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
2026/01/30 83 84 81 81 6,000
2026/01/29 85 85 82 82 19,000
2026/01/28 89 89 84 85 19,000
2026/01/27 85 86 85 86 11,000
2026/01/26 88 89 87 87 10,000
2026/01/23 88 90 88 90 11,000
2026/01/22 88 88 87 88 52,000
2026/01/21 88 88 87 87 4,000
2026/01/20 86 88 86 88 19,000
2026/01/19 87 87 85 85 7,000
2026/01/16 85 86 85 85 19,000
2026/01/15 85 85 83 84 6,000
2026/01/14 83 86 82 85 41,000
2026/01/13 80 83 79 83 20,000
2026/01/09 79 80 78 80 27,000
2026/01/08 79 80 79 80 2,000
2026/01/07 79 80 79 80 2,000
2026/01/06 78 80 78 79 8,000
2026/01/05 79 83 75 79 32,000
2025/12/30 79 79 79 79 7,000
2025/12/29 80 80 80 80 2,000
2025/12/26 80 80 80 80 9,000
2025/12/25 81 81 79 79 4,000
2025/12/24 80 80 80 80 5,000
2025/12/23 81 81 80 81 11,000
2025/12/22 80 82 79 82 22,000
2025/12/19 81 81 80 80 8,000
2025/12/18 80 80 79 79 6,000
2025/12/17 80 80 79 79 2,000
2025/12/16 80 81 78 78 12,000
2025/12/15 81 82 80 82 76,000
2025/12/12 79 79 79 79 25,000
2025/12/11 80 81 80 81 9,000
2025/12/10 81 81 80 80 4,000
2025/12/09 80 80 80 80 9,000
2025/12/08 82 82 81 81 7,000
2025/12/05 82 82 82 82 4,000
2025/12/04 82 82 82 82 4,000
2025/12/03 82 82 82 82 6,000
2025/12/02 82 83 82 83 12,000
2025/12/01 83 83 82 82 23,000
2025/11/28 86 86 83 86 66,000
2025/11/27 88 89 86 87 12,000
2025/11/25 88 88 88 88 1,000
2025/11/21 88 88 88 88 1,000
2025/11/20 93 94 88 91 54,000
2025/11/19 91 91 91 91 2,000
2025/11/18 91 93 90 91 7,000
2025/11/17 91 91 91 91 7,000
2025/11/14 92 93 92 92 6,000
2025/11/13 94 94 94 94 4,000
2025/11/12 93 94 93 94 29,000
2025/11/11 93 93 91 93 13,000
2025/11/10 92 93 92 93 20,000
2025/11/07 91 92 91 92 36,000
2025/11/06 92 93 90 90 12,000
2025/11/05 91 91 90 90 8,000
2025/11/04 92 93 92 92 72,000
2025/10/31 92 92 92 92 12,000
2025/10/30 90 91 90 91 8,000
2025/10/29 91 91 89 91 12,000
2025/10/28 91 91 90 90 6,000
2025/10/27 91 91 91 91 14,000
2025/10/24 87 89 87 88 14,000
2025/10/23 88 89 88 89 23,000
2025/10/22 90 90 89 89 17,000
2025/10/21 90 90 90 90 5,000
2025/10/20 89 89 88 88 21,000
2025/10/17 91 91 86 89 18,000
2025/10/16 91 91 91 91 6,000
2025/10/15 92 92 91 91 38,000
2025/10/14 94 95 93 93 25,000
2025/10/10 97 97 97 97 12,000
2025/10/09 95 97 95 97 23,000
2025/10/08 96 96 92 93 29,000
2025/10/07 94 96 94 96 18,000
2025/10/06 96 97 96 96 26,000
2025/10/03 97 97 95 96 27,000
2025/10/02 95 97 95 97 35,000
2025/10/01 92 95 92 93 31,000
2025/09/30 94 95 94 95 12,000
2025/09/29 94 95 94 94 58,000
2025/09/26 93 94 92 94 86,000
2025/09/25 95 95 95 95 8,000
2025/09/24 94 94 93 94 74,000
2025/09/22 93 94 93 94 12,000
2025/09/19 94 94 93 93 13,000
2025/09/18 92 94 92 93 63,000
2025/09/17 90 92 90 92 23,000
2025/09/16 90 92 89 90 17,000
2025/09/12 89 92 89 89 34,000
2025/09/11 89 90 89 89 20,000
2025/09/10 88 89 88 88 22,000
2025/09/09 88 88 87 87 15,000
2025/09/08 87 89 87 88 17,000
2025/09/05 87 88 87 88 6,000
2025/09/04 87 88 87 87 13,000
2025/09/03 88 88 87 87 21,000
2025/09/02 89 89 89 89 8,000
2025/09/01 90 90 87 88 22,000
2025/08/29 90 91 89 89 44,000
2025/08/28 90 91 90 90 9,000
2025/08/27 92 92 90 90 10,000
2025/08/26 91 94 90 91 44,000
2025/08/25 93 94 93 94 19,000
2025/08/22 92 93 92 92 10,000
2025/08/21 92 94 90 90 17,000
2025/08/20 91 92 91 92 12,000
2025/08/19 91 94 91 91 56,000
2025/08/18 88 90 86 89 25,000
2025/08/15 91 91 88 88 19,000
2025/08/14 91 91 91 91 17,000
2025/08/13 92 92 89 89 7,000
2025/08/12 88 92 88 92 80,000
2025/08/08 88 89 88 88 5,000
2025/08/07 88 90 88 89 11,000
2025/08/06 87 89 87 88 6,000
2025/08/05 87 88 87 87 16,000
2025/08/04 89 89 86 87 7,000
2025/08/01 88 88 87 87 4,000
2025/07/31 87 88 87 88 5,000
2025/07/30 85 87 85 87 5,000
2025/07/29 89 89 84 86 25,000
2025/07/28 86 91 86 89 67,000
2025/07/25 87 87 82 85 36,000
2025/07/24 86 87 86 87 18,000
2025/07/23 87 87 84 86 10,000
2025/07/22 86 87 84 87 48,000
2025/07/18 80 88 80 88 47,000
2025/07/17 84 85 79 80 56,000
2025/07/16 85 85 82 84 11,000
2025/07/15 82 85 80 83 84,000
2025/07/14 83 86 79 79 56,000
2025/07/11 83 85 83 84 30,000
2025/07/10 85 86 85 85 29,000
2025/07/09 83 84 83 84 12,000
2025/07/08 83 83 80 82 8,000
2025/07/07 85 85 79 83 98,000
2025/07/04 85 86 83 85 26,000
2025/07/03 82 85 82 82 36,000
2025/07/02 78 84 74 81 304,000
2025/07/01 76 80 76 77 125,000
2025/06/30 76 77 72 75 16,000
2025/06/27 76 76 75 75 28,000
2025/06/26 72 76 72 76 47,000
2025/06/25 72 74 71 71 4,000
2025/06/24 76 76 72 74 19,000
2025/06/23 72 76 72 76 11,000
2025/06/20 73 73 71 71 2,000
2025/06/19 74 74 71 71 4,000
2025/06/18 68 76 68 73 47,000
2025/06/17 72 72 71 71 24,000
2025/06/16 72 74 71 73 16,000
2025/06/13 74 74 71 74 25,000
2025/06/12 68 74 68 74 71,000
2025/06/11 71 74 68 70 125,000
2025/06/10 70 70 66 67 13,000
2025/06/09 69 70 69 70 36,000
2025/06/06 66 68 61 68 136,000
2025/06/05 62 67 62 65 270,000
2025/06/04 62 63 62 62 5,000
2025/06/03 62 63 62 62 6,000
2025/06/02 64 64 62 62 10,000
2025/05/30 63 64 63 64 7,000
2025/05/29 63 64 63 64 3,000
2025/05/28 65 65 63 63 13,000
2025/05/27 64 65 64 64 7,000
2025/05/26 64 65 64 64 16,000
2025/05/23 65 65 63 64 34,000
2025/05/22 65 65 63 65 48,000
2025/05/21 66 67 66 67 19,000
2025/05/20 67 67 67 67 3,000
2025/05/19 68 68 66 66 6,000
2025/05/16 66 68 66 68 13,000
2025/05/15 66 66 65 65 13,000
2025/05/14 66 67 65 66 28,000
2025/05/13 67 68 66 66 51,000
2025/05/12 67 68 67 68 7,000
2025/05/09 70 70 67 67 50,000
2025/05/08 67 73 67 69 88,000
2025/05/07 65 68 65 68 36,000
2025/05/02 64 65 64 65 13,000
2025/05/01 63 64 63 63 5,000
2025/04/30 62 62 61 62 18,000
2025/04/28 60 63 60 62 54,000
2025/04/25 58 62 58 60 46,000
2025/04/24 58 60 58 58 29,000
2025/04/23 58 59 58 58 10,000
2025/04/22 60 60 58 58 51,000
2025/04/21 61 61 60 60 21,000
2025/04/18 58 61 58 61 19,000
2025/04/17 60 60 58 58 43,000
2025/04/16 64 64 60 60 86,000
2025/04/15 59 72 58 62 199,000
2025/04/14 58 59 57 57 83,000
2025/04/11 53 58 53 54 281,000
2025/04/10 62 86 43 51 844,000
2025/04/09 61 61 58 58 44,000
2025/04/08 61 63 61 62 228,000
2025/04/07 47 60 47 58 79,000

このページの先頭へ