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
2020/12/30 18 19 18 19 15,000
2020/12/29 18 19 18 19 134,000
2020/12/28 18 18 18 18 33,000
2020/12/25 18 18 18 18 1,000
2020/12/24 19 19 18 18 94,000
2020/12/23 19 20 18 19 32,000
2020/12/22 20 20 19 19 37,000
2020/12/21 19 19 19 19 60,000
2020/12/18 19 19 19 19 112,000
2020/12/17 19 19 18 19 90,000
2020/12/16 19 19 18 18 146,000
2020/12/15 19 20 18 18 33,000
2020/12/14 19 19 19 19 61,000
2020/12/11 18 19 18 19 148,000
2020/12/10 18 18 17 18 29,000
2020/12/09 18 18 18 18 9,000
2020/12/08 18 19 18 18 8,000
2020/12/07 18 18 18 18 20,000
2020/12/04 18 19 18 18 87,000
2020/12/03 18 18 17 17 80,000
2020/12/02 18 18 18 18 2,000
2020/11/30 18 18 17 18 64,000
2020/11/27 17 18 17 18 29,000
2020/11/26 19 19 17 17 139,000
2020/11/25 19 19 18 18 46,000
2020/11/24 18 18 18 18 137,000
2020/11/20 19 19 19 19 49,000
2020/11/19 19 19 18 19 22,000
2020/11/18 19 20 19 19 28,000
2020/11/17 19 20 19 20 52,000
2020/11/16 19 19 18 18 9,000
2020/11/13 19 19 18 19 130,000
2020/11/12 19 19 19 19 6,000
2020/11/11 19 20 19 20 121,000
2020/11/10 19 19 19 19 14,000
2020/11/09 20 20 19 19 39,000
2020/11/06 19 19 18 19 134,000
2020/11/05 18 18 18 18 8,000
2020/11/04 19 19 18 19 8,000
2020/11/02 18 18 18 18 36,000
2020/10/30 19 19 18 18 130,000
2020/10/29 19 19 18 18 94,000
2020/10/28 19 20 19 19 177,000
2020/10/27 20 20 19 19 55,000
2020/10/26 19 20 19 19 376,000
2020/10/23 19 20 19 20 569,000
2020/10/22 19 20 18 18 58,000
2020/10/21 19 19 19 19 106,000
2020/10/20 18 20 18 19 330,000
2020/10/19 18 18 18 18 66,000
2020/10/16 19 19 18 18 78,000
2020/10/15 18 19 18 19 91,000
2020/10/14 18 18 18 18 5,000
2020/10/13 18 19 17 18 92,000
2020/10/12 18 18 17 18 57,000
2020/10/09 18 18 17 18 108,000
2020/10/08 18 18 17 18 22,000
2020/10/07 18 18 17 18 14,000
2020/10/06 17 18 17 18 35,000
2020/10/05 17 17 17 17 11,000
2020/10/02 17 18 17 17 18,000
2020/09/30 18 18 17 17 106,000
2020/09/29 17 18 16 18 177,000
2020/09/28 17 18 17 17 28,000
2020/09/25 18 18 17 17 230,000
2020/09/24 17 18 17 18 6,000
2020/09/23 18 18 17 18 47,000
2020/09/18 17 18 17 17 32,000
2020/09/17 18 18 17 18 121,000
2020/09/16 19 19 18 18 333,000
2020/09/15 18 18 17 18 96,000
2020/09/14 18 18 17 18 154,000
2020/09/11 17 18 17 17 73,000
2020/09/10 18 18 17 17 321,000
2020/09/09 19 19 18 18 172,000
2020/09/08 18 19 18 18 30,000
2020/09/07 19 19 18 18 91,000
2020/09/04 19 19 19 19 515,000
2020/09/03 19 19 18 19 21,000
2020/09/02 18 19 18 18 40,000
2020/09/01 19 19 19 19 96,000
2020/08/31 19 19 18 19 41,000
2020/08/28 19 19 18 19 19,000
2020/08/27 19 19 19 19 6,000
2020/08/26 19 19 18 19 70,000
2020/08/25 19 19 18 19 53,000
2020/08/24 19 19 19 19 28,000
2020/08/21 19 19 18 19 147,000
2020/08/20 19 20 19 19 26,000
2020/08/19 19 19 18 19 157,000
2020/08/18 19 20 19 19 102,000
2020/08/17 19 20 18 20 87,000
2020/08/14 19 19 18 19 72,000
2020/08/13 19 20 18 19 227,000
2020/08/12 19 20 19 19 310,000
2020/08/11 20 20 19 19 446,000
2020/08/07 20 20 19 19 229,000
2020/08/06 20 20 19 20 285,000
2020/08/05 20 21 20 21 786,000
2020/08/04 20 22 19 21 530,000
2020/08/03 20 20 19 20 400,000
2020/07/31 20 21 20 20 277,000
2020/07/30 20 20 19 20 223,000
2020/07/29 20 20 20 20 287,000
2020/07/28 20 20 19 19 102,000
2020/07/27 21 21 19 20 768,000
2020/07/22 21 21 20 20 15,000
2020/07/21 20 21 20 20 122,000
2020/07/20 21 21 20 20 38,000
2020/07/17 21 22 20 20 290,000
2020/07/16 21 21 21 21 320,000
2020/07/15 20 21 20 21 34,000
2020/07/14 21 21 20 20 57,000
2020/07/13 21 21 20 20 316,000
2020/07/10 21 21 20 20 48,000
2020/07/09 21 21 20 21 55,000
2020/07/08 20 21 20 21 59,000
2020/07/07 20 21 20 20 9,000
2020/07/06 20 21 20 20 120,000
2020/07/03 20 21 20 20 38,000
2020/07/02 21 21 20 21 255,000
2020/07/01 22 22 20 21 907,000
2020/06/30 21 22 21 21 38,000
2020/06/29 22 22 21 21 49,000
2020/06/26 23 23 21 21 225,000
2020/06/25 22 22 21 21 157,000
2020/06/24 23 23 21 21 284,000
2020/06/23 23 23 21 23 1,028,000
2020/06/22 22 29 22 23 2,649,000
2020/06/19 20 22 20 22 82,000
2020/06/18 21 21 21 21 26,000
2020/06/17 21 22 21 21 50,000
2020/06/16 21 22 21 21 104,000
2020/06/15 22 22 21 21 82,000
2020/06/12 21 23 21 22 116,000
2020/06/11 23 23 22 23 241,000
2020/06/10 23 24 22 23 357,000
2020/06/09 22 24 20 23 1,336,000
2020/06/08 22 23 20 21 621,000
2020/06/05 22 23 22 22 39,000
2020/06/04 22 22 21 22 112,000
2020/06/03 22 22 21 22 192,000
2020/06/02 22 23 21 21 79,000
2020/06/01 22 23 21 21 317,000
2020/05/29 21 21 20 21 693,000
2020/05/28 22 22 21 21 94,000
2020/05/27 22 22 21 21 218,000
2020/05/26 21 22 20 22 160,000
2020/05/25 22 22 20 21 242,000
2020/05/22 20 24 20 21 906,000
2020/05/21 19 19 19 19 32,000
2020/05/20 18 20 18 19 13,000
2020/05/19 19 20 18 19 45,000
2020/05/18 20 20 18 18 60,000
2020/05/15 19 20 18 20 53,000
2020/05/14 20 20 19 19 94,000
2020/05/13 19 20 19 20 6,000
2020/05/12 20 20 19 20 66,000
2020/05/11 20 20 19 20 91,000
2020/05/08 20 23 19 20 677,000
2020/05/07 20 20 19 20 13,000
2020/05/01 18 20 18 20 10,000
2020/04/30 18 19 18 19 54,000
2020/04/28 18 19 18 19 39,000
2020/04/27 20 20 19 19 20,000
2020/04/24 19 19 19 19 4,000
2020/04/23 19 20 19 20 8,000
2020/04/22 19 19 18 19 69,000
2020/04/21 19 20 18 18 88,000
2020/04/20 20 20 20 20 6,000
2020/04/17 20 20 20 20 10,000
2020/04/16 19 20 19 20 20,000
2020/04/15 20 20 20 20 1,000
2020/04/14 19 19 19 19 11,000
2020/04/13 19 19 19 19 13,000
2020/04/10 20 20 19 19 18,000
2020/04/09 20 20 19 19 25,000
2020/04/08 20 20 19 19 11,000
2020/04/07 20 20 19 19 11,000
2020/04/06 18 19 18 19 83,000
2020/04/03 18 20 18 18 181,000
2020/04/02 18 18 17 17 21,000
2020/04/01 19 19 17 17 19,000
2020/03/31 18 18 18 18 9,000
2020/03/30 18 18 18 18 21,000
2020/03/27 19 19 17 17 144,000
2020/03/26 18 18 18 18 63,000
2020/03/25 18 18 17 18 69,000
2020/03/24 17 18 17 18 55,000
2020/03/23 17 17 16 17 88,000
2020/03/19 18 18 18 18 51,000
2020/03/18 18 18 17 18 157,000
2020/03/17 18 18 16 17 548,000
2020/03/16 19 20 18 19 46,000
2020/03/13 19 20 18 19 246,000
2020/03/12 21 21 19 20 241,000
2020/03/11 20 22 20 22 109,000
2020/03/10 19 22 19 22 85,000
2020/03/09 22 22 20 20 260,000
2020/03/06 23 23 22 22 52,000
2020/03/05 23 23 22 22 105,000
2020/03/04 22 23 22 22 144,000
2020/03/03 24 24 22 23 217,000
2020/03/02 22 24 22 23 368,000
2020/02/28 22 25 21 24 332,000
2020/02/27 23 23 22 22 79,000
2020/02/26 24 24 23 23 123,000
2020/02/25 24 24 23 24 170,000
2020/02/21 25 25 25 25 41,000
2020/02/20 26 26 25 26 101,000
2020/02/19 25 26 25 25 80,000
2020/02/18 25 26 25 25 65,000
2020/02/17 25 26 24 26 233,000
2020/02/14 26 26 25 25 112,000
2020/02/13 26 27 25 26 267,000
2020/02/12 26 27 25 25 216,000
2020/02/10 25 26 25 25 55,000
2020/02/07 25 26 25 25 26,000
2020/02/06 24 25 24 25 175,000
2020/02/05 25 25 24 24 84,000
2020/02/04 24 25 23 24 216,000
2020/02/03 24 25 23 24 983,000
2020/01/31 25 26 24 25 230,000
2020/01/30 26 26 24 25 522,000
2020/01/29 27 27 25 25 565,000
2020/01/28 34 34 26 26 1,818,000
2020/01/27 27 38 27 32 2,669,000
2020/01/24 27 27 26 26 80,000
2020/01/23 27 27 26 27 56,000
2020/01/22 29 29 27 27 192,000
2020/01/21 27 29 26 28 1,209,000
2020/01/20 26 27 25 27 165,000
2020/01/17 26 26 25 26 108,000
2020/01/16 26 26 25 26 704,000
2020/01/15 27 27 25 26 667,000
2020/01/14 28 28 26 26 306,000
2020/01/10 26 28 26 27 1,213,000
2020/01/09 24 26 24 25 387,000
2020/01/08 25 25 24 25 558,000
2020/01/07 26 26 24 25 354,000
2020/01/06 26 26 24 25 942,000

このページの先頭へ