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
2017/12/29 34 36 34 36 52,000
2017/12/28 36 36 36 36 30,000
2017/12/27 36 36 36 36 1,000
2017/12/26 35 36 35 36 15,000
2017/12/25 36 36 35 36 97,000
2017/12/21 35 36 35 36 41,000
2017/12/20 36 36 35 36 17,000
2017/12/19 36 36 36 36 48,000
2017/12/18 33 35 33 35 10,000
2017/12/15 35 35 34 34 44,000
2017/12/14 33 34 33 34 9,000
2017/12/13 33 34 33 33 10,000
2017/12/12 33 34 32 33 15,000
2017/12/08 33 33 33 33 50,000
2017/12/07 33 33 33 33 25,000
2017/12/06 32 33 32 33 5,000
2017/12/05 33 33 33 33 14,000
2017/12/04 34 34 33 34 45,000
2017/12/01 34 34 34 34 23,000
2017/11/30 33 33 33 33 129,000
2017/11/29 35 35 35 35 14,000
2017/11/28 35 35 35 35 8,000
2017/11/27 33 34 33 34 3,000
2017/11/24 34 35 33 35 7,000
2017/11/22 32 35 32 34 14,000
2017/11/21 34 34 33 33 29,000
2017/11/20 33 35 30 33 128,000
2017/11/17 34 34 34 34 15,000
2017/11/16 34 35 34 34 5,000
2017/11/15 34 34 34 34 5,000
2017/11/14 35 36 35 35 14,000
2017/11/13 34 35 34 35 4,000
2017/11/10 36 36 35 35 22,000
2017/11/09 35 36 35 35 52,000
2017/11/08 34 35 34 35 29,000
2017/11/07 34 35 34 35 60,000
2017/11/06 34 34 33 34 65,000
2017/11/02 35 35 32 33 184,000
2017/11/01 36 36 34 35 74,000
2017/10/31 36 36 36 36 6,000
2017/10/30 36 36 36 36 1,000
2017/10/27 36 36 36 36 24,000
2017/10/26 36 36 36 36 3,000
2017/10/25 36 37 36 36 30,000
2017/10/23 37 37 36 36 4,000
2017/10/20 37 37 36 36 10,000
2017/10/19 37 37 37 37 1,000
2017/10/18 37 38 37 37 16,000
2017/10/16 36 36 36 36 8,000
2017/10/13 36 37 36 37 13,000
2017/10/12 36 36 36 36 1,000
2017/10/11 37 37 37 37 1,000
2017/10/10 37 37 36 37 6,000
2017/10/06 37 38 36 37 20,000
2017/10/05 37 39 37 39 10,000
2017/10/03 36 37 36 37 3,000
2017/10/02 36 36 36 36 1,000
2017/09/29 37 37 37 37 1,000
2017/09/25 37 38 37 38 20,000
2017/09/22 37 39 37 38 76,000
2017/09/21 36 37 36 37 72,000
2017/09/20 37 37 37 37 1,000
2017/09/19 37 37 37 37 16,000
2017/09/15 36 37 36 37 7,000
2017/09/14 37 37 36 36 19,000
2017/09/13 37 38 37 38 12,000
2017/09/12 37 37 37 37 1,000
2017/09/11 36 36 36 36 4,000
2017/09/08 36 36 36 36 12,000
2017/09/07 37 37 37 37 2,000
2017/09/06 37 37 37 37 2,000
2017/09/05 36 36 36 36 11,000
2017/09/04 37 38 37 38 2,000
2017/09/01 36 37 36 37 11,000
2017/08/31 37 37 37 37 2,000
2017/08/30 37 37 37 37 3,000
2017/08/29 36 36 36 36 7,000
2017/08/24 36 38 36 37 14,000
2017/08/22 38 38 38 38 1,000
2017/08/21 37 38 37 38 5,000
2017/08/18 38 38 36 36 11,000
2017/08/17 38 38 38 38 6,000
2017/08/16 37 37 37 37 2,000
2017/08/15 36 36 36 36 8,000
2017/08/14 37 38 36 38 47,000
2017/08/10 37 38 37 38 9,000
2017/08/09 37 38 37 37 12,000
2017/08/08 37 37 37 37 1,000
2017/08/07 38 38 37 37 57,000
2017/08/04 38 38 38 38 1,000
2017/08/03 38 38 38 38 2,000
2017/08/02 38 38 38 38 1,000
2017/08/01 38 38 38 38 6,000
2017/07/31 38 38 38 38 17,000
2017/07/28 38 38 38 38 65,000
2017/07/27 38 39 38 38 14,000
2017/07/26 39 39 38 39 20,000
2017/07/25 38 39 38 39 5,000
2017/07/24 39 39 38 39 15,000
2017/07/21 38 39 38 39 25,000
2017/07/20 39 40 38 40 69,000
2017/07/19 39 39 38 38 59,000
2017/07/18 40 40 39 39 77,000
2017/07/14 39 39 39 39 4,000
2017/07/13 40 40 40 40 5,000
2017/07/12 40 40 39 40 52,000
2017/07/11 40 40 40 40 16,000
2017/07/10 40 40 40 40 9,000
2017/07/07 40 40 39 39 10,000
2017/07/06 41 41 40 40 6,000
2017/07/05 41 41 41 41 1,000
2017/07/04 40 41 40 41 5,000
2017/07/03 41 41 39 39 7,000
2017/06/30 40 40 40 40 7,000
2017/06/29 40 40 40 40 51,000
2017/06/28 40 40 40 40 55,000
2017/06/27 40 40 40 40 1,000
2017/06/26 41 41 41 41 5,000
2017/06/22 40 40 40 40 2,000
2017/06/21 40 40 40 40 31,000
2017/06/20 40 40 40 40 25,000
2017/06/19 41 41 41 41 11,000
2017/06/16 39 40 39 40 9,000
2017/06/15 40 40 40 40 30,000
2017/06/14 40 41 40 40 6,000
2017/06/12 38 40 38 40 74,000
2017/06/09 38 38 38 38 20,000
2017/06/08 40 40 40 40 1,000
2017/06/07 39 39 39 39 7,000
2017/06/05 39 39 39 39 1,000
2017/05/30 39 39 39 39 21,000
2017/05/29 39 39 38 39 38,000
2017/05/26 39 39 39 39 10,000
2017/05/25 39 40 39 40 29,000
2017/05/24 39 39 39 39 50,000
2017/05/23 40 40 40 40 8,000
2017/05/22 40 40 40 40 1,000
2017/05/17 40 40 40 40 13,000
2017/05/16 39 39 39 39 7,000
2017/05/12 39 39 39 39 2,000
2017/05/11 40 40 40 40 7,000
2017/05/10 40 40 40 40 15,000
2017/05/09 40 40 40 40 15,000
2017/05/08 40 40 40 40 13,000
2017/05/02 38 39 38 39 10,000
2017/05/01 39 39 39 39 12,000
2017/04/28 39 39 39 39 6,000
2017/04/27 39 40 39 39 31,000
2017/04/26 39 39 39 39 43,000
2017/04/25 40 40 40 40 3,000
2017/04/24 39 40 39 40 4,000
2017/04/21 39 39 39 39 5,000
2017/04/20 39 39 38 38 51,000
2017/04/19 40 40 39 39 24,000
2017/04/17 40 40 40 40 1,000
2017/04/14 40 40 39 40 7,000
2017/04/13 39 39 38 39 20,000
2017/04/12 41 43 40 40 25,000
2017/04/10 40 41 40 40 18,000
2017/04/07 39 39 39 39 1,000
2017/04/05 39 39 39 39 2,000
2017/03/30 40 40 39 40 10,000
2017/03/29 39 39 39 39 1,000
2017/03/27 39 39 39 39 1,000
2017/03/24 40 41 40 40 8,000
2017/03/22 40 41 40 41 2,000
2017/03/17 40 40 40 40 2,000
2017/03/15 42 42 41 41 6,000
2017/03/09 41 41 41 41 3,000
2017/03/08 41 41 41 41 54,000
2017/03/07 41 41 41 41 23,000
2017/03/06 42 42 42 42 5,000
2017/03/03 42 42 42 42 2,000
2017/03/02 41 41 41 41 11,000
2017/03/01 42 42 41 41 4,000
2017/02/28 42 42 41 42 7,000
2017/02/27 41 42 41 42 17,000
2017/02/24 41 41 41 41 12,000
2017/02/23 41 41 40 40 10,000
2017/02/22 41 41 40 41 15,000
2017/02/21 41 41 41 41 12,000
2017/02/20 41 42 41 42 19,000
2017/02/17 42 43 40 43 66,000
2017/02/16 42 43 42 43 8,000
2017/02/15 43 43 42 43 18,000
2017/02/14 43 43 42 43 25,000
2017/02/13 35 44 35 44 140,000
2017/02/10 45 45 45 45 5,000
2017/02/09 46 46 46 46 7,000
2017/02/08 45 45 45 45 1,000
2017/02/07 46 46 46 46 15,000
2017/02/06 46 46 45 45 38,000
2017/02/03 46 47 46 46 12,000
2017/02/02 42 47 42 47 113,000
2017/01/31 47 47 45 45 20,000
2017/01/30 47 47 46 46 2,000
2017/01/27 45 47 45 47 6,000
2017/01/26 46 47 45 47 25,000
2017/01/25 47 47 45 46 13,000
2017/01/24 47 47 46 46 22,000
2017/01/23 47 47 45 47 108,000
2017/01/20 49 50 45 47 74,000
2017/01/19 44 58 44 49 440,000
2017/01/18 43 43 43 43 10,000
2017/01/16 44 44 44 44 8,000
2017/01/13 44 44 44 44 2,000
2017/01/12 43 44 43 44 27,000
2017/01/11 44 44 43 43 12,000
2017/01/10 45 45 44 44 6,000
2017/01/06 45 45 43 44 25,000
2017/01/05 44 45 44 45 9,000
2017/01/04 43 44 43 44 8,000

このページの先頭へ