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 |
---|---|---|---|---|---|
2016/12/30 | 43 | 43 | 43 | 43 | 4,000 |
2016/12/29 | 45 | 45 | 45 | 45 | 1,000 |
2016/12/28 | 45 | 46 | 44 | 44 | 15,000 |
2016/12/27 | 45 | 45 | 45 | 45 | 11,000 |
2016/12/26 | 43 | 45 | 43 | 45 | 8,000 |
2016/12/22 | 45 | 45 | 43 | 43 | 4,000 |
2016/12/21 | 43 | 44 | 43 | 44 | 8,000 |
2016/12/20 | 44 | 44 | 44 | 44 | 13,000 |
2016/12/19 | 44 | 44 | 43 | 43 | 6,000 |
2016/12/16 | 43 | 44 | 43 | 44 | 25,000 |
2016/12/15 | 44 | 45 | 43 | 45 | 24,000 |
2016/12/14 | 43 | 44 | 43 | 44 | 2,000 |
2016/12/13 | 44 | 44 | 44 | 44 | 5,000 |
2016/12/12 | 44 | 44 | 44 | 44 | 4,000 |
2016/12/09 | 44 | 44 | 43 | 44 | 27,000 |
2016/12/08 | 43 | 43 | 43 | 43 | 11,000 |
2016/12/07 | 44 | 44 | 43 | 43 | 8,000 |
2016/12/06 | 43 | 44 | 43 | 44 | 12,000 |
2016/12/05 | 45 | 45 | 44 | 44 | 9,000 |
2016/12/01 | 45 | 45 | 45 | 45 | 2,000 |
2016/11/30 | 45 | 45 | 44 | 44 | 2,000 |
2016/11/29 | 44 | 45 | 44 | 44 | 7,000 |
2016/11/28 | 45 | 45 | 45 | 45 | 2,000 |
2016/11/25 | 45 | 45 | 44 | 45 | 10,000 |
2016/11/24 | 44 | 45 | 44 | 45 | 11,000 |
2016/11/22 | 44 | 46 | 44 | 46 | 7,000 |
2016/11/21 | 44 | 45 | 44 | 45 | 10,000 |
2016/11/18 | 45 | 45 | 44 | 44 | 50,000 |
2016/11/17 | 48 | 48 | 48 | 48 | 14,000 |
2016/11/16 | 44 | 51 | 44 | 51 | 19,000 |
2016/11/15 | 43 | 44 | 43 | 44 | 2,000 |
2016/11/14 | 43 | 43 | 43 | 43 | 1,000 |
2016/11/09 | 44 | 44 | 43 | 43 | 7,000 |
2016/11/08 | 43 | 43 | 43 | 43 | 11,000 |
2016/11/07 | 43 | 43 | 43 | 43 | 11,000 |
2016/11/04 | 44 | 44 | 44 | 44 | 11,000 |
2016/11/02 | 44 | 45 | 44 | 45 | 4,000 |
2016/10/31 | 44 | 45 | 44 | 45 | 14,000 |
2016/10/28 | 44 | 44 | 43 | 43 | 31,000 |
2016/10/25 | 45 | 45 | 45 | 45 | 43,000 |
2016/10/21 | 45 | 45 | 45 | 45 | 2,000 |
2016/10/20 | 46 | 46 | 46 | 46 | 1,000 |
2016/10/18 | 46 | 46 | 46 | 46 | 35,000 |
2016/10/17 | 44 | 44 | 44 | 44 | 23,000 |
2016/10/14 | 45 | 45 | 44 | 44 | 5,000 |
2016/10/13 | 45 | 45 | 45 | 45 | 8,000 |
2016/10/11 | 45 | 45 | 45 | 45 | 2,000 |
2016/10/06 | 46 | 46 | 46 | 46 | 2,000 |
2016/10/05 | 45 | 45 | 45 | 45 | 3,000 |
2016/09/30 | 47 | 47 | 47 | 47 | 3,000 |
2016/09/23 | 45 | 45 | 45 | 45 | 1,000 |
2016/09/15 | 45 | 45 | 45 | 45 | 1,000 |
2016/09/08 | 45 | 46 | 45 | 45 | 10,000 |
2016/09/02 | 47 | 47 | 47 | 47 | 3,000 |
2016/08/31 | 47 | 47 | 47 | 47 | 1,000 |
2016/08/24 | 46 | 46 | 46 | 46 | 1,000 |
2016/08/19 | 45 | 45 | 45 | 45 | 1,000 |
2016/08/18 | 47 | 47 | 47 | 47 | 1,000 |
2016/08/17 | 45 | 45 | 45 | 45 | 2,000 |
2016/08/16 | 46 | 46 | 46 | 46 | 2,000 |
2016/08/15 | 45 | 46 | 45 | 46 | 10,000 |
2016/08/12 | 46 | 47 | 46 | 47 | 41,000 |
2016/08/10 | 45 | 46 | 45 | 46 | 29,000 |
2016/08/09 | 46 | 46 | 46 | 46 | 1,000 |
2016/08/08 | 45 | 45 | 44 | 44 | 3,000 |
2016/08/05 | 45 | 45 | 45 | 45 | 2,000 |
2016/08/04 | 46 | 46 | 45 | 45 | 42,000 |
2016/08/03 | 47 | 47 | 47 | 47 | 2,000 |
2016/08/02 | 51 | 51 | 46 | 46 | 8,000 |
2016/08/01 | 50 | 50 | 47 | 47 | 12,000 |
2016/07/29 | 46 | 47 | 46 | 47 | 2,000 |
2016/07/27 | 50 | 50 | 50 | 50 | 1,000 |
2016/07/21 | 46 | 48 | 46 | 48 | 23,000 |
2016/07/20 | 47 | 47 | 47 | 47 | 4,000 |
2016/07/19 | 45 | 45 | 45 | 45 | 1,000 |
2016/07/12 | 48 | 48 | 48 | 48 | 10,000 |
2016/07/06 | 47 | 47 | 47 | 47 | 1,000 |
2016/07/01 | 43 | 45 | 43 | 45 | 11,000 |
2016/06/29 | 45 | 45 | 45 | 45 | 3,000 |
2016/06/27 | 43 | 44 | 43 | 44 | 12,000 |
2016/06/24 | 48 | 48 | 45 | 45 | 13,000 |
2016/06/23 | 45 | 48 | 44 | 48 | 32,000 |
2016/06/22 | 45 | 45 | 44 | 45 | 25,000 |
2016/06/21 | 46 | 46 | 46 | 46 | 4,000 |
2016/06/20 | 46 | 46 | 46 | 46 | 7,000 |
2016/06/17 | 46 | 46 | 46 | 46 | 6,000 |
2016/06/13 | 46 | 46 | 46 | 46 | 3,000 |
2016/06/09 | 45 | 45 | 45 | 45 | 17,000 |
2016/05/30 | 47 | 47 | 47 | 47 | 1,000 |
2016/05/27 | 46 | 46 | 46 | 46 | 6,000 |
2016/05/25 | 47 | 47 | 47 | 47 | 1,000 |
2016/05/23 | 49 | 49 | 49 | 49 | 1,000 |
2016/05/20 | 47 | 47 | 47 | 47 | 2,000 |
2016/05/19 | 47 | 47 | 47 | 47 | 2,000 |
2016/05/18 | 49 | 49 | 47 | 47 | 5,000 |
2016/05/17 | 48 | 48 | 47 | 47 | 6,000 |
2016/05/11 | 50 | 50 | 50 | 50 | 4,000 |
2016/05/10 | 47 | 47 | 47 | 47 | 2,000 |
2016/05/06 | 46 | 46 | 46 | 46 | 5,000 |
2016/04/21 | 51 | 51 | 51 | 51 | 17,000 |
2016/04/20 | 50 | 50 | 50 | 50 | 11,000 |
2016/04/19 | 50 | 50 | 50 | 50 | 1,000 |
2016/04/18 | 50 | 50 | 50 | 50 | 10,000 |
2016/04/15 | 48 | 48 | 48 | 48 | 8,000 |
2016/04/14 | 46 | 46 | 46 | 46 | 11,000 |
2016/04/13 | 46 | 46 | 46 | 46 | 1,000 |
2016/04/12 | 45 | 48 | 45 | 46 | 19,000 |
2016/04/08 | 47 | 47 | 47 | 47 | 1,000 |
2016/04/05 | 46 | 46 | 46 | 46 | 1,000 |
2016/04/01 | 46 | 46 | 46 | 46 | 4,000 |
2016/03/30 | 47 | 47 | 47 | 47 | 1,000 |
2016/03/29 | 45 | 47 | 45 | 46 | 21,000 |
2016/03/28 | 50 | 50 | 50 | 50 | 1,000 |
2016/03/22 | 50 | 50 | 50 | 50 | 16,000 |
2016/03/09 | 50 | 50 | 50 | 50 | 4,000 |
2016/03/08 | 50 | 50 | 50 | 50 | 7,000 |
2016/02/26 | 52 | 52 | 52 | 52 | 7,000 |
2016/02/25 | 44 | 49 | 44 | 49 | 10,000 |
2016/02/24 | 45 | 45 | 45 | 45 | 1,000 |
2016/02/22 | 46 | 46 | 46 | 46 | 3,000 |
2016/02/18 | 44 | 44 | 44 | 44 | 6,000 |
2016/02/08 | 45 | 45 | 45 | 45 | 5,000 |
2016/02/05 | 46 | 46 | 46 | 46 | 1,000 |
2016/02/04 | 45 | 45 | 45 | 45 | 1,000 |
2016/02/03 | 46 | 46 | 46 | 46 | 5,000 |
2016/01/29 | 49 | 49 | 49 | 49 | 7,000 |
2016/01/26 | 49 | 49 | 49 | 49 | 8,000 |
2016/01/25 | 43 | 47 | 43 | 46 | 15,000 |
2016/01/22 | 45 | 46 | 45 | 46 | 3,000 |
2016/01/21 | 45 | 46 | 45 | 46 | 12,000 |
2016/01/20 | 50 | 50 | 50 | 50 | 11,000 |
2016/01/15 | 50 | 50 | 50 | 50 | 2,000 |
2016/01/13 | 50 | 50 | 50 | 50 | 6,000 |
2016/01/12 | 47 | 50 | 46 | 50 | 13,000 |
2016/01/05 | 50 | 50 | 50 | 50 | 7,000 |