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
2010/12/30 0 0 0 218 0
2010/12/29 0 0 0 218 0
2010/12/28 0 0 0 218 0
2010/12/27 218 218 218 218 5,000
2010/12/24 215 215 215 215 6,000
2010/12/22 226 226 218 218 4,000
2010/12/20 0 0 0 221 0
2010/12/17 221 221 221 221 2,000
2010/12/16 220 220 220 220 1,000
2010/12/15 215 215 215 215 1,000
2010/12/14 215 215 215 215 13,000
2010/12/13 0 0 0 215 0
2010/12/10 218 218 215 215 2,000
2010/12/09 0 0 0 210 0
2010/12/08 0 0 0 210 0
2010/12/07 218 218 210 210 3,000
2010/12/06 210 210 210 210 1,000
2010/12/03 218 218 218 218 2,000
2010/12/02 209 210 209 210 6,000
2010/12/01 0 0 0 213 0
2010/11/30 213 213 213 213 2,000
2010/11/29 218 218 218 218 4,000
2010/11/26 221 221 221 221 1,000
2010/11/25 0 0 0 213 0
2010/11/24 220 220 213 213 6,000
2010/11/22 220 220 220 220 5,000
2010/11/19 0 0 0 210 0
2010/11/18 210 210 210 210 5,000
2010/11/17 0 0 0 207 0
2010/11/16 0 0 0 207 0
2010/11/15 207 207 207 207 1,000
2010/11/12 219 219 211 211 5,000
2010/11/11 213 214 206 206 10,000
2010/11/10 202 202 202 202 5,000
2010/11/09 204 212 204 212 7,000
2010/11/08 199 204 199 204 14,000
2010/11/05 200 215 200 207 16,000
2010/11/04 210 210 210 210 1,000
2010/11/02 0 0 0 202 0
2010/11/01 0 0 0 202 0
2010/10/29 0 0 0 202 0
2010/10/28 202 202 202 202 2,000
2010/10/27 0 0 0 205 0
2010/10/26 201 205 201 205 12,000
2010/10/25 201 201 173 173 21,000
2010/10/22 0 0 0 200 0
2010/10/21 199 200 199 200 6,000
2010/10/20 199 199 199 199 2,000
2010/10/19 194 200 194 195 13,000
2010/10/18 0 0 0 200 0
2010/10/15 200 200 200 200 1,000
2010/10/14 188 193 188 193 6,000
2010/10/13 195 195 195 195 1,000
2010/10/12 0 0 0 200 0
2010/10/08 0 0 0 200 0
2010/10/07 0 0 0 200 0
2010/10/06 0 0 0 200 0
2010/10/05 0 0 0 200 0
2010/10/04 200 200 200 200 2,000
2010/10/01 0 0 0 198 0
2010/09/30 0 0 0 198 0
2010/09/29 0 0 0 198 0
2010/09/28 0 0 0 198 0
2010/09/27 0 0 0 198 0
2010/09/24 198 198 198 198 3,000
2010/09/22 203 206 203 206 16,000
2010/09/21 200 200 196 196 3,000
2010/09/17 200 200 200 200 1,000
2010/09/16 200 200 200 200 1,000
2010/09/15 0 0 0 198 0
2010/09/14 198 198 198 198 1,000
2010/09/13 0 0 0 192 0
2010/09/10 0 0 0 192 0
2010/09/09 192 192 192 192 2,000
2010/09/08 190 190 190 190 3,000
2010/09/07 0 0 0 197 0
2010/09/06 0 0 0 197 0
2010/09/03 0 0 0 197 0
2010/09/02 0 0 0 197 0
2010/09/01 0 0 0 197 0
2010/08/31 0 0 0 197 0
2010/08/30 0 0 0 197 0
2010/08/27 0 0 0 197 0
2010/08/26 0 0 0 197 0
2010/08/25 0 0 0 197 0
2010/08/24 0 0 0 197 0
2010/08/23 0 0 0 197 0
2010/08/20 0 0 0 197 0
2010/08/19 0 0 0 197 0
2010/08/18 0 0 0 197 0
2010/08/17 0 0 0 197 0
2010/08/16 0 0 0 197 0
2010/08/13 0 0 0 197 0
2010/08/12 0 0 0 197 0
2010/08/11 0 0 0 197 0
2010/08/10 197 197 197 197 1,000
2010/08/09 199 199 194 194 17,000
2010/08/06 0 0 0 192 0
2010/08/05 0 0 0 192 0
2010/08/04 0 0 0 192 0
2010/08/03 0 0 0 192 0
2010/08/02 0 0 0 192 0
2010/07/30 0 0 0 192 0
2010/07/29 0 0 0 192 0
2010/07/28 0 0 0 192 0
2010/07/27 0 0 0 192 0
2010/07/26 192 192 192 192 8,000
2010/07/23 192 192 192 192 4,000
2010/07/22 0 0 0 195 0
2010/07/21 0 0 0 195 0
2010/07/20 0 0 0 195 0
2010/07/16 0 0 0 195 0
2010/07/15 184 195 184 195 11,000
2010/07/14 200 200 197 200 11,000
2010/07/13 0 0 0 185 0
2010/07/12 0 0 0 185 0
2010/07/09 0 0 0 185 0
2010/07/08 180 185 180 185 2,000
2010/07/07 180 180 180 180 1,000
2010/07/06 0 0 0 185 0
2010/07/05 0 0 0 185 0
2010/07/02 0 0 0 185 0
2010/07/01 0 0 0 185 0
2010/06/30 0 0 0 185 0
2010/06/29 0 0 0 185 0
2010/06/28 0 0 0 185 0
2010/06/25 0 0 0 185 0
2010/06/24 0 0 0 185 0
2010/06/23 0 0 0 185 0
2010/06/22 0 0 0 185 0
2010/06/21 0 0 0 185 0
2010/06/18 185 185 185 185 1,000
2010/06/17 0 0 0 184 0
2010/06/16 0 0 0 184 0
2010/06/15 177 184 177 184 5,000
2010/06/14 0 0 0 185 0
2010/06/11 0 0 0 185 0
2010/06/10 180 185 180 185 2,000
2010/06/09 0 0 0 190 0
2010/06/08 0 0 0 190 0
2010/06/07 0 0 0 190 0
2010/06/04 190 190 190 190 1,000
2010/06/03 0 0 0 176 0
2010/06/02 181 185 176 176 9,000
2010/06/01 181 181 176 176 2,000
2010/05/31 0 0 0 181 0
2010/05/28 181 182 181 181 9,000
2010/05/27 180 180 180 180 1,000
2010/05/26 180 180 180 180 1,000
2010/05/25 178 180 178 180 2,000
2010/05/24 0 0 0 184 0
2010/05/21 0 0 0 184 0
2010/05/20 0 0 0 184 0
2010/05/19 184 184 184 184 1,000
2010/05/18 0 0 0 190 0
2010/05/17 0 0 0 190 0
2010/05/14 0 0 0 190 0
2010/05/13 0 0 0 190 0
2010/05/12 190 190 190 190 1,000
2010/05/11 0 0 0 200 0
2010/05/10 0 0 0 200 0
2010/05/07 0 0 0 200 0
2010/05/06 0 0 0 200 0
2010/04/30 0 0 0 200 0
2010/04/28 0 0 0 200 0
2010/04/27 0 0 0 200 0
2010/04/26 0 0 0 200 0
2010/04/23 0 0 0 200 0
2010/04/22 0 0 0 200 0
2010/04/21 0 0 0 200 0
2010/04/20 0 0 0 200 0
2010/04/19 0 0 0 200 0
2010/04/16 0 0 0 200 0
2010/04/15 0 0 0 200 0
2010/04/14 0 0 0 200 0
2010/04/13 0 0 0 200 0
2010/04/12 200 200 200 200 3,000
2010/04/09 0 0 0 192 0
2010/04/08 0 0 0 192 0
2010/04/07 0 0 0 192 0
2010/04/06 0 0 0 192 0
2010/04/05 0 0 0 192 0
2010/04/02 0 0 0 192 0
2010/04/01 0 0 0 192 0
2010/03/17 192 192 192 192 1,000
2010/03/12 190 190 185 185 3,000
2010/02/25 177 177 177 177 1,000
2010/02/10 178 178 178 178 2,000
2010/02/08 185 185 185 185 5,000
2010/02/03 181 181 178 178 5,000
2010/02/01 180 180 180 180 1,000
2010/01/28 183 183 183 183 9,000
2010/01/26 183 183 183 183 1,000
2010/01/25 183 183 183 183 2,000
2010/01/22 183 183 183 183 1,000
2010/01/15 192 192 192 192 2,000
2010/01/06 190 190 190 190 3,000

このページの先頭へ