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
2023/12/29 57 59 57 58 45,000
2023/12/28 59 59 56 59 125,000
2023/12/27 60 63 58 59 152,000
2023/12/26 64 85 58 59 740,000
2023/12/25 59 63 59 62 142,000
2023/12/22 59 60 58 60 60,000
2023/12/21 57 60 57 60 63,000
2023/12/20 57 59 56 58 87,000
2023/12/19 56 58 56 57 24,000
2023/12/18 58 59 56 56 136,000
2023/12/15 59 59 58 58 59,000
2023/12/14 55 58 55 58 72,000
2023/12/13 58 58 55 55 158,000
2023/12/12 55 59 54 58 117,000
2023/12/11 48 59 48 55 788,000
2023/12/08 47 49 47 48 29,000
2023/12/06 49 50 48 48 19,000
2023/12/05 46 48 46 48 70,000
2023/12/04 49 49 46 46 135,000
2023/12/01 50 50 48 49 32,000
2023/11/30 49 50 49 50 203,000
2023/11/29 50 50 50 50 51,000
2023/11/28 50 50 49 50 12,000
2023/11/27 48 49 48 49 5,000
2023/11/24 50 50 48 49 30,000
2023/11/22 49 49 49 49 36,000
2023/11/21 50 50 49 49 72,000
2023/11/20 52 52 50 50 23,000
2023/11/17 50 51 50 50 85,000
2023/11/16 49 50 49 49 214,000
2023/11/15 48 49 48 48 11,000
2023/11/14 48 49 48 49 68,000
2023/11/13 48 48 48 48 22,000
2023/11/10 50 50 49 49 46,000
2023/11/09 48 50 48 48 26,000
2023/11/08 48 49 47 47 38,000
2023/11/07 48 49 46 48 110,000
2023/11/06 49 50 49 49 38,000
2023/11/02 46 50 46 49 228,000
2023/11/01 44 46 44 44 132,000
2023/10/31 43 44 43 44 26,000
2023/10/30 44 44 43 43 23,000
2023/10/27 41 44 41 43 110,000
2023/10/26 41 41 41 41 21,000
2023/10/25 41 41 39 41 102,000
2023/10/24 40 41 39 40 194,000
2023/10/23 42 42 39 41 92,000
2023/10/20 43 43 41 43 170,000
2023/10/19 45 45 42 43 142,000
2023/10/18 45 45 44 45 16,000
2023/10/17 44 46 44 46 44,000
2023/10/16 47 47 45 45 38,000
2023/10/13 46 47 46 47 13,000
2023/10/12 46 47 46 47 32,000
2023/10/11 45 47 45 47 119,000
2023/10/10 44 46 44 46 80,000
2023/10/06 45 45 44 44 15,000
2023/10/05 44 45 44 45 120,000
2023/10/04 46 46 43 44 264,000
2023/10/03 46 46 46 46 34,000
2023/10/02 47 47 46 46 512,000
2023/09/29 47 48 46 46 68,000
2023/09/28 47 48 46 46 13,000
2023/09/27 48 48 47 48 131,000
2023/09/26 47 49 47 47 97,000
2023/09/25 48 48 47 47 60,000
2023/09/22 47 48 46 48 44,000
2023/09/21 48 50 47 47 146,000
2023/09/20 50 50 48 48 36,000
2023/09/19 50 50 48 48 52,000
2023/09/15 47 49 46 48 384,000
2023/09/14 44 46 44 46 1,177,000
2023/09/13 44 46 42 44 297,000
2023/09/12 47 47 44 44 142,000
2023/09/11 47 49 44 47 1,209,000
2023/09/08 46 50 46 48 231,000
2023/09/07 46 47 46 46 81,000
2023/09/06 47 47 45 46 107,000
2023/09/05 49 49 46 47 185,000
2023/09/04 49 51 47 48 180,000
2023/09/01 47 49 46 49 142,000
2023/08/31 49 49 47 47 268,000
2023/08/30 50 52 47 50 481,000
2023/08/29 43 53 42 49 909,000
2023/08/28 43 44 42 43 233,000
2023/08/25 43 44 42 43 365,000
2023/08/24 42 45 39 45 1,315,000
2023/08/23 42 45 42 43 81,000
2023/08/22 43 44 42 43 148,000
2023/08/21 42 45 42 44 141,000
2023/08/18 43 43 40 41 171,000
2023/08/17 41 44 41 44 139,000
2023/08/16 38 43 37 42 600,000
2023/08/15 40 40 37 39 455,000
2023/08/14 41 41 39 40 224,000
2023/08/10 39 41 39 41 96,000
2023/08/09 37 40 37 38 84,000
2023/08/08 39 39 37 38 173,000
2023/08/07 38 43 37 38 322,000
2023/08/04 36 39 36 38 164,000
2023/08/03 38 38 36 36 172,000
2023/08/02 36 42 36 38 685,000
2023/08/01 36 37 35 36 37,000
2023/07/31 35 36 34 36 99,000
2023/07/28 35 36 34 35 114,000
2023/07/27 36 36 35 36 38,000
2023/07/26 36 36 35 36 131,000
2023/07/25 40 40 33 36 356,000
2023/07/24 45 45 40 41 310,000
2023/07/21 44 51 41 45 739,000
2023/07/20 43 66 43 44 1,802,000
2023/07/19 34 38 33 38 191,000
2023/07/18 32 35 32 33 99,000
2023/07/14 32 34 31 34 137,000
2023/07/13 32 33 32 32 130,000
2023/07/12 32 32 31 32 62,000
2023/07/11 32 32 32 32 1,000
2023/07/10 33 33 32 32 30,000
2023/07/07 32 33 32 32 29,000
2023/07/06 32 33 30 32 187,000
2023/07/05 33 34 32 32 58,000
2023/07/04 34 34 32 32 136,000
2023/07/03 31 36 30 34 110,000
2023/06/30 29 34 28 31 574,000
2023/06/29 29 29 29 29 6,000
2023/06/28 29 29 29 29 5,000
2023/06/27 28 29 28 29 48,000
2023/06/26 29 29 27 28 23,000
2023/06/23 28 29 27 29 110,000
2023/06/22 28 28 27 28 26,000
2023/06/21 28 28 27 27 18,000
2023/06/20 29 29 28 28 129,000
2023/06/19 28 31 28 29 189,000
2023/06/16 27 29 27 29 119,000
2023/06/15 28 29 28 28 35,000
2023/06/14 29 29 28 28 26,000
2023/06/13 30 30 28 28 98,000
2023/06/12 27 29 27 28 102,000
2023/06/09 28 28 26 26 57,000
2023/06/08 28 28 27 28 67,000
2023/06/07 27 27 26 26 100,000
2023/06/06 25 29 25 26 629,000
2023/06/05 26 27 25 25 100,000
2023/06/02 28 28 26 27 107,000
2023/06/01 28 30 27 28 353,000
2023/05/31 29 29 27 29 415,000
2023/05/30 28 32 26 29 774,000
2023/05/29 25 28 25 26 371,000
2023/05/26 23 25 23 24 140,000
2023/05/25 23 23 20 23 355,000
2023/05/24 23 24 22 23 268,000
2023/05/23 23 23 23 23 59,000
2023/05/22 23 24 22 23 39,000
2023/05/19 23 24 22 23 438,000
2023/05/18 21 23 21 23 145,000
2023/05/17 20 22 20 22 283,000
2023/05/15 19 20 19 20 36,000
2023/05/12 20 20 19 19 55,000
2023/05/11 21 22 20 20 206,000
2023/05/10 20 21 20 21 226,000
2023/05/09 20 20 20 20 37,000
2023/05/08 19 20 19 20 76,000
2023/05/02 20 21 20 21 43,000
2023/05/01 19 21 19 20 20,000
2023/04/28 19 20 19 19 30,000
2023/04/27 21 21 19 19 92,000
2023/04/26 19 21 19 21 112,000
2023/04/25 18 21 18 19 522,000
2023/04/24 18 18 18 18 10,000
2023/04/21 18 18 18 18 64,000
2023/04/20 20 20 18 18 128,000
2023/04/19 19 22 18 19 367,000
2023/04/18 19 19 18 18 53,000
2023/04/17 19 20 18 19 122,000
2023/04/14 19 19 19 19 4,000
2023/04/13 18 18 18 18 11,000
2023/04/12 19 19 19 19 17,000
2023/04/10 18 18 18 18 22,000
2023/04/07 18 18 18 18 6,000
2023/04/06 18 18 18 18 1,000
2023/04/05 18 18 18 18 2,000
2023/04/04 18 18 18 18 26,000
2023/04/03 18 18 18 18 18,000
2023/03/31 18 18 18 18 163,000
2023/03/29 17 17 17 17 13,000
2023/03/27 17 17 17 17 35,000
2023/03/24 17 17 17 17 4,000
2023/03/23 16 16 16 16 1,000
2023/03/22 16 16 16 16 1,000
2023/03/17 17 17 17 17 2,000
2023/03/15 17 17 17 17 74,000
2023/03/14 17 17 17 17 13,000
2023/03/13 18 18 18 18 10,000
2023/03/10 18 18 18 18 23,000
2023/03/08 17 17 17 17 133,000
2023/03/07 17 17 16 16 201,000
2023/03/06 17 17 17 17 3,000
2023/03/03 17 17 17 17 37,000
2023/03/02 17 17 17 17 53,000
2023/03/01 17 17 17 17 61,000
2023/02/27 17 17 17 17 3,000
2023/02/17 17 17 17 17 8,000
2023/02/15 18 18 17 17 3,000
2023/02/10 17 17 17 17 14,000
2023/02/09 18 18 18 18 1,000
2023/02/08 17 18 17 18 2,000
2023/02/06 17 17 17 17 1,000
2023/02/03 17 18 17 18 30,000
2023/01/31 18 18 18 18 30,000
2023/01/30 17 17 17 17 1,000
2023/01/27 17 17 17 17 3,000
2023/01/25 17 17 17 17 24,000
2023/01/24 17 17 17 17 3,000
2023/01/23 17 17 17 17 26,000
2023/01/20 17 17 16 17 7,000
2023/01/19 17 17 16 17 30,000
2023/01/18 17 17 17 17 16,000
2023/01/17 17 17 17 17 28,000
2023/01/16 17 17 17 17 7,000
2023/01/13 17 18 17 17 25,000
2023/01/12 18 18 17 18 8,000
2023/01/11 17 17 17 17 9,000
2023/01/10 17 17 17 17 82,000
2023/01/06 18 18 17 17 7,000
2023/01/05 17 18 17 17 32,000
2023/01/04 18 18 18 18 31,000

このページの先頭へ