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 |
---|---|---|---|---|---|
2018/12/28 | 28 | 28 | 28 | 28 | 31,000 |
2018/12/27 | 27 | 29 | 27 | 28 | 47,000 |
2018/12/26 | 25 | 30 | 23 | 25 | 78,000 |
2018/12/25 | 30 | 30 | 21 | 21 | 104,000 |
2018/12/21 | 29 | 29 | 28 | 29 | 32,000 |
2018/12/20 | 29 | 29 | 28 | 28 | 2,000 |
2018/12/19 | 30 | 30 | 28 | 29 | 47,000 |
2018/12/18 | 30 | 31 | 28 | 28 | 23,000 |
2018/12/17 | 30 | 30 | 29 | 29 | 29,000 |
2018/12/14 | 29 | 29 | 29 | 29 | 1,000 |
2018/12/13 | 31 | 31 | 29 | 29 | 39,000 |
2018/12/12 | 31 | 31 | 29 | 29 | 77,000 |
2018/12/11 | 31 | 33 | 29 | 29 | 14,000 |
2018/12/10 | 29 | 29 | 29 | 29 | 2,000 |
2018/12/07 | 31 | 31 | 31 | 31 | 10,000 |
2018/12/06 | 31 | 31 | 31 | 31 | 10,000 |
2018/12/05 | 29 | 30 | 29 | 30 | 4,000 |
2018/12/04 | 29 | 29 | 29 | 29 | 6,000 |
2018/12/03 | 31 | 31 | 31 | 31 | 10,000 |
2018/11/30 | 31 | 31 | 31 | 31 | 1,000 |
2018/11/29 | 31 | 31 | 31 | 31 | 13,000 |
2018/11/27 | 30 | 30 | 30 | 30 | 2,000 |
2018/11/26 | 30 | 30 | 30 | 30 | 1,000 |
2018/11/22 | 30 | 30 | 29 | 29 | 4,000 |
2018/11/20 | 28 | 29 | 28 | 29 | 7,000 |
2018/11/13 | 31 | 31 | 30 | 30 | 3,000 |
2018/11/09 | 31 | 31 | 31 | 31 | 1,000 |
2018/11/08 | 30 | 30 | 30 | 30 | 1,000 |
2018/11/07 | 31 | 31 | 31 | 31 | 5,000 |
2018/11/06 | 30 | 31 | 29 | 29 | 8,000 |
2018/11/05 | 29 | 29 | 29 | 29 | 3,000 |
2018/11/01 | 28 | 29 | 27 | 29 | 37,000 |
2018/10/29 | 29 | 30 | 28 | 28 | 70,000 |
2018/10/26 | 30 | 30 | 29 | 29 | 7,000 |
2018/10/25 | 29 | 30 | 29 | 30 | 16,000 |
2018/10/24 | 29 | 29 | 29 | 29 | 17,000 |
2018/10/23 | 30 | 30 | 30 | 30 | 17,000 |
2018/10/22 | 33 | 33 | 33 | 33 | 1,000 |
2018/10/18 | 32 | 32 | 32 | 32 | 2,000 |
2018/10/17 | 30 | 32 | 30 | 32 | 27,000 |
2018/10/16 | 30 | 30 | 30 | 30 | 2,000 |
2018/10/12 | 31 | 32 | 31 | 32 | 23,000 |
2018/10/11 | 33 | 33 | 30 | 31 | 37,000 |
2018/10/09 | 35 | 35 | 35 | 35 | 1,000 |
2018/10/04 | 33 | 33 | 33 | 33 | 1,000 |
2018/10/03 | 33 | 33 | 33 | 33 | 1,000 |
2018/10/02 | 33 | 33 | 33 | 33 | 1,000 |
2018/10/01 | 33 | 33 | 33 | 33 | 1,000 |
2018/09/27 | 33 | 33 | 33 | 33 | 1,000 |
2018/09/26 | 32 | 32 | 32 | 32 | 1,000 |
2018/09/21 | 33 | 34 | 33 | 34 | 6,000 |
2018/09/20 | 32 | 32 | 32 | 32 | 1,000 |
2018/09/19 | 32 | 34 | 32 | 32 | 3,000 |
2018/09/18 | 33 | 34 | 32 | 33 | 8,000 |
2018/09/14 | 31 | 31 | 31 | 31 | 5,000 |
2018/09/13 | 32 | 32 | 32 | 32 | 15,000 |
2018/09/11 | 35 | 35 | 32 | 33 | 5,000 |
2018/09/10 | 35 | 35 | 35 | 35 | 4,000 |
2018/09/07 | 34 | 34 | 32 | 32 | 2,000 |
2018/09/03 | 34 | 34 | 34 | 34 | 1,000 |
2018/08/28 | 35 | 35 | 35 | 35 | 1,000 |
2018/08/27 | 34 | 35 | 34 | 35 | 3,000 |
2018/08/24 | 35 | 36 | 34 | 36 | 36,000 |
2018/08/20 | 36 | 36 | 36 | 36 | 4,000 |
2018/08/17 | 35 | 35 | 35 | 35 | 1,000 |
2018/08/16 | 35 | 35 | 35 | 35 | 1,000 |
2018/08/15 | 35 | 35 | 35 | 35 | 12,000 |
2018/08/14 | 34 | 35 | 34 | 35 | 6,000 |
2018/08/13 | 35 | 35 | 34 | 34 | 41,000 |
2018/08/10 | 36 | 36 | 36 | 36 | 1,000 |
2018/08/09 | 36 | 36 | 36 | 36 | 2,000 |
2018/08/08 | 35 | 36 | 35 | 35 | 138,000 |
2018/08/07 | 36 | 36 | 36 | 36 | 3,000 |
2018/08/06 | 36 | 37 | 36 | 37 | 13,000 |
2018/08/03 | 35 | 36 | 35 | 36 | 4,000 |
2018/08/02 | 35 | 35 | 35 | 35 | 2,000 |
2018/08/01 | 36 | 36 | 35 | 36 | 17,000 |
2018/07/31 | 33 | 37 | 33 | 37 | 50,000 |
2018/07/26 | 34 | 34 | 34 | 34 | 1,000 |
2018/07/24 | 34 | 34 | 34 | 34 | 1,000 |
2018/07/23 | 36 | 36 | 34 | 34 | 3,000 |
2018/07/19 | 35 | 36 | 35 | 35 | 4,000 |
2018/07/18 | 35 | 37 | 35 | 36 | 79,000 |
2018/07/17 | 33 | 36 | 33 | 35 | 85,000 |
2018/07/13 | 32 | 33 | 32 | 33 | 81,000 |
2018/07/12 | 31 | 31 | 31 | 31 | 6,000 |
2018/07/11 | 31 | 32 | 31 | 31 | 28,000 |
2018/07/10 | 30 | 31 | 30 | 31 | 50,000 |
2018/07/09 | 30 | 30 | 30 | 30 | 2,000 |
2018/07/06 | 30 | 30 | 29 | 29 | 110,000 |
2018/07/04 | 30 | 30 | 30 | 30 | 10,000 |
2018/07/03 | 30 | 30 | 30 | 30 | 27,000 |
2018/07/02 | 29 | 29 | 29 | 29 | 22,000 |
2018/06/29 | 30 | 30 | 30 | 30 | 1,000 |
2018/06/28 | 30 | 30 | 30 | 30 | 72,000 |
2018/06/27 | 32 | 32 | 31 | 31 | 55,000 |
2018/06/26 | 31 | 31 | 30 | 31 | 7,000 |
2018/06/25 | 31 | 31 | 30 | 31 | 18,000 |
2018/06/22 | 31 | 31 | 31 | 31 | 3,000 |
2018/06/21 | 31 | 32 | 31 | 31 | 19,000 |
2018/06/20 | 30 | 31 | 30 | 31 | 69,000 |
2018/06/19 | 30 | 30 | 29 | 29 | 29,000 |
2018/06/18 | 30 | 30 | 30 | 30 | 50,000 |
2018/06/15 | 30 | 30 | 30 | 30 | 12,000 |
2018/06/14 | 29 | 31 | 29 | 30 | 90,000 |
2018/06/13 | 30 | 30 | 28 | 28 | 76,000 |
2018/06/12 | 30 | 30 | 29 | 30 | 18,000 |
2018/06/11 | 31 | 31 | 31 | 31 | 2,000 |
2018/06/07 | 30 | 30 | 30 | 30 | 171,000 |
2018/06/06 | 30 | 30 | 30 | 30 | 16,000 |
2018/06/05 | 29 | 29 | 29 | 29 | 3,000 |
2018/06/04 | 28 | 30 | 28 | 29 | 20,000 |
2018/06/01 | 29 | 30 | 29 | 30 | 13,000 |
2018/05/31 | 29 | 30 | 29 | 30 | 5,000 |
2018/05/30 | 30 | 31 | 29 | 29 | 110,000 |
2018/05/29 | 31 | 31 | 31 | 31 | 2,000 |
2018/05/28 | 30 | 30 | 29 | 30 | 23,000 |
2018/05/25 | 30 | 30 | 29 | 29 | 51,000 |
2018/05/24 | 32 | 32 | 30 | 30 | 51,000 |
2018/05/23 | 32 | 32 | 32 | 32 | 2,000 |
2018/05/22 | 33 | 33 | 32 | 32 | 37,000 |
2018/05/21 | 32 | 34 | 30 | 33 | 97,000 |
2018/05/18 | 31 | 31 | 31 | 31 | 88,000 |
2018/05/17 | 32 | 32 | 31 | 32 | 25,000 |
2018/05/16 | 32 | 33 | 31 | 31 | 34,000 |
2018/05/15 | 34 | 35 | 31 | 32 | 165,000 |
2018/05/14 | 38 | 38 | 37 | 37 | 14,000 |
2018/05/11 | 38 | 38 | 38 | 38 | 2,000 |
2018/05/09 | 37 | 39 | 37 | 38 | 7,000 |
2018/05/08 | 38 | 39 | 38 | 39 | 4,000 |
2018/05/07 | 41 | 41 | 38 | 38 | 38,000 |
2018/05/02 | 39 | 39 | 39 | 39 | 1,000 |
2018/05/01 | 40 | 40 | 40 | 40 | 5,000 |
2018/04/26 | 38 | 38 | 38 | 38 | 1,000 |
2018/04/24 | 39 | 39 | 39 | 39 | 1,000 |
2018/04/23 | 39 | 39 | 39 | 39 | 2,000 |
2018/04/20 | 40 | 40 | 40 | 40 | 2,000 |
2018/04/19 | 40 | 40 | 40 | 40 | 1,000 |
2018/04/18 | 39 | 39 | 39 | 39 | 10,000 |
2018/04/11 | 39 | 40 | 39 | 40 | 23,000 |
2018/04/10 | 39 | 39 | 39 | 39 | 28,000 |
2018/04/09 | 38 | 38 | 38 | 38 | 2,000 |
2018/04/06 | 37 | 38 | 37 | 38 | 7,000 |
2018/04/03 | 39 | 39 | 39 | 39 | 2,000 |
2018/04/02 | 38 | 38 | 38 | 38 | 1,000 |
2018/03/30 | 38 | 38 | 38 | 38 | 2,000 |
2018/03/28 | 38 | 38 | 38 | 38 | 1,000 |
2018/03/27 | 39 | 39 | 39 | 39 | 1,000 |
2018/03/23 | 38 | 39 | 38 | 39 | 4,000 |
2018/03/19 | 39 | 39 | 39 | 39 | 4,000 |
2018/03/14 | 39 | 40 | 39 | 40 | 2,000 |
2018/03/12 | 40 | 40 | 39 | 39 | 8,000 |
2018/03/09 | 39 | 39 | 38 | 39 | 25,000 |
2018/03/08 | 38 | 41 | 38 | 41 | 11,000 |
2018/03/07 | 39 | 39 | 39 | 39 | 5,000 |
2018/03/06 | 40 | 40 | 40 | 40 | 15,000 |
2018/03/05 | 40 | 40 | 40 | 40 | 2,000 |
2018/03/02 | 40 | 40 | 40 | 40 | 5,000 |
2018/03/01 | 41 | 41 | 40 | 40 | 5,000 |
2018/02/27 | 42 | 42 | 42 | 42 | 2,000 |
2018/02/26 | 42 | 42 | 42 | 42 | 1,000 |
2018/02/22 | 41 | 41 | 41 | 41 | 6,000 |
2018/02/19 | 40 | 40 | 40 | 40 | 7,000 |
2018/02/16 | 40 | 40 | 40 | 40 | 5,000 |
2018/02/15 | 40 | 40 | 40 | 40 | 4,000 |
2018/02/14 | 40 | 40 | 40 | 40 | 37,000 |
2018/02/13 | 41 | 41 | 41 | 41 | 4,000 |
2018/02/09 | 40 | 41 | 40 | 41 | 11,000 |
2018/02/08 | 41 | 42 | 41 | 42 | 3,000 |
2018/02/07 | 41 | 41 | 41 | 41 | 1,000 |
2018/02/06 | 42 | 42 | 40 | 40 | 10,000 |
2018/02/05 | 42 | 42 | 42 | 42 | 2,000 |
2018/02/02 | 43 | 44 | 43 | 44 | 40,000 |
2018/02/01 | 43 | 43 | 43 | 43 | 2,000 |
2018/01/31 | 41 | 42 | 41 | 42 | 10,000 |
2018/01/30 | 42 | 42 | 41 | 41 | 34,000 |
2018/01/29 | 43 | 43 | 42 | 43 | 17,000 |
2018/01/26 | 42 | 43 | 42 | 42 | 11,000 |
2018/01/25 | 43 | 43 | 42 | 42 | 30,000 |
2018/01/24 | 43 | 43 | 42 | 42 | 7,000 |
2018/01/23 | 43 | 43 | 43 | 43 | 21,000 |
2018/01/22 | 43 | 43 | 42 | 42 | 43,000 |
2018/01/19 | 42 | 43 | 42 | 42 | 8,000 |
2018/01/18 | 43 | 43 | 41 | 43 | 22,000 |
2018/01/17 | 42 | 44 | 41 | 43 | 90,000 |
2018/01/16 | 41 | 42 | 41 | 42 | 38,000 |
2018/01/15 | 39 | 41 | 39 | 41 | 37,000 |
2018/01/12 | 40 | 40 | 40 | 40 | 34,000 |
2018/01/11 | 39 | 40 | 39 | 39 | 5,000 |
2018/01/10 | 39 | 40 | 39 | 39 | 27,000 |
2018/01/09 | 38 | 40 | 38 | 39 | 75,000 |
2018/01/05 | 37 | 37 | 35 | 37 | 20,000 |
2018/01/04 | 36 | 37 | 36 | 37 | 3,000 |