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 |