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
2018/12/28 28 28 28 28 31,000
2018/12/27 27 29 27 28 47,000
2018/12/26 25 30 23 25 78,000
2018/12/25 30 30 21 21 104,000
2018/12/21 29 29 28 29 32,000
2018/12/20 29 29 28 28 2,000
2018/12/19 30 30 28 29 47,000
2018/12/18 30 31 28 28 23,000
2018/12/17 30 30 29 29 29,000
2018/12/14 29 29 29 29 1,000
2018/12/13 31 31 29 29 39,000
2018/12/12 31 31 29 29 77,000
2018/12/11 31 33 29 29 14,000
2018/12/10 29 29 29 29 2,000
2018/12/07 31 31 31 31 10,000
2018/12/06 31 31 31 31 10,000
2018/12/05 29 30 29 30 4,000
2018/12/04 29 29 29 29 6,000
2018/12/03 31 31 31 31 10,000
2018/11/30 31 31 31 31 1,000
2018/11/29 31 31 31 31 13,000
2018/11/27 30 30 30 30 2,000
2018/11/26 30 30 30 30 1,000
2018/11/22 30 30 29 29 4,000
2018/11/20 28 29 28 29 7,000
2018/11/13 31 31 30 30 3,000
2018/11/09 31 31 31 31 1,000
2018/11/08 30 30 30 30 1,000
2018/11/07 31 31 31 31 5,000
2018/11/06 30 31 29 29 8,000
2018/11/05 29 29 29 29 3,000
2018/11/01 28 29 27 29 37,000
2018/10/29 29 30 28 28 70,000
2018/10/26 30 30 29 29 7,000
2018/10/25 29 30 29 30 16,000
2018/10/24 29 29 29 29 17,000
2018/10/23 30 30 30 30 17,000
2018/10/22 33 33 33 33 1,000
2018/10/18 32 32 32 32 2,000
2018/10/17 30 32 30 32 27,000
2018/10/16 30 30 30 30 2,000
2018/10/12 31 32 31 32 23,000
2018/10/11 33 33 30 31 37,000
2018/10/09 35 35 35 35 1,000
2018/10/04 33 33 33 33 1,000
2018/10/03 33 33 33 33 1,000
2018/10/02 33 33 33 33 1,000
2018/10/01 33 33 33 33 1,000
2018/09/27 33 33 33 33 1,000
2018/09/26 32 32 32 32 1,000
2018/09/21 33 34 33 34 6,000
2018/09/20 32 32 32 32 1,000
2018/09/19 32 34 32 32 3,000
2018/09/18 33 34 32 33 8,000
2018/09/14 31 31 31 31 5,000
2018/09/13 32 32 32 32 15,000
2018/09/11 35 35 32 33 5,000
2018/09/10 35 35 35 35 4,000
2018/09/07 34 34 32 32 2,000
2018/09/03 34 34 34 34 1,000
2018/08/28 35 35 35 35 1,000
2018/08/27 34 35 34 35 3,000
2018/08/24 35 36 34 36 36,000
2018/08/20 36 36 36 36 4,000
2018/08/17 35 35 35 35 1,000
2018/08/16 35 35 35 35 1,000
2018/08/15 35 35 35 35 12,000
2018/08/14 34 35 34 35 6,000
2018/08/13 35 35 34 34 41,000
2018/08/10 36 36 36 36 1,000
2018/08/09 36 36 36 36 2,000
2018/08/08 35 36 35 35 138,000
2018/08/07 36 36 36 36 3,000
2018/08/06 36 37 36 37 13,000
2018/08/03 35 36 35 36 4,000
2018/08/02 35 35 35 35 2,000
2018/08/01 36 36 35 36 17,000
2018/07/31 33 37 33 37 50,000
2018/07/26 34 34 34 34 1,000
2018/07/24 34 34 34 34 1,000
2018/07/23 36 36 34 34 3,000
2018/07/19 35 36 35 35 4,000
2018/07/18 35 37 35 36 79,000
2018/07/17 33 36 33 35 85,000
2018/07/13 32 33 32 33 81,000
2018/07/12 31 31 31 31 6,000
2018/07/11 31 32 31 31 28,000
2018/07/10 30 31 30 31 50,000
2018/07/09 30 30 30 30 2,000
2018/07/06 30 30 29 29 110,000
2018/07/04 30 30 30 30 10,000
2018/07/03 30 30 30 30 27,000
2018/07/02 29 29 29 29 22,000
2018/06/29 30 30 30 30 1,000
2018/06/28 30 30 30 30 72,000
2018/06/27 32 32 31 31 55,000
2018/06/26 31 31 30 31 7,000
2018/06/25 31 31 30 31 18,000
2018/06/22 31 31 31 31 3,000
2018/06/21 31 32 31 31 19,000
2018/06/20 30 31 30 31 69,000
2018/06/19 30 30 29 29 29,000
2018/06/18 30 30 30 30 50,000
2018/06/15 30 30 30 30 12,000
2018/06/14 29 31 29 30 90,000
2018/06/13 30 30 28 28 76,000
2018/06/12 30 30 29 30 18,000
2018/06/11 31 31 31 31 2,000
2018/06/07 30 30 30 30 171,000
2018/06/06 30 30 30 30 16,000
2018/06/05 29 29 29 29 3,000
2018/06/04 28 30 28 29 20,000
2018/06/01 29 30 29 30 13,000
2018/05/31 29 30 29 30 5,000
2018/05/30 30 31 29 29 110,000
2018/05/29 31 31 31 31 2,000
2018/05/28 30 30 29 30 23,000
2018/05/25 30 30 29 29 51,000
2018/05/24 32 32 30 30 51,000
2018/05/23 32 32 32 32 2,000
2018/05/22 33 33 32 32 37,000
2018/05/21 32 34 30 33 97,000
2018/05/18 31 31 31 31 88,000
2018/05/17 32 32 31 32 25,000
2018/05/16 32 33 31 31 34,000
2018/05/15 34 35 31 32 165,000
2018/05/14 38 38 37 37 14,000
2018/05/11 38 38 38 38 2,000
2018/05/09 37 39 37 38 7,000
2018/05/08 38 39 38 39 4,000
2018/05/07 41 41 38 38 38,000
2018/05/02 39 39 39 39 1,000
2018/05/01 40 40 40 40 5,000
2018/04/26 38 38 38 38 1,000
2018/04/24 39 39 39 39 1,000
2018/04/23 39 39 39 39 2,000
2018/04/20 40 40 40 40 2,000
2018/04/19 40 40 40 40 1,000
2018/04/18 39 39 39 39 10,000
2018/04/11 39 40 39 40 23,000
2018/04/10 39 39 39 39 28,000
2018/04/09 38 38 38 38 2,000
2018/04/06 37 38 37 38 7,000
2018/04/03 39 39 39 39 2,000
2018/04/02 38 38 38 38 1,000
2018/03/30 38 38 38 38 2,000
2018/03/28 38 38 38 38 1,000
2018/03/27 39 39 39 39 1,000
2018/03/23 38 39 38 39 4,000
2018/03/19 39 39 39 39 4,000
2018/03/14 39 40 39 40 2,000
2018/03/12 40 40 39 39 8,000
2018/03/09 39 39 38 39 25,000
2018/03/08 38 41 38 41 11,000
2018/03/07 39 39 39 39 5,000
2018/03/06 40 40 40 40 15,000
2018/03/05 40 40 40 40 2,000
2018/03/02 40 40 40 40 5,000
2018/03/01 41 41 40 40 5,000
2018/02/27 42 42 42 42 2,000
2018/02/26 42 42 42 42 1,000
2018/02/22 41 41 41 41 6,000
2018/02/19 40 40 40 40 7,000
2018/02/16 40 40 40 40 5,000
2018/02/15 40 40 40 40 4,000
2018/02/14 40 40 40 40 37,000
2018/02/13 41 41 41 41 4,000
2018/02/09 40 41 40 41 11,000
2018/02/08 41 42 41 42 3,000
2018/02/07 41 41 41 41 1,000
2018/02/06 42 42 40 40 10,000
2018/02/05 42 42 42 42 2,000
2018/02/02 43 44 43 44 40,000
2018/02/01 43 43 43 43 2,000
2018/01/31 41 42 41 42 10,000
2018/01/30 42 42 41 41 34,000
2018/01/29 43 43 42 43 17,000
2018/01/26 42 43 42 42 11,000
2018/01/25 43 43 42 42 30,000
2018/01/24 43 43 42 42 7,000
2018/01/23 43 43 43 43 21,000
2018/01/22 43 43 42 42 43,000
2018/01/19 42 43 42 42 8,000
2018/01/18 43 43 41 43 22,000
2018/01/17 42 44 41 43 90,000
2018/01/16 41 42 41 42 38,000
2018/01/15 39 41 39 41 37,000
2018/01/12 40 40 40 40 34,000
2018/01/11 39 40 39 39 5,000
2018/01/10 39 40 39 39 27,000
2018/01/09 38 40 38 39 75,000
2018/01/05 37 37 35 37 20,000
2018/01/04 36 37 36 37 3,000

このページの先頭へ