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 |
---|---|---|---|---|---|
2015/12/30 | 50 | 50 | 50 | 50 | 11,000 |
2015/12/28 | 50 | 50 | 50 | 50 | 1,000 |
2015/12/25 | 49 | 49 | 49 | 49 | 3,000 |
2015/12/24 | 46 | 51 | 43 | 49 | 71,000 |
2015/12/22 | 40 | 46 | 40 | 46 | 48,000 |
2015/12/21 | 44 | 44 | 43 | 44 | 32,000 |
2015/12/18 | 45 | 45 | 40 | 44 | 82,000 |
2015/12/17 | 48 | 48 | 48 | 48 | 5,000 |
2015/12/16 | 47 | 47 | 47 | 47 | 1,000 |
2015/12/14 | 42 | 46 | 42 | 45 | 50,000 |
2015/12/11 | 50 | 50 | 42 | 48 | 49,000 |
2015/12/10 | 49 | 49 | 49 | 49 | 16,000 |
2015/12/09 | 49 | 49 | 49 | 49 | 3,000 |
2015/12/08 | 49 | 50 | 49 | 50 | 8,000 |
2015/12/07 | 49 | 50 | 49 | 50 | 5,000 |
2015/12/04 | 50 | 50 | 48 | 50 | 19,000 |
2015/11/30 | 51 | 51 | 51 | 51 | 1,000 |
2015/11/27 | 51 | 51 | 51 | 51 | 3,000 |
2015/11/25 | 51 | 52 | 51 | 52 | 11,000 |
2015/11/24 | 52 | 53 | 52 | 53 | 8,000 |
2015/11/20 | 51 | 51 | 51 | 51 | 23,000 |
2015/11/19 | 50 | 50 | 50 | 50 | 5,000 |
2015/11/18 | 50 | 50 | 50 | 50 | 14,000 |
2015/11/17 | 49 | 50 | 49 | 49 | 12,000 |
2015/11/16 | 46 | 49 | 46 | 48 | 13,000 |
2015/11/12 | 50 | 50 | 50 | 50 | 3,000 |
2015/11/10 | 49 | 49 | 49 | 49 | 2,000 |
2015/11/09 | 50 | 50 | 49 | 49 | 17,000 |
2015/11/06 | 50 | 50 | 50 | 50 | 3,000 |
2015/11/05 | 51 | 51 | 50 | 50 | 2,000 |
2015/11/04 | 50 | 50 | 50 | 50 | 3,000 |
2015/11/02 | 50 | 50 | 50 | 50 | 1,000 |
2015/10/29 | 52 | 52 | 50 | 52 | 18,000 |
2015/10/26 | 49 | 49 | 49 | 49 | 7,000 |
2015/10/22 | 49 | 50 | 49 | 50 | 19,000 |
2015/10/21 | 49 | 49 | 49 | 49 | 4,000 |
2015/10/19 | 50 | 50 | 50 | 50 | 5,000 |
2015/10/16 | 51 | 51 | 49 | 50 | 11,000 |
2015/10/15 | 51 | 51 | 50 | 51 | 6,000 |
2015/10/14 | 54 | 54 | 51 | 51 | 9,000 |
2015/10/09 | 54 | 54 | 51 | 54 | 3,000 |
2015/10/08 | 53 | 53 | 53 | 53 | 11,000 |
2015/10/07 | 53 | 53 | 53 | 53 | 7,000 |
2015/10/06 | 52 | 52 | 52 | 52 | 4,000 |
2015/10/05 | 51 | 51 | 51 | 51 | 1,000 |
2015/10/02 | 50 | 50 | 50 | 50 | 14,000 |
2015/09/28 | 51 | 52 | 51 | 52 | 2,000 |
2015/09/25 | 51 | 51 | 51 | 51 | 1,000 |
2015/09/24 | 51 | 51 | 51 | 51 | 1,000 |
2015/09/18 | 53 | 53 | 53 | 53 | 3,000 |
2015/09/17 | 51 | 53 | 51 | 53 | 4,000 |
2015/09/16 | 51 | 51 | 51 | 51 | 2,000 |
2015/09/15 | 53 | 53 | 51 | 51 | 13,000 |
2015/09/14 | 52 | 52 | 52 | 52 | 8,000 |
2015/09/11 | 50 | 50 | 50 | 50 | 5,000 |
2015/09/10 | 54 | 54 | 54 | 54 | 8,000 |
2015/09/07 | 54 | 54 | 54 | 54 | 12,000 |
2015/09/04 | 53 | 53 | 53 | 53 | 5,000 |
2015/09/02 | 52 | 52 | 51 | 51 | 10,000 |
2015/09/01 | 52 | 52 | 52 | 52 | 1,000 |
2015/08/31 | 56 | 56 | 56 | 56 | 1,000 |
2015/08/27 | 51 | 54 | 51 | 54 | 19,000 |
2015/08/25 | 51 | 51 | 51 | 51 | 2,000 |
2015/08/24 | 54 | 55 | 53 | 53 | 8,000 |
2015/08/21 | 53 | 53 | 53 | 53 | 2,000 |
2015/08/20 | 55 | 56 | 53 | 56 | 11,000 |
2015/08/12 | 57 | 57 | 57 | 57 | 10,000 |
2015/08/11 | 57 | 57 | 57 | 57 | 10,000 |
2015/08/10 | 57 | 57 | 57 | 57 | 11,000 |
2015/08/07 | 57 | 58 | 57 | 57 | 21,000 |
2015/08/06 | 57 | 57 | 57 | 57 | 5,000 |
2015/08/04 | 56 | 56 | 56 | 56 | 2,000 |
2015/08/03 | 55 | 55 | 55 | 55 | 3,000 |
2015/07/30 | 52 | 55 | 52 | 54 | 8,000 |
2015/07/29 | 50 | 54 | 50 | 54 | 26,000 |
2015/07/28 | 54 | 54 | 54 | 54 | 1,000 |
2015/07/27 | 57 | 57 | 57 | 57 | 6,000 |
2015/07/24 | 56 | 56 | 56 | 56 | 6,000 |
2015/07/22 | 54 | 54 | 54 | 54 | 1,000 |
2015/07/17 | 52 | 53 | 52 | 53 | 6,000 |
2015/07/16 | 53 | 53 | 53 | 53 | 14,000 |
2015/07/15 | 53 | 53 | 53 | 53 | 14,000 |
2015/07/14 | 53 | 53 | 53 | 53 | 8,000 |
2015/07/13 | 53 | 53 | 53 | 53 | 13,000 |
2015/07/10 | 53 | 53 | 53 | 53 | 26,000 |
2015/07/09 | 53 | 53 | 53 | 53 | 22,000 |
2015/07/08 | 55 | 55 | 55 | 55 | 1,000 |
2015/07/07 | 54 | 54 | 54 | 54 | 2,000 |
2015/07/06 | 58 | 58 | 58 | 58 | 5,000 |
2015/07/03 | 58 | 58 | 58 | 58 | 16,000 |
2015/07/02 | 57 | 58 | 57 | 58 | 5,000 |
2015/07/01 | 57 | 57 | 57 | 57 | 10,000 |
2015/06/30 | 55 | 56 | 55 | 56 | 7,000 |
2015/06/29 | 55 | 55 | 55 | 55 | 4,000 |
2015/06/26 | 55 | 55 | 55 | 55 | 1,000 |
2015/06/25 | 55 | 55 | 55 | 55 | 1,000 |
2015/06/23 | 56 | 56 | 56 | 56 | 3,000 |
2015/06/22 | 55 | 55 | 54 | 54 | 7,000 |
2015/06/18 | 54 | 54 | 54 | 54 | 3,000 |
2015/06/17 | 56 | 56 | 56 | 56 | 2,000 |
2015/06/16 | 55 | 55 | 54 | 54 | 2,000 |
2015/06/15 | 58 | 58 | 55 | 55 | 15,000 |
2015/06/12 | 56 | 58 | 55 | 55 | 13,000 |
2015/06/11 | 57 | 58 | 57 | 58 | 2,000 |
2015/06/10 | 55 | 56 | 55 | 56 | 6,000 |
2015/06/09 | 55 | 55 | 55 | 55 | 19,000 |
2015/06/08 | 58 | 58 | 56 | 57 | 3,000 |
2015/06/05 | 55 | 59 | 55 | 59 | 3,000 |
2015/06/04 | 58 | 58 | 58 | 58 | 20,000 |
2015/06/02 | 54 | 55 | 54 | 55 | 7,000 |
2015/06/01 | 56 | 56 | 55 | 55 | 2,000 |
2015/05/29 | 56 | 56 | 55 | 55 | 3,000 |
2015/05/28 | 56 | 56 | 56 | 56 | 4,000 |
2015/05/26 | 54 | 55 | 54 | 55 | 9,000 |
2015/05/18 | 58 | 58 | 55 | 55 | 2,000 |
2015/05/15 | 57 | 57 | 57 | 57 | 1,000 |
2015/05/07 | 58 | 58 | 58 | 58 | 1,000 |
2015/05/01 | 56 | 56 | 56 | 56 | 1,000 |
2015/04/30 | 56 | 56 | 56 | 56 | 2,000 |
2015/04/27 | 56 | 56 | 56 | 56 | 2,000 |
2015/04/24 | 56 | 56 | 56 | 56 | 1,000 |
2015/04/20 | 57 | 57 | 57 | 57 | 5,000 |
2015/04/17 | 57 | 57 | 57 | 57 | 7,000 |
2015/04/16 | 56 | 56 | 56 | 56 | 1,000 |
2015/04/14 | 56 | 57 | 56 | 56 | 4,000 |
2015/04/13 | 57 | 57 | 57 | 57 | 1,000 |
2015/04/10 | 56 | 56 | 56 | 56 | 1,000 |
2015/04/08 | 56 | 56 | 56 | 56 | 2,000 |
2015/04/07 | 56 | 57 | 56 | 57 | 6,000 |
2015/04/06 | 57 | 57 | 56 | 56 | 2,000 |
2015/04/02 | 56 | 56 | 56 | 56 | 1,000 |
2015/04/01 | 55 | 56 | 53 | 56 | 12,000 |
2015/03/31 | 54 | 56 | 54 | 56 | 2,000 |
2015/03/30 | 54 | 54 | 54 | 54 | 1,000 |
2015/03/20 | 53 | 54 | 52 | 53 | 22,000 |
2015/03/19 | 53 | 54 | 53 | 54 | 35,000 |
2015/03/18 | 58 | 58 | 58 | 58 | 3,000 |
2015/03/17 | 58 | 58 | 58 | 58 | 3,000 |
2015/03/13 | 56 | 56 | 56 | 56 | 2,000 |
2015/03/12 | 57 | 57 | 57 | 57 | 1,000 |
2015/03/06 | 56 | 58 | 56 | 58 | 3,000 |
2015/03/04 | 55 | 55 | 55 | 55 | 3,000 |
2015/03/03 | 55 | 55 | 54 | 54 | 3,000 |
2015/03/02 | 55 | 55 | 55 | 55 | 3,000 |
2015/02/27 | 55 | 55 | 55 | 55 | 1,000 |
2015/02/26 | 57 | 57 | 57 | 57 | 1,000 |
2015/02/25 | 58 | 58 | 57 | 57 | 11,000 |
2015/02/24 | 57 | 57 | 57 | 57 | 11,000 |
2015/02/23 | 57 | 57 | 57 | 57 | 10,000 |
2015/02/20 | 57 | 59 | 57 | 59 | 3,000 |
2015/02/19 | 57 | 57 | 57 | 57 | 2,000 |
2015/02/17 | 59 | 59 | 57 | 58 | 11,000 |
2015/02/16 | 56 | 58 | 56 | 57 | 12,000 |
2015/02/13 | 53 | 53 | 53 | 53 | 20,000 |
2015/02/09 | 58 | 58 | 58 | 58 | 18,000 |
2015/02/05 | 54 | 54 | 54 | 54 | 2,000 |
2015/02/03 | 57 | 57 | 57 | 57 | 2,000 |
2015/01/30 | 58 | 58 | 58 | 58 | 6,000 |
2015/01/29 | 56 | 56 | 56 | 56 | 1,000 |
2015/01/28 | 55 | 55 | 55 | 55 | 1,000 |
2015/01/27 | 55 | 55 | 55 | 55 | 1,000 |
2015/01/26 | 54 | 54 | 54 | 54 | 1,000 |
2015/01/23 | 55 | 55 | 54 | 54 | 3,000 |
2015/01/22 | 55 | 55 | 55 | 55 | 1,000 |
2015/01/21 | 52 | 52 | 52 | 52 | 10,000 |
2015/01/20 | 53 | 54 | 52 | 54 | 8,000 |
2015/01/19 | 53 | 54 | 53 | 54 | 6,000 |
2015/01/16 | 54 | 54 | 54 | 54 | 3,000 |
2015/01/15 | 55 | 55 | 53 | 53 | 28,000 |
2015/01/14 | 56 | 56 | 55 | 55 | 7,000 |
2015/01/13 | 55 | 55 | 55 | 55 | 5,000 |
2015/01/09 | 54 | 54 | 54 | 54 | 1,000 |
2015/01/08 | 54 | 55 | 54 | 55 | 3,000 |
2015/01/07 | 54 | 54 | 54 | 54 | 3,000 |