YU-WA Creation Holdings(7615)の株価時系列情報
YU-WA Creation Holdings(7615)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 |
---|---|---|---|---|---|
2024/03/28 | 165 | 165 | 160 | 161 | 193,000 |
2024/03/27 | 172 | 172 | 167 | 169 | 148,300 |
2024/03/26 | 175 | 178 | 172 | 172 | 124,600 |
2024/03/25 | 174 | 178 | 171 | 175 | 222,200 |
2024/03/22 | 174 | 175 | 171 | 174 | 179,100 |
2024/03/21 | 167 | 174 | 167 | 173 | 213,800 |
2024/03/19 | 166 | 170 | 165 | 166 | 164,700 |
2024/03/18 | 166 | 166 | 163 | 166 | 92,500 |
2024/03/15 | 166 | 168 | 160 | 164 | 275,300 |
2024/03/14 | 160 | 163 | 159 | 162 | 124,600 |
2024/03/13 | 159 | 161 | 157 | 160 | 101,400 |
2024/03/12 | 154 | 159 | 152 | 159 | 116,100 |
2024/03/11 | 159 | 159 | 152 | 153 | 270,300 |
2024/03/08 | 158 | 163 | 158 | 158 | 440,800 |
2024/03/07 | 152 | 154 | 151 | 154 | 112,700 |
2024/03/06 | 149 | 154 | 148 | 150 | 253,200 |
2024/03/05 | 148 | 150 | 147 | 149 | 46,200 |
2024/03/04 | 150 | 150 | 147 | 148 | 133,800 |
2024/03/01 | 147 | 148 | 145 | 147 | 64,700 |
2024/02/29 | 150 | 150 | 145 | 148 | 108,300 |
2024/02/28 | 144 | 153 | 144 | 149 | 336,700 |
2024/02/27 | 144 | 147 | 144 | 145 | 35,300 |
2024/02/26 | 145 | 146 | 144 | 145 | 40,000 |
2024/02/22 | 147 | 147 | 144 | 145 | 40,400 |
2024/02/21 | 145 | 147 | 144 | 146 | 42,700 |
2024/02/20 | 148 | 148 | 144 | 146 | 106,300 |
2024/02/19 | 144 | 148 | 144 | 146 | 132,500 |
2024/02/16 | 144 | 144 | 142 | 143 | 40,700 |
2024/02/15 | 143 | 147 | 140 | 142 | 247,300 |
2024/02/14 | 143 | 143 | 141 | 143 | 128,800 |
2024/02/13 | 144 | 144 | 142 | 142 | 72,100 |
2024/02/09 | 142 | 144 | 141 | 144 | 69,200 |
2024/02/08 | 144 | 144 | 142 | 143 | 48,300 |
2024/02/07 | 145 | 145 | 143 | 145 | 90,300 |
2024/02/06 | 147 | 147 | 143 | 145 | 116,500 |
2024/02/05 | 146 | 148 | 145 | 147 | 121,600 |
2024/02/02 | 143 | 147 | 142 | 147 | 162,300 |
2024/02/01 | 144 | 145 | 141 | 142 | 218,000 |
2024/01/31 | 145 | 146 | 141 | 146 | 284,900 |
2024/01/30 | 146 | 146 | 144 | 144 | 207,400 |
2024/01/29 | 146 | 147 | 144 | 146 | 160,800 |
2024/01/26 | 148 | 149 | 145 | 145 | 203,000 |
2024/01/25 | 148 | 150 | 147 | 149 | 133,200 |
2024/01/24 | 148 | 148 | 146 | 146 | 140,900 |
2024/01/23 | 149 | 149 | 147 | 147 | 158,400 |
2024/01/22 | 150 | 150 | 147 | 147 | 199,600 |
2024/01/19 | 149 | 151 | 148 | 149 | 240,700 |
2024/01/18 | 152 | 153 | 148 | 148 | 551,500 |
2024/01/17 | 162 | 164 | 150 | 151 | 1,407,000 |
2024/01/16 | 183 | 185 | 157 | 161 | 5,001,600 |
2024/01/15 | 152 | 196 | 152 | 179 | 24,250,600 |
2024/01/12 | 154 | 154 | 150 | 150 | 181,900 |
2024/01/11 | 155 | 156 | 152 | 154 | 112,300 |
2024/01/10 | 156 | 157 | 155 | 156 | 31,400 |
2024/01/09 | 154 | 158 | 154 | 156 | 56,800 |
2024/01/05 | 157 | 157 | 154 | 155 | 67,700 |
2024/01/04 | 153 | 158 | 153 | 158 | 79,100 |
2023/12/29 | 154 | 157 | 151 | 157 | 126,500 |
2023/12/28 | 151 | 154 | 150 | 154 | 78,100 |
2023/12/27 | 149 | 153 | 148 | 152 | 182,800 |
2023/12/26 | 151 | 151 | 148 | 148 | 185,500 |
2023/12/25 | 152 | 153 | 151 | 151 | 62,700 |
2023/12/22 | 152 | 152 | 150 | 150 | 63,200 |
2023/12/21 | 151 | 152 | 151 | 151 | 73,100 |
2023/12/20 | 153 | 157 | 151 | 151 | 177,100 |
2023/12/19 | 151 | 153 | 150 | 153 | 124,100 |
2023/12/18 | 154 | 154 | 150 | 150 | 200,500 |
2023/12/15 | 155 | 157 | 153 | 153 | 176,900 |
2023/12/14 | 158 | 158 | 153 | 156 | 431,900 |
2023/12/13 | 158 | 167 | 156 | 158 | 812,500 |
2023/12/12 | 160 | 161 | 155 | 157 | 523,500 |
2023/12/11 | 164 | 167 | 158 | 160 | 923,500 |
2023/12/08 | 200 | 202 | 165 | 166 | 3,892,500 |
2023/12/07 | 209 | 226 | 176 | 216 | 11,844,400 |
2023/12/06 | 158 | 209 | 158 | 209 | 13,786,900 |
2023/12/05 | 159 | 160 | 158 | 159 | 10,600 |
2023/12/04 | 160 | 160 | 159 | 160 | 19,000 |
2023/12/01 | 159 | 160 | 159 | 160 | 15,500 |
2023/11/30 | 159 | 160 | 158 | 159 | 27,300 |
2023/11/29 | 162 | 163 | 158 | 159 | 65,900 |
2023/11/28 | 161 | 162 | 160 | 162 | 69,200 |
2023/11/27 | 164 | 164 | 161 | 162 | 18,600 |
2023/11/24 | 166 | 167 | 163 | 163 | 28,200 |
2023/11/22 | 158 | 170 | 157 | 167 | 189,900 |
2023/11/21 | 156 | 160 | 155 | 158 | 84,400 |
2023/11/20 | 155 | 156 | 155 | 155 | 6,800 |
2023/11/17 | 155 | 156 | 154 | 156 | 14,100 |
2023/11/16 | 156 | 156 | 153 | 154 | 30,900 |
2023/11/15 | 155 | 156 | 154 | 154 | 18,800 |
2023/11/14 | 154 | 155 | 153 | 154 | 17,000 |
2023/11/13 | 156 | 157 | 154 | 155 | 29,400 |
2023/11/10 | 154 | 156 | 153 | 155 | 38,400 |
2023/11/09 | 156 | 156 | 154 | 154 | 29,300 |
2023/11/08 | 158 | 158 | 155 | 155 | 40,000 |
2023/11/07 | 154 | 159 | 154 | 158 | 65,000 |
2023/11/06 | 155 | 158 | 154 | 156 | 68,000 |
2023/11/02 | 154 | 155 | 153 | 155 | 43,300 |
2023/11/01 | 157 | 157 | 153 | 154 | 77,900 |
2023/10/31 | 160 | 160 | 155 | 155 | 83,300 |
2023/10/30 | 162 | 163 | 159 | 159 | 215,900 |
2023/10/27 | 162 | 163 | 162 | 163 | 13,200 |
2023/10/26 | 163 | 164 | 162 | 162 | 31,600 |
2023/10/25 | 163 | 165 | 163 | 164 | 26,600 |
2023/10/24 | 163 | 164 | 162 | 163 | 31,000 |
2023/10/23 | 164 | 165 | 163 | 164 | 35,700 |
2023/10/20 | 165 | 165 | 164 | 164 | 14,100 |
2023/10/19 | 166 | 166 | 165 | 165 | 13,000 |
2023/10/18 | 164 | 166 | 164 | 166 | 39,500 |
2023/10/17 | 166 | 166 | 164 | 165 | 40,500 |
2023/10/16 | 166 | 167 | 166 | 166 | 12,100 |
2023/10/13 | 166 | 167 | 166 | 167 | 20,900 |
2023/10/12 | 166 | 168 | 166 | 167 | 30,700 |
2023/10/11 | 168 | 169 | 167 | 167 | 49,200 |
2023/10/10 | 172 | 172 | 167 | 168 | 56,900 |
2023/10/06 | 171 | 172 | 170 | 171 | 34,000 |
2023/10/05 | 169 | 172 | 168 | 170 | 52,000 |
2023/10/04 | 168 | 170 | 168 | 169 | 50,700 |
2023/10/03 | 173 | 173 | 169 | 169 | 121,500 |
2023/10/02 | 174 | 177 | 173 | 173 | 36,800 |
2023/09/29 | 177 | 178 | 173 | 174 | 94,100 |
2023/09/28 | 181 | 181 | 176 | 177 | 49,000 |
2023/09/27 | 179 | 181 | 178 | 181 | 94,800 |
2023/09/26 | 182 | 182 | 179 | 180 | 101,700 |
2023/09/25 | 182 | 183 | 181 | 181 | 38,400 |
2023/09/22 | 181 | 182 | 181 | 182 | 32,700 |
2023/09/21 | 182 | 183 | 181 | 181 | 80,000 |
2023/09/20 | 183 | 184 | 183 | 183 | 19,800 |
2023/09/19 | 185 | 186 | 183 | 185 | 32,400 |
2023/09/15 | 184 | 185 | 184 | 185 | 9,200 |
2023/09/14 | 185 | 185 | 184 | 184 | 15,700 |
2023/09/13 | 185 | 186 | 184 | 185 | 33,700 |
2023/09/12 | 186 | 186 | 185 | 185 | 8,200 |
2023/09/11 | 186 | 186 | 185 | 186 | 8,600 |
2023/09/08 | 185 | 186 | 185 | 186 | 14,500 |
2023/09/07 | 185 | 187 | 185 | 186 | 18,600 |
2023/09/06 | 187 | 187 | 186 | 187 | 4,700 |
2023/09/05 | 186 | 187 | 186 | 187 | 10,100 |
2023/09/04 | 185 | 186 | 185 | 186 | 16,200 |
2023/09/01 | 184 | 186 | 183 | 186 | 40,800 |
2023/08/31 | 183 | 184 | 183 | 184 | 7,500 |
2023/08/30 | 183 | 184 | 182 | 184 | 17,000 |
2023/08/29 | 183 | 184 | 182 | 183 | 13,000 |
2023/08/28 | 182 | 184 | 182 | 183 | 28,400 |
2023/08/25 | 182 | 183 | 181 | 182 | 19,400 |
2023/08/24 | 182 | 183 | 182 | 182 | 15,700 |
2023/08/23 | 183 | 184 | 182 | 182 | 3,100 |
2023/08/22 | 183 | 183 | 182 | 183 | 4,700 |
2023/08/21 | 183 | 183 | 182 | 182 | 2,200 |
2023/08/18 | 184 | 185 | 182 | 182 | 19,400 |
2023/08/17 | 187 | 188 | 184 | 184 | 40,900 |
2023/08/16 | 183 | 191 | 183 | 187 | 123,700 |
2023/08/15 | 183 | 183 | 182 | 183 | 7,500 |
2023/08/14 | 183 | 184 | 183 | 183 | 21,800 |
2023/08/10 | 182 | 183 | 182 | 183 | 9,500 |
2023/08/09 | 184 | 184 | 181 | 181 | 91,100 |
2023/08/08 | 185 | 186 | 184 | 184 | 33,900 |
2023/08/07 | 185 | 186 | 185 | 186 | 6,100 |
2023/08/04 | 185 | 186 | 185 | 185 | 8,900 |
2023/08/03 | 185 | 186 | 184 | 185 | 26,700 |
2023/08/02 | 185 | 185 | 184 | 184 | 18,200 |
2023/08/01 | 187 | 187 | 185 | 185 | 7,800 |
2023/07/31 | 185 | 187 | 184 | 187 | 50,700 |
2023/07/28 | 185 | 185 | 183 | 184 | 84,600 |
2023/07/27 | 184 | 185 | 183 | 185 | 24,700 |
2023/07/26 | 185 | 185 | 183 | 185 | 14,100 |
2023/07/25 | 184 | 186 | 184 | 184 | 34,600 |
2023/07/24 | 184 | 185 | 184 | 185 | 17,300 |
2023/07/21 | 186 | 186 | 184 | 184 | 38,400 |
2023/07/20 | 187 | 187 | 184 | 186 | 55,800 |
2023/07/19 | 188 | 188 | 186 | 186 | 19,800 |
2023/07/18 | 188 | 189 | 187 | 187 | 20,400 |
2023/07/14 | 189 | 190 | 187 | 188 | 45,900 |
2023/07/13 | 188 | 191 | 188 | 189 | 52,600 |
2023/07/12 | 189 | 190 | 188 | 188 | 43,400 |
2023/07/11 | 190 | 191 | 189 | 189 | 21,600 |
2023/07/10 | 191 | 192 | 189 | 189 | 71,900 |
2023/07/07 | 192 | 193 | 191 | 191 | 39,800 |
2023/07/06 | 193 | 194 | 193 | 193 | 7,400 |
2023/07/05 | 194 | 195 | 192 | 193 | 35,200 |
2023/07/04 | 193 | 194 | 192 | 193 | 25,400 |
2023/07/03 | 195 | 195 | 193 | 194 | 11,200 |
2023/06/30 | 195 | 195 | 193 | 193 | 8,900 |
2023/06/29 | 193 | 195 | 193 | 195 | 15,700 |
2023/06/28 | 194 | 195 | 193 | 194 | 20,400 |
2023/06/27 | 195 | 195 | 194 | 194 | 6,500 |
2023/06/26 | 195 | 195 | 193 | 195 | 55,600 |
2023/06/23 | 197 | 197 | 195 | 195 | 10,000 |
2023/06/22 | 196 | 197 | 195 | 196 | 14,200 |
2023/06/21 | 196 | 197 | 195 | 196 | 11,100 |
2023/06/20 | 195 | 196 | 195 | 196 | 11,800 |
2023/06/19 | 195 | 196 | 195 | 196 | 7,100 |
2023/06/16 | 195 | 196 | 195 | 195 | 15,100 |
2023/06/15 | 196 | 196 | 195 | 195 | 7,500 |
2023/06/14 | 195 | 198 | 195 | 196 | 49,900 |
2023/06/13 | 195 | 196 | 194 | 194 | 23,500 |
2023/06/12 | 195 | 196 | 195 | 195 | 19,700 |
2023/06/09 | 195 | 197 | 195 | 195 | 16,900 |
2023/06/08 | 196 | 197 | 195 | 195 | 24,200 |
2023/06/07 | 197 | 197 | 196 | 196 | 20,200 |
2023/06/06 | 195 | 198 | 195 | 196 | 22,000 |