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
2019/12/30 26 27 24 26 1,289,000
2019/12/27 30 31 25 26 1,755,000
2019/12/26 31 32 27 28 1,870,000
2019/12/25 40 40 29 34 1,670,000
2019/12/24 50 59 40 43 3,127,000
2019/12/23 25 52 25 42 2,119,000
2019/12/20 23 23 22 22 22,000
2019/12/19 23 23 23 23 4,000
2019/12/18 23 23 22 22 11,000
2019/12/17 23 23 23 23 1,000
2019/12/16 23 23 23 23 1,000
2019/12/13 23 23 23 23 109,000
2019/12/12 23 23 23 23 2,000
2019/12/11 23 23 23 23 2,000
2019/12/10 23 23 22 23 13,000
2019/12/09 22 23 22 23 20,000
2019/12/06 22 23 22 23 23,000
2019/12/05 23 23 23 23 28,000
2019/12/04 23 23 22 22 3,000
2019/12/02 23 24 22 22 5,000
2019/11/29 23 23 23 23 129,000
2019/11/28 22 23 22 23 5,000
2019/11/27 23 23 22 22 32,000
2019/11/26 22 23 22 23 12,000
2019/11/25 23 24 23 23 26,000
2019/11/22 24 24 23 23 15,000
2019/11/21 23 25 22 23 253,000
2019/11/20 22 23 22 22 52,000
2019/11/19 23 23 23 23 18,000
2019/11/18 24 24 24 24 3,000
2019/11/15 24 24 24 24 1,000
2019/11/14 25 25 25 25 1,000
2019/11/13 25 25 25 25 4,000
2019/11/12 25 25 25 25 5,000
2019/11/08 24 24 24 24 1,000
2019/11/07 25 25 25 25 2,000
2019/11/05 24 24 24 24 12,000
2019/11/01 24 24 24 24 2,000
2019/10/31 25 25 24 24 38,000
2019/10/30 25 25 25 25 4,000
2019/10/29 25 25 25 25 8,000
2019/10/28 24 25 24 25 18,000
2019/10/25 25 25 25 25 6,000
2019/10/24 25 26 25 26 13,000
2019/10/23 25 26 25 25 20,000
2019/10/21 24 24 24 24 2,000
2019/10/18 25 25 25 25 2,000
2019/10/15 25 25 24 25 13,000
2019/10/11 25 25 24 24 27,000
2019/10/10 24 24 24 24 5,000
2019/10/09 24 24 24 24 26,000
2019/10/08 23 23 23 23 1,000
2019/10/04 23 23 23 23 21,000
2019/10/02 23 24 23 24 20,000
2019/10/01 24 24 24 24 36,000
2019/09/30 24 25 24 25 17,000
2019/09/27 24 24 23 23 34,000
2019/09/26 25 25 24 24 65,000
2019/09/25 25 25 25 25 189,000
2019/09/24 25 25 25 25 2,000
2019/09/19 24 24 24 24 1,000
2019/09/18 24 24 24 24 11,000
2019/09/17 24 24 24 24 17,000
2019/09/12 25 25 25 25 14,000
2019/09/11 25 25 25 25 1,000
2019/09/10 24 25 24 25 21,000
2019/09/09 25 25 25 25 10,000
2019/09/06 25 25 25 25 32,000
2019/09/05 25 25 25 25 2,000
2019/09/04 25 25 25 25 4,000
2019/09/03 25 25 25 25 42,000
2019/09/02 25 25 24 24 34,000
2019/08/30 24 25 24 25 101,000
2019/08/29 25 25 25 25 14,000
2019/08/28 25 25 25 25 23,000
2019/08/26 26 27 25 25 6,000
2019/08/23 27 27 26 26 7,000
2019/08/21 27 27 27 27 5,000
2019/08/19 26 26 26 26 3,000
2019/08/16 26 26 26 26 6,000
2019/08/08 26 26 26 26 4,000
2019/08/07 26 26 26 26 12,000
2019/08/06 27 27 27 27 16,000
2019/08/05 28 28 28 28 1,000
2019/08/01 28 28 27 27 16,000
2019/07/31 28 28 28 28 66,000
2019/07/30 28 29 28 28 44,000
2019/07/29 26 30 26 28 85,000
2019/07/25 29 29 29 29 3,000
2019/07/23 29 29 29 29 1,000
2019/07/22 28 29 28 29 7,000
2019/07/18 29 30 29 30 5,000
2019/07/11 29 29 29 29 10,000
2019/07/10 30 30 30 30 2,000
2019/07/09 29 29 29 29 1,000
2019/07/05 29 29 29 29 1,000
2019/07/04 30 30 30 30 9,000
2019/07/03 29 29 29 29 3,000
2019/07/01 31 31 30 30 2,000
2019/06/25 31 31 30 30 11,000
2019/06/24 30 30 30 30 1,000
2019/06/20 30 30 30 30 15,000
2019/06/18 30 30 30 30 1,000
2019/06/17 30 31 30 31 2,000
2019/06/13 30 30 30 30 19,000
2019/06/11 29 31 29 31 8,000
2019/06/07 29 29 29 29 3,000
2019/06/05 29 29 29 29 4,000
2019/05/31 28 28 28 28 1,000
2019/05/29 29 29 29 29 3,000
2019/05/28 28 28 28 28 1,000
2019/05/27 29 29 28 28 17,000
2019/05/24 28 28 28 28 1,000
2019/05/23 28 29 28 29 29,000
2019/05/22 29 29 29 29 2,000
2019/05/21 29 30 29 30 4,000
2019/05/16 29 29 29 29 8,000
2019/05/15 29 30 29 30 5,000
2019/05/14 30 30 29 29 25,000
2019/05/13 31 31 31 31 6,000
2019/05/07 31 33 31 33 3,000
2019/04/25 32 33 32 33 13,000
2019/04/23 32 33 32 33 2,000
2019/04/19 30 31 30 31 2,000
2019/04/18 32 32 31 31 20,000
2019/04/17 32 32 32 32 2,000
2019/04/16 32 35 32 32 5,000
2019/04/15 32 35 32 33 165,000
2019/04/12 31 31 30 31 7,000
2019/04/11 31 31 31 31 5,000
2019/04/10 31 31 30 31 41,000
2019/04/09 30 30 30 30 3,000
2019/04/08 30 30 30 30 2,000
2019/04/05 30 30 30 30 3,000
2019/04/01 30 30 30 30 3,000
2019/03/25 30 30 30 30 52,000
2019/03/22 30 30 30 30 46,000
2019/03/20 30 30 30 30 30,000
2019/03/18 30 30 30 30 41,000
2019/03/15 30 30 30 30 51,000
2019/03/14 30 30 29 29 35,000
2019/03/13 29 29 29 29 17,000
2019/03/11 29 30 29 30 29,000
2019/03/08 30 30 29 29 15,000
2019/03/07 31 31 29 29 86,000
2019/03/06 31 31 31 31 40,000
2019/03/05 31 32 31 31 47,000
2019/03/04 32 32 30 31 175,000
2019/02/27 32 32 32 32 40,000
2019/02/21 31 31 31 31 41,000
2019/02/20 31 31 31 31 34,000
2019/02/19 31 31 30 31 111,000
2019/02/18 31 31 31 31 10,000
2019/02/15 33 33 32 33 11,000
2019/02/14 32 32 32 32 5,000
2019/02/13 32 32 32 32 45,000
2019/02/12 33 33 30 33 6,000
2019/02/08 32 32 32 32 20,000
2019/02/07 31 31 31 31 5,000
2019/02/06 32 32 32 32 5,000
2019/02/05 32 32 32 32 12,000
2019/02/04 31 31 31 31 22,000
2019/02/01 31 31 31 31 2,000
2019/01/31 32 32 32 32 21,000
2019/01/30 32 32 31 31 30,000
2019/01/29 32 32 32 32 20,000
2019/01/25 31 31 31 31 20,000
2019/01/23 31 31 30 30 21,000
2019/01/22 30 30 30 30 2,000
2019/01/21 30 30 30 30 17,000
2019/01/18 30 30 30 30 6,000
2019/01/17 30 31 30 30 37,000
2019/01/16 30 30 29 29 12,000
2019/01/15 30 30 29 29 24,000
2019/01/11 29 29 29 29 12,000
2019/01/10 30 30 28 29 17,000
2019/01/09 29 29 29 29 22,000
2019/01/08 29 30 29 29 22,000
2019/01/04 27 27 27 27 22,000

このページの先頭へ