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 |
---|---|---|---|---|---|
2019/12/30 | 26 | 27 | 24 | 26 | 1,289,000 |
2019/12/27 | 30 | 31 | 25 | 26 | 1,755,000 |
2019/12/26 | 31 | 32 | 27 | 28 | 1,870,000 |
2019/12/25 | 40 | 40 | 29 | 34 | 1,670,000 |
2019/12/24 | 50 | 59 | 40 | 43 | 3,127,000 |
2019/12/23 | 25 | 52 | 25 | 42 | 2,119,000 |
2019/12/20 | 23 | 23 | 22 | 22 | 22,000 |
2019/12/19 | 23 | 23 | 23 | 23 | 4,000 |
2019/12/18 | 23 | 23 | 22 | 22 | 11,000 |
2019/12/17 | 23 | 23 | 23 | 23 | 1,000 |
2019/12/16 | 23 | 23 | 23 | 23 | 1,000 |
2019/12/13 | 23 | 23 | 23 | 23 | 109,000 |
2019/12/12 | 23 | 23 | 23 | 23 | 2,000 |
2019/12/11 | 23 | 23 | 23 | 23 | 2,000 |
2019/12/10 | 23 | 23 | 22 | 23 | 13,000 |
2019/12/09 | 22 | 23 | 22 | 23 | 20,000 |
2019/12/06 | 22 | 23 | 22 | 23 | 23,000 |
2019/12/05 | 23 | 23 | 23 | 23 | 28,000 |
2019/12/04 | 23 | 23 | 22 | 22 | 3,000 |
2019/12/02 | 23 | 24 | 22 | 22 | 5,000 |
2019/11/29 | 23 | 23 | 23 | 23 | 129,000 |
2019/11/28 | 22 | 23 | 22 | 23 | 5,000 |
2019/11/27 | 23 | 23 | 22 | 22 | 32,000 |
2019/11/26 | 22 | 23 | 22 | 23 | 12,000 |
2019/11/25 | 23 | 24 | 23 | 23 | 26,000 |
2019/11/22 | 24 | 24 | 23 | 23 | 15,000 |
2019/11/21 | 23 | 25 | 22 | 23 | 253,000 |
2019/11/20 | 22 | 23 | 22 | 22 | 52,000 |
2019/11/19 | 23 | 23 | 23 | 23 | 18,000 |
2019/11/18 | 24 | 24 | 24 | 24 | 3,000 |
2019/11/15 | 24 | 24 | 24 | 24 | 1,000 |
2019/11/14 | 25 | 25 | 25 | 25 | 1,000 |
2019/11/13 | 25 | 25 | 25 | 25 | 4,000 |
2019/11/12 | 25 | 25 | 25 | 25 | 5,000 |
2019/11/08 | 24 | 24 | 24 | 24 | 1,000 |
2019/11/07 | 25 | 25 | 25 | 25 | 2,000 |
2019/11/05 | 24 | 24 | 24 | 24 | 12,000 |
2019/11/01 | 24 | 24 | 24 | 24 | 2,000 |
2019/10/31 | 25 | 25 | 24 | 24 | 38,000 |
2019/10/30 | 25 | 25 | 25 | 25 | 4,000 |
2019/10/29 | 25 | 25 | 25 | 25 | 8,000 |
2019/10/28 | 24 | 25 | 24 | 25 | 18,000 |
2019/10/25 | 25 | 25 | 25 | 25 | 6,000 |
2019/10/24 | 25 | 26 | 25 | 26 | 13,000 |
2019/10/23 | 25 | 26 | 25 | 25 | 20,000 |
2019/10/21 | 24 | 24 | 24 | 24 | 2,000 |
2019/10/18 | 25 | 25 | 25 | 25 | 2,000 |
2019/10/15 | 25 | 25 | 24 | 25 | 13,000 |
2019/10/11 | 25 | 25 | 24 | 24 | 27,000 |
2019/10/10 | 24 | 24 | 24 | 24 | 5,000 |
2019/10/09 | 24 | 24 | 24 | 24 | 26,000 |
2019/10/08 | 23 | 23 | 23 | 23 | 1,000 |
2019/10/04 | 23 | 23 | 23 | 23 | 21,000 |
2019/10/02 | 23 | 24 | 23 | 24 | 20,000 |
2019/10/01 | 24 | 24 | 24 | 24 | 36,000 |
2019/09/30 | 24 | 25 | 24 | 25 | 17,000 |
2019/09/27 | 24 | 24 | 23 | 23 | 34,000 |
2019/09/26 | 25 | 25 | 24 | 24 | 65,000 |
2019/09/25 | 25 | 25 | 25 | 25 | 189,000 |
2019/09/24 | 25 | 25 | 25 | 25 | 2,000 |
2019/09/19 | 24 | 24 | 24 | 24 | 1,000 |
2019/09/18 | 24 | 24 | 24 | 24 | 11,000 |
2019/09/17 | 24 | 24 | 24 | 24 | 17,000 |
2019/09/12 | 25 | 25 | 25 | 25 | 14,000 |
2019/09/11 | 25 | 25 | 25 | 25 | 1,000 |
2019/09/10 | 24 | 25 | 24 | 25 | 21,000 |
2019/09/09 | 25 | 25 | 25 | 25 | 10,000 |
2019/09/06 | 25 | 25 | 25 | 25 | 32,000 |
2019/09/05 | 25 | 25 | 25 | 25 | 2,000 |
2019/09/04 | 25 | 25 | 25 | 25 | 4,000 |
2019/09/03 | 25 | 25 | 25 | 25 | 42,000 |
2019/09/02 | 25 | 25 | 24 | 24 | 34,000 |
2019/08/30 | 24 | 25 | 24 | 25 | 101,000 |
2019/08/29 | 25 | 25 | 25 | 25 | 14,000 |
2019/08/28 | 25 | 25 | 25 | 25 | 23,000 |
2019/08/26 | 26 | 27 | 25 | 25 | 6,000 |
2019/08/23 | 27 | 27 | 26 | 26 | 7,000 |
2019/08/21 | 27 | 27 | 27 | 27 | 5,000 |
2019/08/19 | 26 | 26 | 26 | 26 | 3,000 |
2019/08/16 | 26 | 26 | 26 | 26 | 6,000 |
2019/08/08 | 26 | 26 | 26 | 26 | 4,000 |
2019/08/07 | 26 | 26 | 26 | 26 | 12,000 |
2019/08/06 | 27 | 27 | 27 | 27 | 16,000 |
2019/08/05 | 28 | 28 | 28 | 28 | 1,000 |
2019/08/01 | 28 | 28 | 27 | 27 | 16,000 |
2019/07/31 | 28 | 28 | 28 | 28 | 66,000 |
2019/07/30 | 28 | 29 | 28 | 28 | 44,000 |
2019/07/29 | 26 | 30 | 26 | 28 | 85,000 |
2019/07/25 | 29 | 29 | 29 | 29 | 3,000 |
2019/07/23 | 29 | 29 | 29 | 29 | 1,000 |
2019/07/22 | 28 | 29 | 28 | 29 | 7,000 |
2019/07/18 | 29 | 30 | 29 | 30 | 5,000 |
2019/07/11 | 29 | 29 | 29 | 29 | 10,000 |
2019/07/10 | 30 | 30 | 30 | 30 | 2,000 |
2019/07/09 | 29 | 29 | 29 | 29 | 1,000 |
2019/07/05 | 29 | 29 | 29 | 29 | 1,000 |
2019/07/04 | 30 | 30 | 30 | 30 | 9,000 |
2019/07/03 | 29 | 29 | 29 | 29 | 3,000 |
2019/07/01 | 31 | 31 | 30 | 30 | 2,000 |
2019/06/25 | 31 | 31 | 30 | 30 | 11,000 |
2019/06/24 | 30 | 30 | 30 | 30 | 1,000 |
2019/06/20 | 30 | 30 | 30 | 30 | 15,000 |
2019/06/18 | 30 | 30 | 30 | 30 | 1,000 |
2019/06/17 | 30 | 31 | 30 | 31 | 2,000 |
2019/06/13 | 30 | 30 | 30 | 30 | 19,000 |
2019/06/11 | 29 | 31 | 29 | 31 | 8,000 |
2019/06/07 | 29 | 29 | 29 | 29 | 3,000 |
2019/06/05 | 29 | 29 | 29 | 29 | 4,000 |
2019/05/31 | 28 | 28 | 28 | 28 | 1,000 |
2019/05/29 | 29 | 29 | 29 | 29 | 3,000 |
2019/05/28 | 28 | 28 | 28 | 28 | 1,000 |
2019/05/27 | 29 | 29 | 28 | 28 | 17,000 |
2019/05/24 | 28 | 28 | 28 | 28 | 1,000 |
2019/05/23 | 28 | 29 | 28 | 29 | 29,000 |
2019/05/22 | 29 | 29 | 29 | 29 | 2,000 |
2019/05/21 | 29 | 30 | 29 | 30 | 4,000 |
2019/05/16 | 29 | 29 | 29 | 29 | 8,000 |
2019/05/15 | 29 | 30 | 29 | 30 | 5,000 |
2019/05/14 | 30 | 30 | 29 | 29 | 25,000 |
2019/05/13 | 31 | 31 | 31 | 31 | 6,000 |
2019/05/07 | 31 | 33 | 31 | 33 | 3,000 |
2019/04/25 | 32 | 33 | 32 | 33 | 13,000 |
2019/04/23 | 32 | 33 | 32 | 33 | 2,000 |
2019/04/19 | 30 | 31 | 30 | 31 | 2,000 |
2019/04/18 | 32 | 32 | 31 | 31 | 20,000 |
2019/04/17 | 32 | 32 | 32 | 32 | 2,000 |
2019/04/16 | 32 | 35 | 32 | 32 | 5,000 |
2019/04/15 | 32 | 35 | 32 | 33 | 165,000 |
2019/04/12 | 31 | 31 | 30 | 31 | 7,000 |
2019/04/11 | 31 | 31 | 31 | 31 | 5,000 |
2019/04/10 | 31 | 31 | 30 | 31 | 41,000 |
2019/04/09 | 30 | 30 | 30 | 30 | 3,000 |
2019/04/08 | 30 | 30 | 30 | 30 | 2,000 |
2019/04/05 | 30 | 30 | 30 | 30 | 3,000 |
2019/04/01 | 30 | 30 | 30 | 30 | 3,000 |
2019/03/25 | 30 | 30 | 30 | 30 | 52,000 |
2019/03/22 | 30 | 30 | 30 | 30 | 46,000 |
2019/03/20 | 30 | 30 | 30 | 30 | 30,000 |
2019/03/18 | 30 | 30 | 30 | 30 | 41,000 |
2019/03/15 | 30 | 30 | 30 | 30 | 51,000 |
2019/03/14 | 30 | 30 | 29 | 29 | 35,000 |
2019/03/13 | 29 | 29 | 29 | 29 | 17,000 |
2019/03/11 | 29 | 30 | 29 | 30 | 29,000 |
2019/03/08 | 30 | 30 | 29 | 29 | 15,000 |
2019/03/07 | 31 | 31 | 29 | 29 | 86,000 |
2019/03/06 | 31 | 31 | 31 | 31 | 40,000 |
2019/03/05 | 31 | 32 | 31 | 31 | 47,000 |
2019/03/04 | 32 | 32 | 30 | 31 | 175,000 |
2019/02/27 | 32 | 32 | 32 | 32 | 40,000 |
2019/02/21 | 31 | 31 | 31 | 31 | 41,000 |
2019/02/20 | 31 | 31 | 31 | 31 | 34,000 |
2019/02/19 | 31 | 31 | 30 | 31 | 111,000 |
2019/02/18 | 31 | 31 | 31 | 31 | 10,000 |
2019/02/15 | 33 | 33 | 32 | 33 | 11,000 |
2019/02/14 | 32 | 32 | 32 | 32 | 5,000 |
2019/02/13 | 32 | 32 | 32 | 32 | 45,000 |
2019/02/12 | 33 | 33 | 30 | 33 | 6,000 |
2019/02/08 | 32 | 32 | 32 | 32 | 20,000 |
2019/02/07 | 31 | 31 | 31 | 31 | 5,000 |
2019/02/06 | 32 | 32 | 32 | 32 | 5,000 |
2019/02/05 | 32 | 32 | 32 | 32 | 12,000 |
2019/02/04 | 31 | 31 | 31 | 31 | 22,000 |
2019/02/01 | 31 | 31 | 31 | 31 | 2,000 |
2019/01/31 | 32 | 32 | 32 | 32 | 21,000 |
2019/01/30 | 32 | 32 | 31 | 31 | 30,000 |
2019/01/29 | 32 | 32 | 32 | 32 | 20,000 |
2019/01/25 | 31 | 31 | 31 | 31 | 20,000 |
2019/01/23 | 31 | 31 | 30 | 30 | 21,000 |
2019/01/22 | 30 | 30 | 30 | 30 | 2,000 |
2019/01/21 | 30 | 30 | 30 | 30 | 17,000 |
2019/01/18 | 30 | 30 | 30 | 30 | 6,000 |
2019/01/17 | 30 | 31 | 30 | 30 | 37,000 |
2019/01/16 | 30 | 30 | 29 | 29 | 12,000 |
2019/01/15 | 30 | 30 | 29 | 29 | 24,000 |
2019/01/11 | 29 | 29 | 29 | 29 | 12,000 |
2019/01/10 | 30 | 30 | 28 | 29 | 17,000 |
2019/01/09 | 29 | 29 | 29 | 29 | 22,000 |
2019/01/08 | 29 | 30 | 29 | 29 | 22,000 |
2019/01/04 | 27 | 27 | 27 | 27 | 22,000 |