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
1999/12/29 160 160 160 160 1,000
1999/12/27 160 160 160 160 1,000
1999/12/24 150 150 140 140 14,000
1999/12/21 150 150 150 150 1,000
1999/12/20 150 150 150 150 1,000
1999/12/17 150 150 150 150 5,000
1999/12/15 150 150 150 150 10,000
1999/12/14 150 150 150 150 5,000
1999/12/10 150 150 150 150 4,000
1999/12/09 160 160 150 150 10,000
1999/12/08 150 150 150 150 8,000
1999/12/07 160 160 160 160 6,000
1999/12/06 150 151 150 150 6,000
1999/11/25 170 170 170 170 1,000
1999/11/24 170 170 170 170 21,000
1999/11/22 170 170 170 170 1,000
1999/11/19 170 170 170 170 1,000
1999/11/16 170 170 170 170 2,000
1999/11/12 180 180 170 180 5,000
1999/11/11 170 170 170 170 2,000
1999/11/09 165 165 165 165 1,000
1999/11/08 160 165 160 165 3,000
1999/11/04 151 151 151 151 1,000
1999/11/01 150 174 150 174 5,000
1999/10/29 165 170 165 170 2,000
1999/10/28 160 160 160 160 1,000
1999/10/27 170 170 150 150 2,000
1999/10/26 174 174 174 174 7,000
1999/10/25 174 175 174 175 3,000
1999/10/22 170 170 170 170 1,000
1999/10/21 170 170 170 170 5,000
1999/10/19 175 175 170 170 17,000
1999/10/18 175 175 175 175 2,000
1999/10/15 175 175 175 175 2,000
1999/10/13 175 175 175 175 2,000
1999/10/12 170 170 170 170 2,000
1999/10/07 170 170 170 170 2,000
1999/10/06 170 170 170 170 1,000
1999/10/05 177 192 177 192 10,000
1999/09/30 177 177 177 177 1,000
1999/09/29 161 161 160 160 4,000
1999/09/27 160 160 160 160 3,000
1999/09/24 177 177 177 177 1,000
1999/09/22 178 178 150 150 5,000
1999/09/17 190 190 190 190 2,000
1999/09/16 180 180 150 150 11,000
1999/09/13 188 188 180 180 8,000
1999/09/10 190 190 190 190 1,000
1999/09/08 190 190 190 190 9,000
1999/09/07 190 200 190 200 5,000
1999/09/06 190 190 190 190 2,000
1999/09/01 188 188 188 188 1,000
1999/08/27 186 186 186 186 1,000
1999/08/25 220 220 220 220 2,000
1999/08/18 220 229 220 229 10,000
1999/08/17 230 230 230 230 7,000
1999/08/16 210 210 186 186 2,000
1999/08/09 180 180 180 180 6,000
1999/08/06 200 200 200 200 9,000
1999/08/05 195 195 195 195 2,000
1999/08/04 200 200 200 200 4,000
1999/08/03 205 205 205 205 5,000
1999/08/02 205 205 205 205 4,000
1999/07/30 210 210 205 205 4,000
1999/07/28 215 215 215 215 5,000
1999/07/23 215 216 215 215 20,000
1999/07/22 215 215 215 215 1,000
1999/07/21 215 215 215 215 6,000
1999/07/19 220 220 215 215 4,000
1999/07/15 225 230 225 230 10,000
1999/07/14 220 220 220 220 5,000
1999/07/13 220 220 215 215 9,000
1999/07/12 220 220 215 215 5,000
1999/07/09 220 220 220 220 12,000
1999/07/07 225 225 211 211 20,000
1999/07/06 220 220 220 220 3,000
1999/07/05 225 225 220 220 25,000
1999/07/02 230 230 220 220 25,000
1999/07/01 230 230 230 230 18,000
1999/06/30 230 235 220 220 33,000
1999/06/29 230 230 230 230 6,000
1999/06/28 223 223 223 223 1,000
1999/06/25 230 230 220 220 22,000
1999/06/24 220 220 220 220 11,000
1999/06/23 235 235 210 210 3,000
1999/06/22 225 225 225 225 1,000
1999/06/21 225 230 225 230 6,000
1999/06/18 220 220 220 220 2,000
1999/06/17 215 215 215 215 3,000
1999/06/16 216 220 216 220 3,000
1999/06/15 210 210 210 210 2,000
1999/06/14 212 212 212 212 1,000
1999/06/11 212 212 212 212 1,000
1999/06/09 210 212 210 212 9,000
1999/06/08 210 210 205 205 5,000
1999/06/07 205 210 205 210 4,000
1999/06/01 212 212 204 204 2,000
1999/05/31 210 212 210 212 6,000
1999/05/28 212 212 212 212 5,000
1999/05/27 211 211 211 211 1,000
1999/05/26 210 210 210 210 5,000
1999/05/25 210 210 210 210 9,000
1999/05/24 240 240 220 220 28,000
1999/05/21 245 245 240 244 27,000
1999/05/20 230 245 230 245 44,000
1999/05/19 230 230 225 230 25,000
1999/05/18 220 225 220 225 26,000
1999/05/17 210 220 210 220 2,000
1999/05/14 210 220 206 220 10,000
1999/05/13 210 210 205 205 3,000
1999/05/12 200 203 200 203 4,000
1999/05/11 210 210 200 200 12,000
1999/05/10 220 225 205 205 30,000
1999/05/07 230 230 220 220 22,000
1999/05/06 210 225 210 225 14,000
1999/04/30 200 215 200 215 41,000
1999/04/28 190 200 190 200 11,000
1999/04/27 180 188 180 180 9,000
1999/04/26 180 180 180 180 6,000
1999/04/23 168 168 162 162 10,000
1999/04/22 168 168 168 168 12,000
1999/04/21 168 168 168 168 7,000
1999/04/20 160 168 160 165 49,000
1999/04/19 160 160 155 160 38,000
1999/04/16 155 155 155 155 11,000
1999/04/15 155 155 155 155 5,000
1999/04/14 153 155 150 155 42,000
1999/04/13 155 155 152 152 6,000
1999/04/12 150 150 150 150 1,000
1999/04/09 155 155 150 152 5,000
1999/04/08 150 155 150 152 16,000
1999/04/07 150 150 150 150 6,000
1999/04/05 150 150 150 150 3,000
1999/03/31 150 150 150 150 1,000
1999/03/30 150 150 140 150 12,000
1999/03/29 155 155 155 155 5,000
1999/03/25 149 149 149 149 2,000
1999/03/24 149 149 149 149 7,000
1999/03/23 149 149 149 149 5,000
1999/03/19 149 149 149 149 2,000
1999/03/18 150 150 150 150 6,000
1999/03/17 150 150 150 150 6,000
1999/03/15 160 160 155 155 6,000
1999/03/11 145 145 145 145 18,000
1999/03/10 145 145 145 145 1,000
1999/03/08 150 150 140 140 2,000
1999/03/05 140 140 140 140 3,000
1999/03/04 140 140 140 140 1,000
1999/02/26 146 146 145 145 6,000
1999/02/17 136 136 136 136 5,000
1999/02/16 149 149 149 149 3,000
1999/02/15 138 138 136 136 6,000
1999/02/12 145 145 137 138 13,000
1999/02/10 145 145 145 145 1,000
1999/02/09 145 145 145 145 1,000
1999/02/08 150 150 149 149 5,000
1999/02/05 145 150 145 150 2,000
1999/02/04 150 150 150 150 12,000
1999/02/03 160 160 147 150 10,000
1999/02/02 168 168 135 135 7,000
1999/02/01 165 168 165 168 5,000
1999/01/29 160 165 160 165 2,000
1999/01/28 167 167 160 160 5,000
1999/01/27 168 168 168 168 2,000
1999/01/26 168 168 168 168 5,000
1999/01/25 160 165 160 160 3,000
1999/01/21 150 150 150 150 3,000
1999/01/20 155 155 149 149 2,000
1999/01/19 167 167 167 167 2,000
1999/01/18 178 178 178 178 2,000
1999/01/14 150 150 148 148 10,000
1999/01/13 150 150 150 150 3,000
1999/01/12 180 180 150 150 12,000
1999/01/11 185 185 150 150 6,000
1999/01/08 140 140 140 140 10,000
1999/01/07 130 135 130 135 11,000
1999/01/06 130 130 130 130 1,000
1999/01/04 135 135 130 130 3,000

このページの先頭へ