47.67	47.96	-0.08%	65,300
2025-11-17	48.24	48.48	47.74	48.00	+0.00%	74,600
2025-11-14	47.55	48.02	46.91	48.00	+1.10%	216,300
2025-11-13	47.51	47.91	47.31	47.48	-1.58%	74,000
2025-11-12	48.12	48.59	47.80	48.24	-0.31%	135,000
2025-11-11	47.67	48.45	47.45	48.39	+1.70%	135,000
2025-11-10	47.86	48.75	46.96	47.58	-0.63%	78,300
2025-11-07	47.80	48.12	47.32	47.88	+0.65%	153,600
2025-11-06	47.74	48.84	47.45	47.57	-0.88%	101,600
2025-11-05	48.50	49.02	47.68	47.99	-1.54%	113,800
2025-11-04	49.20	50.46	47.87	48.74	-0.73%	161,300
2025-11-03	48.55	49.41	47.94	49.10	+0.72%	147,200
2025-10-31	48.44	49.05	47.68	48.75	-0.25%	124,200
2025-10-30	48.39	49.36	48.39	48.87	+0.37%	74,900
2025-10-29	49.90	50.00	48.45	48.69	-2.76%	77,900
2025-10-28	49.94	50.30	49.20	50.07	+0.00%	77,200
2025-10-27	50.09	50.23	49.29	50.07	-0.24%	71,900
2025-10-24	49.93	50.19	49.46	50.19	+0.99%	66,800
2025-10-23	49.99	50.29	48.91	49.70	-0.52%	70,700
2025-10-22	49.94	50.27	49.33	49.96	+0.48%	75,300
2025-10-21	50.07	50.07	49.13	49.72	-0.28%	72,700
2025-10-20	49.07	50.00	48.99	49.86	+1.63%	70,500

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（+3.54%）。最も弱い月：5月（-5.29%）。日次データ2年分（2025–2026）に基づく。

1月+1.85%
2月+3.54%
3月+0.87%
4月-0.29%
5月-5.29%
6月+1.83%
7月+0.30%
8月-4.65%
9月-0.66%
10月+3.24%
11月+2.30%
12月-3.00%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

UNITIL Corporation（UTL）の直近終値は？

2026-10-16 時点で 54.07。Closelookデータレイクの日次価格記録より。

UTL の52週高値・安値は？

直近52週間で高値 57.26、安値 46.91（2026-10-16 時点）。

UNITIL Corporation が歴史的に最も強い月と弱い月は？

歴史的に、UTL の最も強い月は 2月（平均 +3.54%）、最も弱い月は 5月（平均 -5.29%）。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。