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
2026/06/16 78 79 78 79 3,000
2026/06/15 80 80 77 77 3,000
2026/06/12 78 79 78 79 2,000
2026/06/11 76 77 76 77 2,000
2026/06/10 77 77 77 77 3,000
2026/06/09 80 80 77 77 2,000
2026/06/08 80 80 78 78 3,000
2026/06/05 82 82 80 80 6,000
2026/06/04 79 81 79 81 10,000
2026/06/03 80 83 80 82 74,000
2026/06/02 78 78 78 78 5,000
2026/06/01 78 79 78 78 4,000
2026/05/29 80 80 77 78 14,000
2026/05/28 80 81 80 81 3,000
2026/05/27 79 83 79 83 3,000
2026/05/26 80 80 79 79 13,000
2026/05/25 82 82 81 81 4,000
2026/05/22 82 82 80 81 10,000
2026/05/21 82 82 82 82 11,000
2026/05/20 83 84 83 83 29,000
2026/05/19 79 83 79 82 45,000
2026/05/18 83 83 79 79 5,000
2026/05/15 80 80 80 80 5,000
2026/05/14 84 85 79 84 15,000
2026/05/13 84 85 84 84 26,000
2026/05/12 81 83 81 83 25,000
2026/05/11 86 86 82 82 15,000
2026/05/08 85 85 84 84 8,000
2026/05/07 80 85 80 85 101,000
2026/05/01 78 78 77 77 8,000
2026/04/30 79 79 78 78 2,000
2026/04/28 77 79 77 78 9,000
2026/04/27 78 78 77 77 10,000
2026/04/24 76 77 76 77 33,000
2026/04/23 81 81 79 79 2,000
2026/04/22 79 80 79 80 10,000
2026/04/21 79 79 78 79 10,000
2026/04/20 78 78 78 78 4,000
2026/04/17 79 79 78 78 13,000
2026/04/16 80 80 79 79 8,000
2026/04/15 79 80 79 80 24,000
2026/04/14 78 79 77 78 17,000
2026/04/13 77 78 75 78 12,000
2026/04/10 76 77 76 77 4,000
2026/04/09 76 77 76 77 5,000
2026/04/08 73 75 73 75 43,000
2026/04/07 73 75 71 74 17,000
2026/04/06 71 73 71 73 29,000
2026/04/03 68 72 68 69 53,000
2026/03/27 71 71 67 69 15,000
2026/03/26 69 70 68 69 5,000
2026/03/25 68 69 68 68 10,000
2026/03/24 67 68 67 68 3,000
2026/03/23 70 73 68 68 36,000
2026/03/19 72 72 71 71 9,000
2026/03/18 70 72 70 72 16,000
2026/03/17 68 69 68 69 6,000
2026/03/16 68 68 67 67 12,000
2026/03/13 74 74 68 68 27,000
2026/03/12 70 71 70 71 12,000
2026/03/11 71 74 69 70 9,000
2026/03/10 69 71 69 71 11,000
2026/03/09 76 76 67 70 70,000
2026/03/06 77 77 76 76 12,000
2026/03/05 79 79 78 79 8,000
2026/03/04 77 77 77 77 8,000
2026/03/03 78 78 77 77 14,000
2026/03/02 79 79 77 79 13,000
2026/02/27 79 79 77 79 31,000
2026/02/26 79 80 79 79 8,000
2026/02/25 79 80 78 79 23,000
2026/02/24 79 79 79 79 6,000
2026/02/20 80 80 79 80 9,000
2026/02/19 78 84 78 80 21,000
2026/02/18 80 80 78 78 2,000
2026/02/17 79 80 79 79 8,000
2026/02/16 78 78 78 78 8,000
2026/02/13 79 79 77 78 13,000
2026/02/12 80 80 78 80 12,000
2026/02/10 80 80 80 80 28,000
2026/02/09 82 82 80 80 9,000
2026/02/06 81 82 79 82 26,000
2026/02/05 82 83 82 83 2,000
2026/02/04 84 84 83 83 6,000
2026/02/03 83 83 82 82 4,000
2026/02/02 82 83 82 83 2,000
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

このページの先頭へ