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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 64 | 64 | 62 | 62 | 123,000 |
| 2025/04/03 | 65 | 65 | 64 | 64 | 29,000 |
| 2025/04/02 | 66 | 67 | 65 | 66 | 27,000 |
| 2025/04/01 | 66 | 66 | 66 | 66 | 4,000 |
| 2025/03/31 | 68 | 68 | 67 | 67 | 28,000 |
| 2025/03/28 | 69 | 69 | 68 | 68 | 13,000 |
| 2025/03/27 | 70 | 70 | 68 | 68 | 15,000 |
| 2025/03/26 | 70 | 71 | 70 | 70 | 55,000 |
| 2025/03/25 | 69 | 70 | 69 | 70 | 171,000 |
| 2025/03/24 | 68 | 69 | 68 | 68 | 22,000 |
| 2025/03/21 | 67 | 69 | 67 | 68 | 70,000 |
| 2025/03/19 | 66 | 66 | 65 | 65 | 9,000 |
| 2025/03/18 | 67 | 67 | 65 | 66 | 21,000 |
| 2025/03/17 | 64 | 68 | 64 | 67 | 53,000 |
| 2025/03/14 | 61 | 63 | 61 | 63 | 22,000 |
| 2025/03/13 | 61 | 62 | 61 | 62 | 27,000 |
| 2025/03/12 | 61 | 61 | 60 | 61 | 11,000 |
| 2025/03/11 | 61 | 61 | 60 | 61 | 71,000 |
| 2025/03/10 | 62 | 62 | 60 | 61 | 57,000 |
| 2025/03/07 | 63 | 64 | 62 | 63 | 37,000 |
| 2025/03/06 | 63 | 64 | 62 | 63 | 34,000 |
| 2025/03/05 | 64 | 64 | 61 | 62 | 101,000 |
| 2025/03/04 | 66 | 66 | 65 | 66 | 72,000 |
| 2025/03/03 | 67 | 68 | 67 | 68 | 17,000 |
| 2025/02/28 | 68 | 68 | 66 | 67 | 38,000 |
| 2025/02/27 | 68 | 68 | 68 | 68 | 9,000 |
| 2025/02/26 | 68 | 68 | 67 | 68 | 18,000 |
| 2025/02/25 | 69 | 69 | 68 | 69 | 26,000 |
| 2025/02/21 | 71 | 71 | 69 | 69 | 191,000 |
| 2025/02/20 | 70 | 70 | 69 | 69 | 55,000 |
| 2025/02/19 | 72 | 72 | 70 | 71 | 136,000 |
| 2025/02/18 | 70 | 72 | 70 | 72 | 42,000 |
| 2025/02/17 | 71 | 72 | 70 | 70 | 29,000 |
| 2025/02/14 | 71 | 72 | 71 | 71 | 36,000 |
| 2025/02/13 | 70 | 70 | 70 | 70 | 18,000 |
| 2025/02/12 | 70 | 70 | 70 | 70 | 11,000 |
| 2025/02/10 | 69 | 70 | 68 | 70 | 100,000 |
| 2025/02/07 | 68 | 69 | 67 | 69 | 85,000 |
| 2025/02/06 | 69 | 70 | 68 | 70 | 47,000 |
| 2025/02/05 | 67 | 68 | 67 | 68 | 167,000 |
| 2025/02/04 | 70 | 70 | 70 | 70 | 15,000 |
| 2025/02/03 | 70 | 70 | 69 | 70 | 45,000 |
| 2025/01/31 | 69 | 71 | 68 | 69 | 53,000 |
| 2025/01/30 | 67 | 69 | 67 | 68 | 79,000 |
| 2025/01/29 | 67 | 67 | 66 | 66 | 75,000 |
| 2025/01/28 | 71 | 71 | 65 | 65 | 336,000 |
| 2025/01/27 | 81 | 81 | 72 | 72 | 203,000 |
| 2025/01/24 | 84 | 87 | 77 | 78 | 160,000 |
| 2025/01/23 | 82 | 84 | 82 | 84 | 28,000 |
| 2025/01/22 | 79 | 83 | 79 | 81 | 53,000 |
| 2025/01/21 | 77 | 82 | 76 | 80 | 54,000 |
| 2025/01/20 | 77 | 77 | 76 | 77 | 18,000 |
| 2025/01/17 | 74 | 77 | 74 | 75 | 32,000 |
| 2025/01/16 | 78 | 78 | 76 | 77 | 57,000 |
| 2025/01/15 | 83 | 83 | 77 | 77 | 86,000 |
| 2025/01/14 | 84 | 84 | 81 | 83 | 30,000 |
| 2025/01/10 | 84 | 87 | 84 | 87 | 48,000 |
| 2025/01/09 | 91 | 93 | 83 | 84 | 60,000 |
| 2025/01/08 | 92 | 94 | 92 | 92 | 62,000 |
| 2025/01/07 | 95 | 95 | 91 | 92 | 48,000 |
| 2025/01/06 | 97 | 97 | 94 | 95 | 54,000 |
| 2024/12/30 | 95 | 96 | 93 | 96 | 89,000 |
| 2024/12/27 | 92 | 92 | 91 | 91 | 11,000 |
| 2024/12/26 | 91 | 92 | 90 | 91 | 85,000 |
| 2024/12/25 | 91 | 92 | 87 | 88 | 52,000 |
| 2024/12/24 | 86 | 92 | 86 | 90 | 53,000 |
| 2024/12/23 | 91 | 91 | 82 | 87 | 77,000 |
| 2024/12/20 | 85 | 96 | 84 | 91 | 532,000 |
| 2024/12/19 | 74 | 83 | 72 | 80 | 193,000 |
| 2024/12/18 | 73 | 73 | 72 | 72 | 9,000 |
| 2024/12/17 | 73 | 74 | 72 | 73 | 73,000 |
| 2024/12/16 | 73 | 75 | 72 | 72 | 57,000 |
| 2024/12/13 | 73 | 74 | 73 | 73 | 38,000 |
| 2024/12/12 | 74 | 75 | 73 | 73 | 28,000 |
| 2024/12/11 | 74 | 76 | 74 | 74 | 21,000 |
| 2024/12/10 | 72 | 76 | 72 | 73 | 39,000 |
| 2024/12/09 | 75 | 75 | 72 | 72 | 26,000 |
| 2024/12/06 | 74 | 76 | 72 | 74 | 67,000 |
| 2024/12/05 | 73 | 79 | 73 | 73 | 125,000 |
| 2024/12/04 | 70 | 95 | 70 | 72 | 482,000 |
| 2024/12/03 | 68 | 69 | 68 | 69 | 7,000 |
| 2024/12/02 | 70 | 71 | 69 | 70 | 22,000 |
| 2024/11/29 | 71 | 72 | 70 | 71 | 35,000 |
| 2024/11/28 | 71 | 72 | 71 | 71 | 53,000 |
| 2024/11/27 | 60 | 71 | 60 | 69 | 124,000 |
| 2024/11/26 | 64 | 65 | 62 | 62 | 51,000 |
| 2024/11/25 | 62 | 65 | 61 | 63 | 46,000 |
| 2024/11/22 | 67 | 67 | 61 | 61 | 128,000 |
| 2024/11/21 | 69 | 69 | 66 | 66 | 32,000 |
| 2024/11/20 | 70 | 70 | 69 | 69 | 6,000 |
| 2024/11/19 | 70 | 71 | 69 | 69 | 14,000 |
| 2024/11/18 | 70 | 71 | 70 | 70 | 12,000 |
| 2024/11/15 | 70 | 70 | 68 | 70 | 10,000 |
| 2024/11/14 | 70 | 71 | 70 | 70 | 6,000 |
| 2024/11/13 | 70 | 70 | 68 | 69 | 14,000 |
| 2024/11/12 | 69 | 70 | 67 | 69 | 39,000 |
| 2024/11/11 | 73 | 73 | 69 | 70 | 47,000 |
| 2024/11/08 | 73 | 75 | 72 | 72 | 13,000 |
| 2024/11/07 | 78 | 81 | 74 | 74 | 95,000 |
| 2024/11/06 | 73 | 75 | 73 | 74 | 31,000 |
| 2024/11/05 | 70 | 73 | 67 | 71 | 91,000 |
| 2024/11/01 | 66 | 70 | 66 | 70 | 12,000 |
| 2024/10/31 | 70 | 70 | 66 | 66 | 26,000 |
| 2024/10/30 | 70 | 70 | 69 | 70 | 5,000 |
| 2024/10/29 | 73 | 73 | 68 | 70 | 38,000 |
| 2024/10/28 | 70 | 71 | 66 | 68 | 91,000 |
| 2024/10/25 | 76 | 76 | 71 | 71 | 74,000 |
| 2024/10/24 | 76 | 77 | 75 | 76 | 30,000 |
| 2024/10/23 | 78 | 79 | 76 | 76 | 17,000 |
| 2024/10/22 | 77 | 78 | 77 | 78 | 73,000 |
| 2024/10/21 | 80 | 81 | 80 | 80 | 14,000 |
| 2024/10/18 | 80 | 80 | 79 | 80 | 12,000 |
| 2024/10/17 | 81 | 81 | 80 | 81 | 10,000 |
| 2024/10/16 | 82 | 83 | 80 | 81 | 88,000 |
| 2024/10/15 | 87 | 87 | 83 | 83 | 29,000 |
| 2024/10/11 | 85 | 86 | 84 | 86 | 20,000 |
| 2024/10/10 | 85 | 86 | 84 | 85 | 19,000 |
| 2024/10/09 | 85 | 85 | 84 | 84 | 11,000 |
| 2024/10/08 | 85 | 86 | 82 | 83 | 105,000 |
| 2024/10/07 | 87 | 88 | 86 | 86 | 41,000 |
| 2024/10/04 | 87 | 87 | 85 | 86 | 21,000 |
| 2024/10/03 | 86 | 87 | 86 | 87 | 9,000 |
| 2024/10/02 | 86 | 86 | 85 | 85 | 30,000 |
| 2024/10/01 | 88 | 90 | 86 | 89 | 49,000 |
| 2024/09/30 | 85 | 88 | 85 | 87 | 16,000 |
| 2024/09/27 | 89 | 89 | 88 | 89 | 8,000 |
| 2024/09/26 | 91 | 92 | 88 | 89 | 51,000 |
| 2024/09/25 | 92 | 93 | 91 | 92 | 28,000 |
| 2024/09/24 | 87 | 95 | 87 | 93 | 92,000 |
| 2024/09/20 | 84 | 90 | 84 | 87 | 139,000 |
| 2024/09/19 | 84 | 85 | 83 | 84 | 39,000 |
| 2024/09/18 | 86 | 86 | 82 | 84 | 42,000 |
| 2024/09/17 | 88 | 88 | 83 | 86 | 74,000 |
| 2024/09/13 | 84 | 87 | 84 | 86 | 86,000 |
| 2024/09/12 | 82 | 84 | 82 | 82 | 21,000 |
| 2024/09/11 | 84 | 84 | 80 | 81 | 136,000 |
| 2024/09/10 | 90 | 90 | 81 | 84 | 288,000 |
| 2024/09/09 | 85 | 90 | 85 | 90 | 60,000 |
| 2024/09/06 | 96 | 96 | 89 | 91 | 123,000 |
| 2024/09/05 | 98 | 99 | 94 | 96 | 79,000 |
| 2024/09/04 | 102 | 102 | 97 | 98 | 45,000 |
| 2024/09/03 | 102 | 103 | 101 | 102 | 10,000 |
| 2024/09/02 | 97 | 103 | 97 | 100 | 51,000 |
| 2024/08/30 | 95 | 98 | 94 | 98 | 61,000 |
| 2024/08/29 | 101 | 101 | 97 | 98 | 50,000 |
| 2024/08/28 | 102 | 102 | 100 | 100 | 33,000 |
| 2024/08/27 | 103 | 103 | 101 | 101 | 13,000 |
| 2024/08/26 | 104 | 105 | 102 | 103 | 36,000 |
| 2024/08/23 | 105 | 106 | 102 | 105 | 38,000 |
| 2024/08/22 | 107 | 108 | 105 | 105 | 73,000 |
| 2024/08/21 | 110 | 111 | 106 | 107 | 71,000 |
| 2024/08/20 | 117 | 117 | 111 | 112 | 52,000 |
| 2024/08/19 | 116 | 119 | 115 | 115 | 23,000 |