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 |
---|---|---|---|---|---|
2021/12/30 | 16 | 16 | 15 | 16 | 58,000 |
2021/12/29 | 16 | 16 | 15 | 15 | 18,000 |
2021/12/28 | 16 | 16 | 15 | 16 | 46,000 |
2021/12/27 | 15 | 16 | 15 | 16 | 27,000 |
2021/12/24 | 15 | 16 | 15 | 16 | 16,000 |
2021/12/22 | 15 | 16 | 15 | 16 | 22,000 |
2021/12/21 | 16 | 16 | 16 | 16 | 2,000 |
2021/12/20 | 16 | 16 | 15 | 16 | 4,000 |
2021/12/17 | 15 | 16 | 15 | 16 | 25,000 |
2021/12/16 | 16 | 16 | 16 | 16 | 8,000 |
2021/12/15 | 16 | 16 | 16 | 16 | 16,000 |
2021/12/14 | 15 | 16 | 15 | 16 | 281,000 |
2021/12/13 | 17 | 17 | 15 | 15 | 741,000 |
2021/12/10 | 16 | 17 | 16 | 16 | 21,000 |
2021/12/09 | 17 | 17 | 16 | 16 | 22,000 |
2021/12/08 | 17 | 17 | 17 | 17 | 18,000 |
2021/12/07 | 17 | 17 | 17 | 17 | 13,000 |
2021/12/06 | 17 | 17 | 16 | 16 | 19,000 |
2021/12/02 | 16 | 16 | 16 | 16 | 5,000 |
2021/12/01 | 16 | 16 | 16 | 16 | 18,000 |
2021/11/30 | 17 | 17 | 17 | 17 | 24,000 |
2021/11/29 | 17 | 17 | 16 | 16 | 4,000 |
2021/11/26 | 17 | 17 | 17 | 17 | 8,000 |
2021/11/25 | 16 | 16 | 16 | 16 | 1,000 |
2021/11/24 | 17 | 17 | 16 | 17 | 36,000 |
2021/11/22 | 17 | 17 | 16 | 17 | 48,000 |
2021/11/19 | 17 | 17 | 17 | 17 | 13,000 |
2021/11/18 | 16 | 17 | 16 | 17 | 46,000 |
2021/11/17 | 17 | 17 | 17 | 17 | 2,000 |
2021/11/16 | 17 | 17 | 17 | 17 | 29,000 |
2021/11/15 | 17 | 17 | 17 | 17 | 2,000 |
2021/11/12 | 16 | 17 | 16 | 17 | 20,000 |
2021/11/11 | 17 | 17 | 17 | 17 | 17,000 |
2021/11/10 | 17 | 17 | 17 | 17 | 27,000 |
2021/11/09 | 17 | 17 | 17 | 17 | 9,000 |
2021/11/08 | 16 | 18 | 16 | 17 | 24,000 |
2021/11/05 | 17 | 17 | 16 | 17 | 16,000 |
2021/11/04 | 17 | 17 | 16 | 17 | 100,000 |
2021/11/02 | 17 | 17 | 16 | 16 | 28,000 |
2021/10/29 | 18 | 18 | 17 | 17 | 80,000 |
2021/10/28 | 18 | 18 | 18 | 18 | 5,000 |
2021/10/27 | 17 | 18 | 16 | 17 | 25,000 |
2021/10/26 | 16 | 16 | 16 | 16 | 40,000 |
2021/10/25 | 17 | 18 | 17 | 17 | 56,000 |
2021/10/21 | 17 | 17 | 17 | 17 | 1,000 |
2021/10/20 | 17 | 18 | 17 | 17 | 17,000 |
2021/10/19 | 17 | 17 | 17 | 17 | 2,000 |
2021/10/18 | 17 | 17 | 17 | 17 | 13,000 |
2021/10/15 | 17 | 18 | 17 | 17 | 24,000 |
2021/10/14 | 17 | 17 | 17 | 17 | 32,000 |
2021/10/13 | 17 | 17 | 17 | 17 | 180,000 |
2021/10/12 | 16 | 17 | 16 | 17 | 2,000 |
2021/10/11 | 16 | 16 | 16 | 16 | 102,000 |
2021/10/08 | 16 | 16 | 16 | 16 | 55,000 |
2021/10/07 | 16 | 17 | 16 | 16 | 22,000 |
2021/10/06 | 17 | 17 | 16 | 16 | 11,000 |
2021/10/05 | 16 | 17 | 16 | 16 | 28,000 |
2021/10/04 | 17 | 17 | 16 | 16 | 114,000 |
2021/10/01 | 16 | 16 | 16 | 16 | 8,000 |
2021/09/30 | 17 | 17 | 16 | 16 | 4,000 |
2021/09/29 | 17 | 17 | 16 | 16 | 151,000 |
2021/09/28 | 17 | 17 | 16 | 17 | 160,000 |
2021/09/27 | 17 | 17 | 17 | 17 | 9,000 |
2021/09/24 | 17 | 17 | 16 | 17 | 76,000 |
2021/09/22 | 17 | 17 | 16 | 17 | 16,000 |
2021/09/21 | 18 | 18 | 16 | 16 | 85,000 |
2021/09/17 | 17 | 18 | 17 | 18 | 3,000 |
2021/09/16 | 18 | 18 | 17 | 17 | 22,000 |
2021/09/15 | 17 | 18 | 17 | 17 | 85,000 |
2021/09/14 | 17 | 17 | 17 | 17 | 59,000 |
2021/09/13 | 18 | 18 | 17 | 17 | 34,000 |
2021/09/10 | 18 | 18 | 17 | 17 | 8,000 |
2021/09/09 | 17 | 18 | 17 | 18 | 6,000 |
2021/09/08 | 17 | 17 | 17 | 17 | 14,000 |
2021/09/07 | 17 | 17 | 17 | 17 | 9,000 |
2021/09/06 | 17 | 17 | 17 | 17 | 8,000 |
2021/09/03 | 17 | 18 | 17 | 17 | 28,000 |
2021/09/02 | 17 | 18 | 16 | 16 | 84,000 |
2021/09/01 | 18 | 18 | 16 | 16 | 36,000 |
2021/08/31 | 17 | 18 | 17 | 18 | 135,000 |
2021/08/27 | 16 | 17 | 16 | 16 | 28,000 |
2021/08/26 | 16 | 17 | 16 | 16 | 396,000 |
2021/08/25 | 17 | 17 | 16 | 16 | 64,000 |
2021/08/24 | 16 | 17 | 16 | 17 | 120,000 |
2021/08/23 | 17 | 17 | 16 | 16 | 94,000 |
2021/08/20 | 16 | 17 | 16 | 17 | 133,000 |
2021/08/19 | 16 | 16 | 16 | 16 | 43,000 |
2021/08/18 | 16 | 16 | 16 | 16 | 20,000 |
2021/08/17 | 16 | 16 | 16 | 16 | 1,000 |
2021/08/16 | 17 | 17 | 16 | 16 | 11,000 |
2021/08/13 | 16 | 17 | 16 | 17 | 36,000 |
2021/08/12 | 16 | 17 | 16 | 16 | 57,000 |
2021/08/11 | 17 | 17 | 17 | 17 | 24,000 |
2021/08/10 | 17 | 17 | 17 | 17 | 40,000 |
2021/08/06 | 16 | 17 | 16 | 17 | 14,000 |
2021/08/05 | 16 | 17 | 16 | 16 | 6,000 |
2021/08/04 | 16 | 17 | 16 | 16 | 43,000 |
2021/08/03 | 16 | 17 | 16 | 16 | 4,000 |
2021/08/02 | 16 | 16 | 16 | 16 | 31,000 |
2021/07/30 | 16 | 17 | 16 | 16 | 29,000 |
2021/07/29 | 16 | 17 | 16 | 16 | 20,000 |
2021/07/28 | 16 | 17 | 16 | 16 | 33,000 |
2021/07/27 | 17 | 17 | 16 | 16 | 168,000 |
2021/07/26 | 17 | 17 | 17 | 17 | 11,000 |
2021/07/21 | 17 | 17 | 16 | 17 | 17,000 |
2021/07/20 | 17 | 17 | 17 | 17 | 11,000 |
2021/07/19 | 17 | 17 | 17 | 17 | 36,000 |
2021/07/16 | 17 | 17 | 16 | 17 | 31,000 |
2021/07/15 | 17 | 17 | 16 | 17 | 172,000 |
2021/07/14 | 17 | 18 | 17 | 17 | 15,000 |
2021/07/13 | 17 | 17 | 17 | 17 | 35,000 |
2021/07/12 | 18 | 18 | 17 | 17 | 712,000 |
2021/07/09 | 18 | 18 | 18 | 18 | 104,000 |
2021/07/08 | 18 | 18 | 17 | 17 | 35,000 |
2021/07/07 | 18 | 18 | 17 | 18 | 8,000 |
2021/07/06 | 17 | 18 | 17 | 17 | 14,000 |
2021/07/05 | 18 | 18 | 18 | 18 | 2,000 |
2021/07/02 | 18 | 18 | 18 | 18 | 3,000 |
2021/07/01 | 18 | 18 | 17 | 17 | 3,000 |
2021/06/30 | 18 | 18 | 18 | 18 | 36,000 |
2021/06/29 | 18 | 18 | 18 | 18 | 9,000 |
2021/06/28 | 18 | 18 | 18 | 18 | 7,000 |
2021/06/25 | 18 | 18 | 18 | 18 | 17,000 |
2021/06/24 | 18 | 18 | 18 | 18 | 10,000 |
2021/06/23 | 18 | 18 | 18 | 18 | 13,000 |
2021/06/22 | 18 | 18 | 17 | 18 | 38,000 |
2021/06/21 | 18 | 18 | 18 | 18 | 12,000 |
2021/06/18 | 18 | 18 | 17 | 18 | 54,000 |
2021/06/17 | 18 | 18 | 18 | 18 | 19,000 |
2021/06/16 | 18 | 18 | 18 | 18 | 1,000 |
2021/06/15 | 19 | 19 | 19 | 19 | 2,000 |
2021/06/14 | 18 | 18 | 18 | 18 | 5,000 |
2021/06/11 | 19 | 19 | 18 | 18 | 32,000 |
2021/06/10 | 19 | 19 | 18 | 18 | 9,000 |
2021/06/09 | 19 | 19 | 18 | 18 | 46,000 |
2021/06/08 | 18 | 18 | 18 | 18 | 30,000 |
2021/06/07 | 18 | 19 | 18 | 18 | 16,000 |
2021/06/04 | 18 | 18 | 18 | 18 | 39,000 |
2021/06/03 | 18 | 18 | 17 | 18 | 27,000 |
2021/06/02 | 18 | 19 | 17 | 17 | 83,000 |
2021/06/01 | 19 | 19 | 17 | 18 | 141,000 |
2021/05/31 | 19 | 19 | 18 | 18 | 10,000 |
2021/05/28 | 18 | 18 | 18 | 18 | 2,000 |
2021/05/27 | 18 | 19 | 18 | 18 | 23,000 |
2021/05/26 | 18 | 19 | 18 | 18 | 46,000 |
2021/05/25 | 18 | 18 | 17 | 17 | 28,000 |
2021/05/24 | 18 | 19 | 17 | 18 | 35,000 |
2021/05/21 | 19 | 19 | 18 | 18 | 31,000 |
2021/05/20 | 18 | 18 | 18 | 18 | 97,000 |
2021/05/19 | 19 | 19 | 17 | 18 | 34,000 |
2021/05/18 | 18 | 18 | 18 | 18 | 140,000 |
2021/05/17 | 18 | 18 | 17 | 17 | 25,000 |
2021/05/14 | 17 | 18 | 17 | 17 | 4,000 |
2021/05/13 | 18 | 18 | 17 | 17 | 12,000 |
2021/05/12 | 18 | 18 | 18 | 18 | 71,000 |
2021/05/11 | 18 | 18 | 18 | 18 | 77,000 |
2021/05/10 | 19 | 19 | 18 | 18 | 65,000 |
2021/05/07 | 19 | 19 | 19 | 19 | 1,000 |
2021/05/06 | 18 | 19 | 18 | 19 | 15,000 |
2021/04/30 | 19 | 19 | 18 | 18 | 4,000 |
2021/04/28 | 19 | 19 | 18 | 18 | 2,000 |
2021/04/27 | 18 | 19 | 18 | 19 | 21,000 |
2021/04/26 | 19 | 19 | 18 | 18 | 11,000 |
2021/04/23 | 18 | 19 | 18 | 19 | 28,000 |
2021/04/22 | 19 | 19 | 18 | 19 | 28,000 |
2021/04/21 | 18 | 18 | 18 | 18 | 108,000 |
2021/04/20 | 19 | 19 | 18 | 18 | 26,000 |
2021/04/19 | 19 | 19 | 18 | 19 | 13,000 |
2021/04/16 | 19 | 19 | 19 | 19 | 7,000 |
2021/04/15 | 19 | 20 | 18 | 19 | 148,000 |
2021/04/14 | 18 | 19 | 18 | 18 | 126,000 |
2021/04/13 | 19 | 20 | 18 | 18 | 232,000 |
2021/04/12 | 18 | 19 | 18 | 19 | 20,000 |
2021/04/09 | 20 | 20 | 18 | 18 | 98,000 |
2021/04/08 | 19 | 20 | 19 | 20 | 86,000 |
2021/04/07 | 19 | 20 | 19 | 19 | 304,000 |
2021/04/06 | 18 | 19 | 18 | 19 | 12,000 |
2021/04/05 | 19 | 19 | 18 | 18 | 2,000 |
2021/04/02 | 19 | 19 | 18 | 18 | 12,000 |
2021/04/01 | 19 | 19 | 17 | 18 | 910,000 |
2021/03/31 | 19 | 20 | 19 | 19 | 752,000 |
2021/03/30 | 19 | 19 | 19 | 19 | 171,000 |
2021/03/29 | 19 | 20 | 19 | 19 | 178,000 |
2021/03/26 | 19 | 20 | 19 | 20 | 99,000 |
2021/03/25 | 19 | 20 | 18 | 19 | 159,000 |
2021/03/24 | 20 | 20 | 19 | 20 | 70,000 |
2021/03/23 | 19 | 20 | 19 | 20 | 292,000 |
2021/03/22 | 20 | 20 | 19 | 19 | 225,000 |
2021/03/19 | 18 | 21 | 18 | 21 | 3,044,000 |
2021/03/18 | 19 | 19 | 18 | 18 | 25,000 |
2021/03/17 | 19 | 19 | 18 | 18 | 33,000 |
2021/03/16 | 18 | 19 | 18 | 19 | 9,000 |
2021/03/15 | 18 | 19 | 18 | 19 | 122,000 |
2021/03/12 | 19 | 19 | 19 | 19 | 8,000 |
2021/03/11 | 19 | 19 | 18 | 19 | 56,000 |
2021/03/10 | 19 | 19 | 19 | 19 | 63,000 |
2021/03/09 | 19 | 19 | 18 | 19 | 151,000 |
2021/03/08 | 19 | 19 | 18 | 19 | 71,000 |
2021/03/05 | 19 | 19 | 18 | 19 | 79,000 |
2021/03/04 | 19 | 19 | 18 | 19 | 30,000 |
2021/03/03 | 19 | 19 | 18 | 19 | 81,000 |
2021/03/02 | 19 | 20 | 18 | 19 | 211,000 |
2021/03/01 | 20 | 20 | 18 | 19 | 392,000 |
2021/02/26 | 20 | 21 | 19 | 20 | 420,000 |
2021/02/25 | 19 | 20 | 19 | 20 | 128,000 |
2021/02/24 | 20 | 20 | 19 | 19 | 100,000 |
2021/02/22 | 19 | 20 | 19 | 20 | 518,000 |
2021/02/19 | 19 | 19 | 18 | 18 | 721,000 |
2021/02/18 | 19 | 20 | 18 | 19 | 241,000 |
2021/02/17 | 18 | 19 | 18 | 18 | 42,000 |
2021/02/16 | 18 | 19 | 18 | 18 | 91,000 |
2021/02/15 | 19 | 19 | 18 | 18 | 150,000 |
2021/02/12 | 19 | 19 | 18 | 19 | 59,000 |
2021/02/10 | 18 | 20 | 18 | 19 | 559,000 |
2021/02/09 | 18 | 18 | 18 | 18 | 384,000 |
2021/02/08 | 17 | 18 | 17 | 18 | 71,000 |
2021/02/05 | 18 | 18 | 17 | 17 | 14,000 |
2021/02/04 | 17 | 17 | 17 | 17 | 14,000 |
2021/02/03 | 17 | 18 | 17 | 17 | 175,000 |
2021/02/02 | 18 | 18 | 17 | 18 | 108,000 |
2021/02/01 | 18 | 18 | 18 | 18 | 19,000 |
2021/01/29 | 18 | 18 | 17 | 18 | 58,000 |
2021/01/28 | 18 | 18 | 17 | 18 | 87,000 |
2021/01/27 | 18 | 18 | 17 | 18 | 82,000 |
2021/01/26 | 18 | 18 | 17 | 18 | 27,000 |
2021/01/25 | 18 | 18 | 17 | 18 | 15,000 |
2021/01/22 | 18 | 18 | 18 | 18 | 22,000 |
2021/01/21 | 19 | 19 | 18 | 18 | 43,000 |
2021/01/20 | 18 | 18 | 18 | 18 | 7,000 |
2021/01/19 | 18 | 19 | 17 | 19 | 120,000 |
2021/01/18 | 19 | 19 | 17 | 17 | 129,000 |
2021/01/15 | 18 | 19 | 17 | 18 | 11,000 |
2021/01/14 | 18 | 18 | 18 | 18 | 34,000 |
2021/01/13 | 18 | 18 | 17 | 17 | 37,000 |
2021/01/12 | 18 | 18 | 18 | 18 | 25,000 |
2021/01/08 | 18 | 18 | 17 | 18 | 29,000 |
2021/01/07 | 18 | 18 | 18 | 18 | 86,000 |
2021/01/06 | 18 | 18 | 18 | 18 | 2,000 |
2021/01/05 | 19 | 19 | 18 | 18 | 92,000 |
2021/01/04 | 19 | 19 | 18 | 19 | 4,000 |