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
2022/12/29 18 18 18 18 1,000
2022/12/28 18 18 18 18 5,000
2022/12/27 18 19 18 18 100,000
2022/12/26 18 18 18 18 5,000
2022/12/21 18 18 17 17 28,000
2022/12/20 18 18 17 18 73,000
2022/12/19 16 17 16 17 2,463,000
2022/12/16 17 17 17 17 54,000
2022/12/15 17 17 17 17 108,000
2022/12/13 18 18 17 18 190,000
2022/12/12 17 17 17 17 2,000
2022/12/08 17 18 17 17 25,000
2022/12/02 19 19 18 18 11,000
2022/12/01 18 18 18 18 150,000
2022/11/30 18 18 17 17 15,000
2022/11/29 17 17 17 17 1,000
2022/11/28 18 18 17 18 86,000
2022/11/25 17 17 17 17 53,000
2022/11/24 17 17 16 16 3,000
2022/11/22 17 17 16 16 6,000
2022/11/21 17 17 16 17 15,000
2022/11/18 17 18 17 18 11,000
2022/11/17 17 17 17 17 73,000
2022/11/16 18 18 17 17 21,000
2022/11/15 17 18 17 18 240,000
2022/11/14 17 17 16 16 2,000
2022/11/11 17 17 17 17 73,000
2022/11/09 18 18 17 17 58,000
2022/11/08 18 18 18 18 24,000
2022/11/07 17 18 17 18 11,000
2022/11/04 18 18 17 17 6,000
2022/11/02 18 18 17 18 12,000
2022/11/01 19 19 18 18 7,000
2022/10/31 19 19 18 18 6,000
2022/10/28 18 18 18 18 1,000
2022/10/27 18 18 18 18 2,000
2022/10/26 18 18 18 18 34,000
2022/10/25 18 18 18 18 4,000
2022/10/24 19 19 17 18 13,000
2022/10/21 17 18 17 18 11,000
2022/10/20 17 17 17 17 1,000
2022/10/19 18 18 17 17 16,000
2022/10/18 17 17 17 17 1,000
2022/10/17 17 17 17 17 1,000
2022/10/14 17 18 17 18 2,000
2022/10/13 18 18 18 18 2,000
2022/10/12 18 18 17 17 4,000
2022/10/07 18 18 18 18 3,000
2022/10/06 18 18 17 18 8,000
2022/10/05 18 18 17 18 5,000
2022/10/04 18 18 18 18 3,000
2022/10/03 18 18 17 18 14,000
2022/09/30 18 18 18 18 4,000
2022/09/29 18 18 18 18 23,000
2022/09/28 18 18 18 18 5,000
2022/09/27 17 18 17 17 25,000
2022/09/26 18 18 18 18 11,000
2022/09/22 18 18 17 18 11,000
2022/09/21 18 18 18 18 60,000
2022/09/20 18 18 17 17 96,000
2022/09/16 19 19 17 18 4,000
2022/09/14 18 19 18 19 103,000
2022/09/13 18 18 18 18 5,000
2022/09/12 18 18 18 18 11,000
2022/09/09 18 18 17 18 44,000
2022/09/08 17 19 17 18 139,000
2022/09/07 17 18 17 17 149,000
2022/09/06 17 17 17 17 2,000
2022/09/05 16 18 16 17 18,000
2022/09/02 17 17 17 17 6,000
2022/09/01 18 18 16 17 53,000
2022/08/31 17 18 16 18 28,000
2022/08/30 17 17 17 17 2,000
2022/08/29 17 17 17 17 2,000
2022/08/26 17 17 17 17 46,000
2022/08/25 17 17 17 17 1,000
2022/08/24 17 17 17 17 34,000
2022/08/23 17 17 16 16 11,000
2022/08/22 17 17 17 17 3,000
2022/08/19 16 17 16 17 41,000
2022/08/18 17 17 17 17 1,000
2022/08/17 17 17 17 17 1,000
2022/08/16 17 17 16 17 17,000
2022/08/15 17 17 17 17 2,000
2022/08/12 17 17 17 17 2,000
2022/08/09 17 17 17 17 1,000
2022/08/08 16 16 16 16 4,000
2022/08/05 17 17 16 16 16,000
2022/08/04 17 17 17 17 7,000
2022/08/03 17 17 17 17 2,000
2022/08/02 18 18 16 17 25,000
2022/08/01 18 18 16 16 11,000
2022/07/29 17 17 17 17 2,000
2022/07/28 17 17 17 17 1,000
2022/07/26 17 17 17 17 6,000
2022/07/25 17 17 17 17 6,000
2022/07/22 17 17 17 17 14,000
2022/07/21 17 17 17 17 22,000
2022/07/20 17 17 17 17 9,000
2022/07/19 17 17 16 17 38,000
2022/07/15 17 17 17 17 29,000
2022/07/14 17 17 17 17 2,000
2022/07/11 17 17 17 17 9,000
2022/07/08 17 17 17 17 4,000
2022/07/07 17 17 17 17 1,000
2022/07/06 18 18 18 18 1,000
2022/07/04 17 17 17 17 32,000
2022/06/28 18 18 17 18 6,000
2022/06/27 18 18 18 18 4,000
2022/06/22 17 17 17 17 5,000
2022/06/21 17 17 17 17 9,000
2022/06/20 17 17 17 17 5,000
2022/06/17 17 17 17 17 1,000
2022/06/16 18 18 18 18 8,000
2022/06/15 18 18 18 18 1,000
2022/06/14 18 18 18 18 8,000
2022/06/13 18 18 18 18 3,000
2022/06/10 19 19 17 18 12,000
2022/06/08 18 18 18 18 5,000
2022/06/07 18 19 17 18 24,000
2022/06/06 18 19 18 19 25,000
2022/06/03 18 18 18 18 1,000
2022/06/02 18 19 18 18 38,000
2022/06/01 17 18 17 18 277,000
2022/05/31 17 18 17 17 27,000
2022/05/30 17 17 17 17 2,000
2022/05/27 17 17 17 17 9,000
2022/05/26 17 17 17 17 21,000
2022/05/25 18 18 17 17 6,000
2022/05/24 17 17 17 17 8,000
2022/05/23 17 17 16 17 51,000
2022/05/20 16 17 16 17 9,000
2022/05/19 17 17 16 16 24,000
2022/05/18 16 16 16 16 6,000
2022/05/17 17 17 17 17 5,000
2022/05/16 17 17 17 17 6,000
2022/05/13 17 17 17 17 38,000
2022/05/11 17 18 17 18 7,000
2022/05/10 17 17 17 17 1,000
2022/05/09 18 18 17 17 8,000
2022/05/06 18 18 17 17 16,000
2022/05/02 18 18 18 18 9,000
2022/04/28 17 17 17 17 184,000
2022/04/27 17 17 16 16 120,000
2022/04/26 17 18 17 18 11,000
2022/04/25 18 18 17 18 142,000
2022/04/22 18 19 18 19 40,000
2022/04/21 18 19 18 19 4,000
2022/04/20 19 19 18 18 17,000
2022/04/19 18 19 18 19 14,000
2022/04/18 19 19 18 18 11,000
2022/04/15 18 19 18 19 26,000
2022/04/14 19 19 19 19 32,000
2022/04/13 19 19 19 19 13,000
2022/04/12 19 20 18 19 85,000
2022/04/11 19 19 19 19 208,000
2022/04/08 19 19 18 18 9,000
2022/04/07 18 19 18 19 65,000
2022/04/06 18 18 17 18 19,000
2022/04/05 18 18 17 18 14,000
2022/04/04 18 18 17 17 33,000
2022/04/01 18 18 17 18 55,000
2022/03/31 19 19 17 18 290,000
2022/03/30 18 19 18 18 324,000
2022/03/29 17 18 17 18 292,000
2022/03/28 17 18 17 17 64,000
2022/03/25 17 18 15 17 370,000
2022/03/24 16 16 16 16 20,000
2022/03/23 16 17 16 16 204,000
2022/03/22 15 15 15 15 13,000
2022/03/18 14 16 14 15 75,000
2022/03/17 15 16 15 15 65,000
2022/03/16 16 16 14 15 27,000
2022/03/15 14 16 14 16 6,000
2022/03/14 15 15 15 15 6,000
2022/03/11 15 16 15 15 26,000
2022/03/10 15 16 15 15 69,000
2022/03/09 15 16 14 16 10,000
2022/03/08 15 15 15 15 17,000
2022/03/07 16 16 15 15 43,000
2022/03/04 16 16 16 16 1,000
2022/03/03 16 16 16 16 2,000
2022/03/02 15 16 15 16 5,000
2022/03/01 15 15 15 15 10,000
2022/02/28 15 16 15 16 4,000
2022/02/25 15 16 15 15 20,000
2022/02/24 15 16 15 15 47,000
2022/02/22 16 16 16 16 16,000
2022/02/21 15 15 15 15 18,000
2022/02/18 15 16 15 16 27,000
2022/02/17 15 15 15 15 5,000
2022/02/16 15 16 15 15 432,000
2022/02/15 16 16 15 15 13,000
2022/02/10 16 16 16 16 51,000
2022/02/09 16 16 16 16 1,000
2022/02/08 16 16 15 16 21,000
2022/02/07 16 16 15 16 47,000
2022/02/04 16 16 15 16 32,000
2022/02/03 16 16 15 15 23,000
2022/02/02 16 16 16 16 5,000
2022/02/01 15 15 15 15 5,000
2022/01/31 16 16 16 16 6,000
2022/01/28 15 16 15 15 31,000
2022/01/27 15 15 15 15 23,000
2022/01/26 15 16 15 15 113,000
2022/01/25 16 16 16 16 10,000
2022/01/24 16 16 15 15 3,000
2022/01/21 16 16 15 15 99,000
2022/01/20 16 16 15 16 14,000
2022/01/19 16 16 15 16 17,000
2022/01/18 16 16 15 15 9,000
2022/01/17 16 16 16 16 10,000
2022/01/14 16 16 16 16 4,000
2022/01/13 16 16 16 16 5,000
2022/01/12 15 16 15 16 29,000
2022/01/11 16 17 16 16 30,000
2022/01/07 16 16 16 16 2,000
2022/01/06 16 17 16 16 36,000
2022/01/05 16 16 16 16 86,000
2022/01/04 15 16 15 16 100,000

このページの先頭へ