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
2021/12/30 16 16 15 16 58,000
2021/12/29 16 16 15 15 18,000
2021/12/28 16 16 15 16 46,000
2021/12/27 15 16 15 16 27,000
2021/12/24 15 16 15 16 16,000
2021/12/22 15 16 15 16 22,000
2021/12/21 16 16 16 16 2,000
2021/12/20 16 16 15 16 4,000
2021/12/17 15 16 15 16 25,000
2021/12/16 16 16 16 16 8,000
2021/12/15 16 16 16 16 16,000
2021/12/14 15 16 15 16 281,000
2021/12/13 17 17 15 15 741,000
2021/12/10 16 17 16 16 21,000
2021/12/09 17 17 16 16 22,000
2021/12/08 17 17 17 17 18,000
2021/12/07 17 17 17 17 13,000
2021/12/06 17 17 16 16 19,000
2021/12/02 16 16 16 16 5,000
2021/12/01 16 16 16 16 18,000
2021/11/30 17 17 17 17 24,000
2021/11/29 17 17 16 16 4,000
2021/11/26 17 17 17 17 8,000
2021/11/25 16 16 16 16 1,000
2021/11/24 17 17 16 17 36,000
2021/11/22 17 17 16 17 48,000
2021/11/19 17 17 17 17 13,000
2021/11/18 16 17 16 17 46,000
2021/11/17 17 17 17 17 2,000
2021/11/16 17 17 17 17 29,000
2021/11/15 17 17 17 17 2,000
2021/11/12 16 17 16 17 20,000
2021/11/11 17 17 17 17 17,000
2021/11/10 17 17 17 17 27,000
2021/11/09 17 17 17 17 9,000
2021/11/08 16 18 16 17 24,000
2021/11/05 17 17 16 17 16,000
2021/11/04 17 17 16 17 100,000
2021/11/02 17 17 16 16 28,000
2021/10/29 18 18 17 17 80,000
2021/10/28 18 18 18 18 5,000
2021/10/27 17 18 16 17 25,000
2021/10/26 16 16 16 16 40,000
2021/10/25 17 18 17 17 56,000
2021/10/21 17 17 17 17 1,000
2021/10/20 17 18 17 17 17,000
2021/10/19 17 17 17 17 2,000
2021/10/18 17 17 17 17 13,000
2021/10/15 17 18 17 17 24,000
2021/10/14 17 17 17 17 32,000
2021/10/13 17 17 17 17 180,000
2021/10/12 16 17 16 17 2,000
2021/10/11 16 16 16 16 102,000
2021/10/08 16 16 16 16 55,000
2021/10/07 16 17 16 16 22,000
2021/10/06 17 17 16 16 11,000
2021/10/05 16 17 16 16 28,000
2021/10/04 17 17 16 16 114,000
2021/10/01 16 16 16 16 8,000
2021/09/30 17 17 16 16 4,000
2021/09/29 17 17 16 16 151,000
2021/09/28 17 17 16 17 160,000
2021/09/27 17 17 17 17 9,000
2021/09/24 17 17 16 17 76,000
2021/09/22 17 17 16 17 16,000
2021/09/21 18 18 16 16 85,000
2021/09/17 17 18 17 18 3,000
2021/09/16 18 18 17 17 22,000
2021/09/15 17 18 17 17 85,000
2021/09/14 17 17 17 17 59,000
2021/09/13 18 18 17 17 34,000
2021/09/10 18 18 17 17 8,000
2021/09/09 17 18 17 18 6,000
2021/09/08 17 17 17 17 14,000
2021/09/07 17 17 17 17 9,000
2021/09/06 17 17 17 17 8,000
2021/09/03 17 18 17 17 28,000
2021/09/02 17 18 16 16 84,000
2021/09/01 18 18 16 16 36,000
2021/08/31 17 18 17 18 135,000
2021/08/27 16 17 16 16 28,000
2021/08/26 16 17 16 16 396,000
2021/08/25 17 17 16 16 64,000
2021/08/24 16 17 16 17 120,000
2021/08/23 17 17 16 16 94,000
2021/08/20 16 17 16 17 133,000
2021/08/19 16 16 16 16 43,000
2021/08/18 16 16 16 16 20,000
2021/08/17 16 16 16 16 1,000
2021/08/16 17 17 16 16 11,000
2021/08/13 16 17 16 17 36,000
2021/08/12 16 17 16 16 57,000
2021/08/11 17 17 17 17 24,000
2021/08/10 17 17 17 17 40,000
2021/08/06 16 17 16 17 14,000
2021/08/05 16 17 16 16 6,000
2021/08/04 16 17 16 16 43,000
2021/08/03 16 17 16 16 4,000
2021/08/02 16 16 16 16 31,000
2021/07/30 16 17 16 16 29,000
2021/07/29 16 17 16 16 20,000
2021/07/28 16 17 16 16 33,000
2021/07/27 17 17 16 16 168,000
2021/07/26 17 17 17 17 11,000
2021/07/21 17 17 16 17 17,000
2021/07/20 17 17 17 17 11,000
2021/07/19 17 17 17 17 36,000
2021/07/16 17 17 16 17 31,000
2021/07/15 17 17 16 17 172,000
2021/07/14 17 18 17 17 15,000
2021/07/13 17 17 17 17 35,000
2021/07/12 18 18 17 17 712,000
2021/07/09 18 18 18 18 104,000
2021/07/08 18 18 17 17 35,000
2021/07/07 18 18 17 18 8,000
2021/07/06 17 18 17 17 14,000
2021/07/05 18 18 18 18 2,000
2021/07/02 18 18 18 18 3,000
2021/07/01 18 18 17 17 3,000
2021/06/30 18 18 18 18 36,000
2021/06/29 18 18 18 18 9,000
2021/06/28 18 18 18 18 7,000
2021/06/25 18 18 18 18 17,000
2021/06/24 18 18 18 18 10,000
2021/06/23 18 18 18 18 13,000
2021/06/22 18 18 17 18 38,000
2021/06/21 18 18 18 18 12,000
2021/06/18 18 18 17 18 54,000
2021/06/17 18 18 18 18 19,000
2021/06/16 18 18 18 18 1,000
2021/06/15 19 19 19 19 2,000
2021/06/14 18 18 18 18 5,000
2021/06/11 19 19 18 18 32,000
2021/06/10 19 19 18 18 9,000
2021/06/09 19 19 18 18 46,000
2021/06/08 18 18 18 18 30,000
2021/06/07 18 19 18 18 16,000
2021/06/04 18 18 18 18 39,000
2021/06/03 18 18 17 18 27,000
2021/06/02 18 19 17 17 83,000
2021/06/01 19 19 17 18 141,000
2021/05/31 19 19 18 18 10,000
2021/05/28 18 18 18 18 2,000
2021/05/27 18 19 18 18 23,000
2021/05/26 18 19 18 18 46,000
2021/05/25 18 18 17 17 28,000
2021/05/24 18 19 17 18 35,000
2021/05/21 19 19 18 18 31,000
2021/05/20 18 18 18 18 97,000
2021/05/19 19 19 17 18 34,000
2021/05/18 18 18 18 18 140,000
2021/05/17 18 18 17 17 25,000
2021/05/14 17 18 17 17 4,000
2021/05/13 18 18 17 17 12,000
2021/05/12 18 18 18 18 71,000
2021/05/11 18 18 18 18 77,000
2021/05/10 19 19 18 18 65,000
2021/05/07 19 19 19 19 1,000
2021/05/06 18 19 18 19 15,000
2021/04/30 19 19 18 18 4,000
2021/04/28 19 19 18 18 2,000
2021/04/27 18 19 18 19 21,000
2021/04/26 19 19 18 18 11,000
2021/04/23 18 19 18 19 28,000
2021/04/22 19 19 18 19 28,000
2021/04/21 18 18 18 18 108,000
2021/04/20 19 19 18 18 26,000
2021/04/19 19 19 18 19 13,000
2021/04/16 19 19 19 19 7,000
2021/04/15 19 20 18 19 148,000
2021/04/14 18 19 18 18 126,000
2021/04/13 19 20 18 18 232,000
2021/04/12 18 19 18 19 20,000
2021/04/09 20 20 18 18 98,000
2021/04/08 19 20 19 20 86,000
2021/04/07 19 20 19 19 304,000
2021/04/06 18 19 18 19 12,000
2021/04/05 19 19 18 18 2,000
2021/04/02 19 19 18 18 12,000
2021/04/01 19 19 17 18 910,000
2021/03/31 19 20 19 19 752,000
2021/03/30 19 19 19 19 171,000
2021/03/29 19 20 19 19 178,000
2021/03/26 19 20 19 20 99,000
2021/03/25 19 20 18 19 159,000
2021/03/24 20 20 19 20 70,000
2021/03/23 19 20 19 20 292,000
2021/03/22 20 20 19 19 225,000
2021/03/19 18 21 18 21 3,044,000
2021/03/18 19 19 18 18 25,000
2021/03/17 19 19 18 18 33,000
2021/03/16 18 19 18 19 9,000
2021/03/15 18 19 18 19 122,000
2021/03/12 19 19 19 19 8,000
2021/03/11 19 19 18 19 56,000
2021/03/10 19 19 19 19 63,000
2021/03/09 19 19 18 19 151,000
2021/03/08 19 19 18 19 71,000
2021/03/05 19 19 18 19 79,000
2021/03/04 19 19 18 19 30,000
2021/03/03 19 19 18 19 81,000
2021/03/02 19 20 18 19 211,000
2021/03/01 20 20 18 19 392,000
2021/02/26 20 21 19 20 420,000
2021/02/25 19 20 19 20 128,000
2021/02/24 20 20 19 19 100,000
2021/02/22 19 20 19 20 518,000
2021/02/19 19 19 18 18 721,000
2021/02/18 19 20 18 19 241,000
2021/02/17 18 19 18 18 42,000
2021/02/16 18 19 18 18 91,000
2021/02/15 19 19 18 18 150,000
2021/02/12 19 19 18 19 59,000
2021/02/10 18 20 18 19 559,000
2021/02/09 18 18 18 18 384,000
2021/02/08 17 18 17 18 71,000
2021/02/05 18 18 17 17 14,000
2021/02/04 17 17 17 17 14,000
2021/02/03 17 18 17 17 175,000
2021/02/02 18 18 17 18 108,000
2021/02/01 18 18 18 18 19,000
2021/01/29 18 18 17 18 58,000
2021/01/28 18 18 17 18 87,000
2021/01/27 18 18 17 18 82,000
2021/01/26 18 18 17 18 27,000
2021/01/25 18 18 17 18 15,000
2021/01/22 18 18 18 18 22,000
2021/01/21 19 19 18 18 43,000
2021/01/20 18 18 18 18 7,000
2021/01/19 18 19 17 19 120,000
2021/01/18 19 19 17 17 129,000
2021/01/15 18 19 17 18 11,000
2021/01/14 18 18 18 18 34,000
2021/01/13 18 18 17 17 37,000
2021/01/12 18 18 18 18 25,000
2021/01/08 18 18 17 18 29,000
2021/01/07 18 18 18 18 86,000
2021/01/06 18 18 18 18 2,000
2021/01/05 19 19 18 18 92,000
2021/01/04 19 19 18 19 4,000

このページの先頭へ