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
2011/12/28 36 36 33 33 17,000
2011/12/27 35 35 35 35 2,000
2011/12/26 35 35 35 35 24,000
2011/12/22 34 34 34 34 49,000
2011/12/21 34 34 34 34 10,000
2011/12/12 34 34 34 34 1,000
2011/12/08 34 34 34 34 22,000
2011/12/06 36 36 34 34 6,000
2011/11/30 0 0 0 33 0
2011/11/29 33 33 33 33 113,000
2011/11/28 0 0 0 34 0
2011/11/25 0 0 0 34 0
2011/11/24 0 0 0 34 0
2011/11/22 34 34 34 34 2,000
2011/11/21 0 0 0 33 0
2011/11/18 0 0 0 33 0
2011/11/17 0 0 0 33 0
2011/11/16 0 0 0 33 0
2011/11/15 0 0 0 33 0
2011/11/14 0 0 0 33 0
2011/11/11 0 0 0 33 0
2011/11/10 0 0 0 33 0
2011/11/09 0 0 0 33 0
2011/11/08 33 33 33 33 1,000
2011/11/07 0 0 0 33 0
2011/11/04 0 0 0 33 0
2011/11/02 0 0 0 33 0
2011/11/01 33 33 33 33 1,000
2011/10/31 35 36 35 36 39,000
2011/10/28 35 35 35 35 8,000
2011/10/27 31 34 31 34 28,000
2011/10/26 33 33 30 31 102,000
2011/10/25 0 0 0 34 0
2011/10/24 0 0 0 34 0
2011/10/21 0 0 0 34 0
2011/10/20 0 0 0 34 0
2011/10/19 0 0 0 34 0
2011/10/18 33 35 33 34 7,000
2011/10/17 32 32 32 32 1,000
2011/10/14 0 0 0 33 0
2011/10/13 0 0 0 33 0
2011/10/12 0 0 0 33 0
2011/10/11 33 33 33 33 2,000
2011/10/07 0 0 0 32 0
2011/10/06 32 32 32 32 3,000
2011/10/05 31 34 31 34 6,000
2011/10/04 33 33 33 33 1,000
2011/10/03 31 31 31 31 3,000
2011/09/30 0 0 0 34 0
2011/09/29 33 34 33 34 7,000
2011/09/28 35 35 35 35 3,000
2011/09/27 0 0 0 33 0
2011/09/26 0 0 0 33 0
2011/09/22 0 0 0 33 0
2011/09/21 33 33 33 33 1,000
2011/09/20 0 0 0 34 0
2011/09/16 0 0 0 34 0
2011/09/15 0 0 0 34 0
2011/09/14 31 34 31 34 22,000
2011/09/13 37 37 34 34 7,000
2011/09/12 45 45 39 39 65,000
2011/09/09 31 32 31 32 45,000
2011/09/08 0 0 0 36 0
2011/09/07 0 0 0 36 0
2011/09/06 36 36 36 36 3,000
2011/09/05 31 32 31 32 6,000
2011/09/02 39 39 39 39 2,000
2011/09/01 39 39 39 39 1,000
2011/08/31 0 0 0 37 0
2011/08/30 0 0 0 37 0
2011/08/29 0 0 0 37 0
2011/08/26 37 37 37 37 8,000
2011/08/25 38 38 38 38 1,000
2011/08/24 0 0 0 36 0
2011/08/23 36 36 36 36 3,000
2011/08/22 31 36 31 36 8,000
2011/08/19 35 35 35 35 4,000
2011/08/18 38 38 36 38 8,000
2011/08/17 36 36 35 35 4,000
2011/08/16 34 38 34 38 5,000
2011/08/15 0 0 0 35 0
2011/08/12 34 35 34 35 21,000
2011/08/11 34 34 34 34 3,000
2011/08/10 37 37 37 37 1,000
2011/08/09 37 37 37 37 2,000
2011/08/08 37 39 37 39 3,000
2011/08/05 35 35 35 35 3,000
2011/08/04 0 0 0 37 0
2011/08/03 37 37 37 37 2,000
2011/08/02 37 37 36 36 5,000
2011/08/01 37 37 37 37 17,000
2011/07/29 36 36 36 36 8,000
2011/07/28 37 38 37 37 25,000
2011/07/27 37 37 36 36 18,000
2011/07/26 38 38 38 38 3,000
2011/07/25 0 0 0 40 0
2011/07/22 0 0 0 40 0
2011/07/21 39 40 39 40 15,000
2011/07/20 40 46 37 38 41,000
2011/07/19 35 37 35 37 16,000
2011/07/15 0 0 0 42 0
2011/07/14 0 0 0 42 0
2011/07/13 42 42 42 42 3,000
2011/07/12 37 37 37 37 15,000
2011/07/11 0 0 0 43 0
2011/07/08 43 43 43 43 3,000
2011/07/07 45 45 43 43 34,000
2011/07/06 43 43 43 43 21,000
2011/07/05 42 42 42 42 68,000
2011/07/04 0 0 0 45 0
2011/07/01 45 45 45 45 2,000
2011/06/30 44 44 42 42 4,000
2011/06/29 41 41 41 41 71,000
2011/06/28 0 0 0 44 0
2011/06/27 0 0 0 44 0
2011/06/24 44 44 44 44 6,000
2011/06/23 0 0 0 41 0
2011/06/22 0 0 0 41 0
2011/06/21 0 0 0 41 0
2011/06/20 41 41 41 41 39,000
2011/06/17 39 39 39 39 53,000
2011/06/16 0 0 0 41 0
2011/06/15 41 41 41 41 2,000
2011/06/14 41 41 41 41 1,000
2011/06/13 0 0 0 40 0
2011/06/10 40 40 40 40 21,000
2011/06/09 40 40 40 40 1,000
2011/06/08 0 0 0 41 0
2011/06/07 0 0 0 41 0
2011/06/06 40 41 40 41 16,000
2011/06/03 43 44 43 44 27,000
2011/06/02 43 43 43 43 9,000
2011/06/01 0 0 0 42 0
2011/05/31 0 0 0 42 0
2011/05/30 0 0 0 42 0
2011/05/27 0 0 0 42 0
2011/05/26 42 42 42 42 7,000
2011/05/25 38 38 38 38 35,000
2011/05/24 40 40 40 40 7,000
2011/05/23 0 0 0 40 0
2011/05/20 40 40 40 40 12,000
2011/05/19 41 41 41 41 2,000
2011/05/18 0 0 0 44 0
2011/05/17 45 45 44 44 6,000
2011/05/16 43 43 43 43 1,000
2011/05/13 41 43 41 43 10,000
2011/05/12 0 0 0 41 0
2011/05/11 41 41 41 41 1,000
2011/05/10 45 45 42 43 4,000
2011/05/09 44 48 41 44 29,000
2011/05/06 45 45 44 44 5,000
2011/05/02 52 52 52 52 7,000
2011/04/28 0 0 0 50 0
2011/04/27 45 50 45 50 6,000
2011/04/26 0 0 0 205 0
2011/04/25 0 0 0 205 0
2011/04/22 205 205 205 205 3,000
2011/04/21 207 207 207 207 3,000
2011/04/20 0 0 0 211 0
2011/04/19 0 0 0 211 0
2011/04/18 211 211 211 211 5,000
2011/04/15 0 0 0 209 0
2011/04/14 0 0 0 209 0
2011/04/13 207 209 207 209 3,000
2011/04/12 0 0 0 207 0
2011/04/11 207 207 207 207 3,000
2011/04/08 206 206 201 201 10,000
2011/04/07 206 206 206 206 3,000
2011/04/06 205 205 205 205 4,000
2011/04/05 197 197 197 197 10,000
2011/04/04 200 200 200 200 1,000
2011/04/01 0 0 0 195 0
2011/03/31 0 0 0 195 0
2011/03/30 193 195 193 195 10,000
2011/03/29 189 189 189 189 3,000
2011/03/28 188 188 188 188 3,000
2011/03/25 0 0 0 187 0
2011/03/24 187 187 187 187 3,000
2011/03/23 0 0 0 190 0
2011/03/22 190 190 190 190 4,000
2011/03/18 0 0 0 185 0
2011/03/17 185 185 185 185 20,000
2011/03/16 172 172 172 172 1,000
2011/03/15 200 200 200 200 3,000
2011/03/14 0 0 0 202 0
2011/03/11 0 0 0 202 0
2011/03/10 0 0 0 202 0
2011/03/09 0 0 0 202 0
2011/03/08 0 0 0 202 0
2011/03/07 0 0 0 202 0
2011/03/04 0 0 0 202 0
2011/03/03 0 0 0 202 0
2011/03/02 0 0 0 202 0
2011/03/01 0 0 0 202 0
2011/02/28 0 0 0 202 0
2011/02/25 0 0 0 202 0
2011/02/24 0 0 0 202 0
2011/02/23 0 0 0 202 0
2011/02/22 0 0 0 202 0
2011/02/21 0 0 0 202 0
2011/02/18 0 0 0 202 0
2011/02/17 0 0 0 202 0
2011/02/16 210 210 202 202 2,000
2011/02/15 0 0 0 210 0
2011/02/14 210 210 210 210 1,000
2011/02/10 0 0 0 213 0
2011/02/09 0 0 0 213 0
2011/02/08 213 213 213 213 3,000
2011/02/07 0 0 0 210 0
2011/02/04 0 0 0 210 0
2011/02/03 210 210 210 210 1,000
2011/02/02 0 0 0 218 0
2011/02/01 0 0 0 218 0
2011/01/31 218 218 218 218 1,000
2011/01/28 210 210 210 210 1,000
2011/01/27 224 224 224 224 4,000
2011/01/26 219 219 219 219 49,000
2011/01/25 0 0 0 217 0
2011/01/24 217 217 217 217 1,000
2011/01/21 0 0 0 222 0
2011/01/20 0 0 0 222 0
2011/01/19 0 0 0 222 0
2011/01/18 0 0 0 222 0
2011/01/17 0 0 0 222 0
2011/01/14 222 222 222 222 3,000
2011/01/13 0 0 0 214 0
2011/01/12 222 222 214 214 7,000
2011/01/11 0 0 0 220 0
2011/01/07 220 220 220 220 3,000
2011/01/06 218 218 218 218 1,000
2011/01/05 0 0 0 218 0
2011/01/04 0 0 0 218 0

このページの先頭へ