日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

YTL(1773)の株価時系列情報

YTL(1773)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/27 86 86 83 83 104,000
2024/03/26 90 90 84 85 298,000
2024/03/25 88 93 87 87 454,000
2024/03/22 96 98 84 85 1,286,000
2024/03/21 130 137 91 92 2,793,000
2024/03/19 135 154 120 126 3,519,000
2024/03/18 86 112 86 105 2,462,000
2024/03/15 79 82 78 82 60,000
2024/03/14 78 80 78 79 27,000
2024/03/13 78 80 78 79 17,000
2024/03/12 78 79 78 78 22,000
2024/03/11 79 80 77 78 27,000
2024/03/08 83 83 79 80 47,000
2024/03/07 81 82 80 81 40,000
2024/03/06 83 84 80 81 39,000
2024/03/05 84 85 80 83 132,000
2024/03/04 89 89 83 84 85,000
2024/03/01 85 86 82 82 42,000
2024/02/29 85 85 80 84 72,000
2024/02/28 85 86 79 85 76,000
2024/02/27 78 85 77 84 246,000
2024/02/26 69 82 69 78 554,000
2024/02/22 70 70 68 69 43,000
2024/02/21 69 72 68 70 97,000
2024/02/20 68 70 67 68 53,000
2024/02/19 70 70 66 68 119,000
2024/02/16 72 72 70 70 56,000
2024/02/15 72 73 72 72 23,000
2024/02/14 72 73 70 73 72,000
2024/02/13 73 73 72 73 33,000
2024/02/09 70 73 69 73 110,000
2024/02/08 68 72 68 69 81,000
2024/02/07 68 69 67 68 30,000
2024/02/06 68 69 68 68 46,000
2024/02/05 72 72 68 68 184,000
2024/02/02 72 73 71 72 57,000
2024/02/01 72 72 71 71 34,000
2024/01/31 74 74 72 72 26,000
2024/01/30 75 77 74 74 56,000
2024/01/29 77 77 73 75 54,000
2024/01/26 75 76 73 75 68,000
2024/01/25 75 75 73 73 29,000
2024/01/24 73 75 72 73 119,000
2024/01/23 69 73 69 71 83,000
2024/01/22 66 72 66 70 112,000
2024/01/19 69 69 65 67 178,000
2024/01/18 74 75 68 69 330,000
2024/01/17 76 76 70 74 187,000
2024/01/16 77 77 73 75 105,000
2024/01/15 70 75 70 73 167,000
2024/01/12 68 73 66 69 251,000
2024/01/11 72 72 68 69 133,000
2024/01/10 78 78 68 71 350,000
2024/01/09 70 78 68 73 443,000
2024/01/05 63 70 61 65 317,000
2024/01/04 60 64 58 62 168,000
2023/12/29 57 59 57 58 45,000
2023/12/28 59 59 56 59 125,000
2023/12/27 60 63 58 59 152,000
2023/12/26 64 85 58 59 740,000
2023/12/25 59 63 59 62 142,000
2023/12/22 59 60 58 60 60,000
2023/12/21 57 60 57 60 63,000
2023/12/20 57 59 56 58 87,000
2023/12/19 56 58 56 57 24,000
2023/12/18 58 59 56 56 136,000
2023/12/15 59 59 58 58 59,000
2023/12/14 55 58 55 58 72,000
2023/12/13 58 58 55 55 158,000
2023/12/12 55 59 54 58 117,000
2023/12/11 48 59 48 55 788,000
2023/12/08 47 49 47 48 29,000
2023/12/06 49 50 48 48 19,000
2023/12/05 46 48 46 48 70,000
2023/12/04 49 49 46 46 135,000
2023/12/01 50 50 48 49 32,000
2023/11/30 49 50 49 50 203,000
2023/11/29 50 50 50 50 51,000
2023/11/28 50 50 49 50 12,000
2023/11/27 48 49 48 49 5,000
2023/11/24 50 50 48 49 30,000
2023/11/22 49 49 49 49 36,000
2023/11/21 50 50 49 49 72,000
2023/11/20 52 52 50 50 23,000
2023/11/17 50 51 50 50 85,000
2023/11/16 49 50 49 49 214,000
2023/11/15 48 49 48 48 11,000
2023/11/14 48 49 48 49 68,000
2023/11/13 48 48 48 48 22,000
2023/11/10 50 50 49 49 46,000
2023/11/09 48 50 48 48 26,000
2023/11/08 48 49 47 47 38,000
2023/11/07 48 49 46 48 110,000
2023/11/06 49 50 49 49 38,000
2023/11/02 46 50 46 49 228,000
2023/11/01 44 46 44 44 132,000
2023/10/31 43 44 43 44 26,000
2023/10/30 44 44 43 43 23,000
2023/10/27 41 44 41 43 110,000
2023/10/26 41 41 41 41 21,000
2023/10/25 41 41 39 41 102,000
2023/10/24 40 41 39 40 194,000
2023/10/23 42 42 39 41 92,000
2023/10/20 43 43 41 43 170,000
2023/10/19 45 45 42 43 142,000
2023/10/18 45 45 44 45 16,000
2023/10/17 44 46 44 46 44,000
2023/10/16 47 47 45 45 38,000
2023/10/13 46 47 46 47 13,000
2023/10/12 46 47 46 47 32,000
2023/10/11 45 47 45 47 119,000
2023/10/10 44 46 44 46 80,000
2023/10/06 45 45 44 44 15,000
2023/10/05 44 45 44 45 120,000
2023/10/04 46 46 43 44 264,000
2023/10/03 46 46 46 46 34,000
2023/10/02 47 47 46 46 512,000
2023/09/29 47 48 46 46 68,000
2023/09/28 47 48 46 46 13,000
2023/09/27 48 48 47 48 131,000
2023/09/26 47 49 47 47 97,000
2023/09/25 48 48 47 47 60,000
2023/09/22 47 48 46 48 44,000
2023/09/21 48 50 47 47 146,000
2023/09/20 50 50 48 48 36,000
2023/09/19 50 50 48 48 52,000
2023/09/15 47 49 46 48 384,000
2023/09/14 44 46 44 46 1,177,000
2023/09/13 44 46 42 44 297,000
2023/09/12 47 47 44 44 142,000
2023/09/11 47 49 44 47 1,209,000
2023/09/08 46 50 46 48 231,000
2023/09/07 46 47 46 46 81,000
2023/09/06 47 47 45 46 107,000
2023/09/05 49 49 46 47 185,000
2023/09/04 49 51 47 48 180,000
2023/09/01 47 49 46 49 142,000
2023/08/31 49 49 47 47 268,000
2023/08/30 50 52 47 50 481,000
2023/08/29 43 53 42 49 909,000
2023/08/28 43 44 42 43 233,000
2023/08/25 43 44 42 43 365,000
2023/08/24 42 45 39 45 1,315,000
2023/08/23 42 45 42 43 81,000
2023/08/22 43 44 42 43 148,000
2023/08/21 42 45 42 44 141,000
2023/08/18 43 43 40 41 171,000
2023/08/17 41 44 41 44 139,000
2023/08/16 38 43 37 42 600,000
2023/08/15 40 40 37 39 455,000
2023/08/14 41 41 39 40 224,000
2023/08/10 39 41 39 41 96,000
2023/08/09 37 40 37 38 84,000
2023/08/08 39 39 37 38 173,000
2023/08/07 38 43 37 38 322,000
2023/08/04 36 39 36 38 164,000
2023/08/03 38 38 36 36 172,000
2023/08/02 36 42 36 38 685,000
2023/08/01 36 37 35 36 37,000
2023/07/31 35 36 34 36 99,000
2023/07/28 35 36 34 35 114,000
2023/07/27 36 36 35 36 38,000
2023/07/26 36 36 35 36 131,000
2023/07/25 40 40 33 36 356,000
2023/07/24 45 45 40 41 310,000
2023/07/21 44 51 41 45 739,000
2023/07/20 43 66 43 44 1,802,000
2023/07/19 34 38 33 38 191,000
2023/07/18 32 35 32 33 99,000
2023/07/14 32 34 31 34 137,000
2023/07/13 32 33 32 32 130,000
2023/07/12 32 32 31 32 62,000
2023/07/11 32 32 32 32 1,000
2023/07/10 33 33 32 32 30,000
2023/07/07 32 33 32 32 29,000
2023/07/06 32 33 30 32 187,000
2023/07/05 33 34 32 32 58,000
2023/07/04 34 34 32 32 136,000
2023/07/03 31 36 30 34 110,000
2023/06/30 29 34 28 31 574,000
2023/06/29 29 29 29 29 6,000
2023/06/28 29 29 29 29 5,000
2023/06/27 28 29 28 29 48,000
2023/06/26 29 29 27 28 23,000
2023/06/23 28 29 27 29 110,000
2023/06/22 28 28 27 28 26,000
2023/06/21 28 28 27 27 18,000
2023/06/20 29 29 28 28 129,000
2023/06/19 28 31 28 29 189,000
2023/06/16 27 29 27 29 119,000
2023/06/15 28 29 28 28 35,000
2023/06/14 29 29 28 28 26,000
2023/06/13 30 30 28 28 98,000
2023/06/12 27 29 27 28 102,000
2023/06/09 28 28 26 26 57,000
2023/06/08 28 28 27 28 67,000
2023/06/07 27 27 26 26 100,000
2023/06/06 25 29 25 26 629,000
2023/06/05 26 27 25 25 100,000
2023/06/02 28 28 26 27 107,000

このページの先頭へ