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 |
---|---|---|---|---|---|
2022/12/29 | 18 | 18 | 18 | 18 | 1,000 |
2022/12/28 | 18 | 18 | 18 | 18 | 5,000 |
2022/12/27 | 18 | 19 | 18 | 18 | 100,000 |
2022/12/26 | 18 | 18 | 18 | 18 | 5,000 |
2022/12/21 | 18 | 18 | 17 | 17 | 28,000 |
2022/12/20 | 18 | 18 | 17 | 18 | 73,000 |
2022/12/19 | 16 | 17 | 16 | 17 | 2,463,000 |
2022/12/16 | 17 | 17 | 17 | 17 | 54,000 |
2022/12/15 | 17 | 17 | 17 | 17 | 108,000 |
2022/12/13 | 18 | 18 | 17 | 18 | 190,000 |
2022/12/12 | 17 | 17 | 17 | 17 | 2,000 |
2022/12/08 | 17 | 18 | 17 | 17 | 25,000 |
2022/12/02 | 19 | 19 | 18 | 18 | 11,000 |
2022/12/01 | 18 | 18 | 18 | 18 | 150,000 |
2022/11/30 | 18 | 18 | 17 | 17 | 15,000 |
2022/11/29 | 17 | 17 | 17 | 17 | 1,000 |
2022/11/28 | 18 | 18 | 17 | 18 | 86,000 |
2022/11/25 | 17 | 17 | 17 | 17 | 53,000 |
2022/11/24 | 17 | 17 | 16 | 16 | 3,000 |
2022/11/22 | 17 | 17 | 16 | 16 | 6,000 |
2022/11/21 | 17 | 17 | 16 | 17 | 15,000 |
2022/11/18 | 17 | 18 | 17 | 18 | 11,000 |
2022/11/17 | 17 | 17 | 17 | 17 | 73,000 |
2022/11/16 | 18 | 18 | 17 | 17 | 21,000 |
2022/11/15 | 17 | 18 | 17 | 18 | 240,000 |
2022/11/14 | 17 | 17 | 16 | 16 | 2,000 |
2022/11/11 | 17 | 17 | 17 | 17 | 73,000 |
2022/11/09 | 18 | 18 | 17 | 17 | 58,000 |
2022/11/08 | 18 | 18 | 18 | 18 | 24,000 |
2022/11/07 | 17 | 18 | 17 | 18 | 11,000 |
2022/11/04 | 18 | 18 | 17 | 17 | 6,000 |
2022/11/02 | 18 | 18 | 17 | 18 | 12,000 |
2022/11/01 | 19 | 19 | 18 | 18 | 7,000 |
2022/10/31 | 19 | 19 | 18 | 18 | 6,000 |
2022/10/28 | 18 | 18 | 18 | 18 | 1,000 |
2022/10/27 | 18 | 18 | 18 | 18 | 2,000 |
2022/10/26 | 18 | 18 | 18 | 18 | 34,000 |
2022/10/25 | 18 | 18 | 18 | 18 | 4,000 |
2022/10/24 | 19 | 19 | 17 | 18 | 13,000 |
2022/10/21 | 17 | 18 | 17 | 18 | 11,000 |
2022/10/20 | 17 | 17 | 17 | 17 | 1,000 |
2022/10/19 | 18 | 18 | 17 | 17 | 16,000 |
2022/10/18 | 17 | 17 | 17 | 17 | 1,000 |
2022/10/17 | 17 | 17 | 17 | 17 | 1,000 |
2022/10/14 | 17 | 18 | 17 | 18 | 2,000 |
2022/10/13 | 18 | 18 | 18 | 18 | 2,000 |
2022/10/12 | 18 | 18 | 17 | 17 | 4,000 |
2022/10/07 | 18 | 18 | 18 | 18 | 3,000 |
2022/10/06 | 18 | 18 | 17 | 18 | 8,000 |
2022/10/05 | 18 | 18 | 17 | 18 | 5,000 |
2022/10/04 | 18 | 18 | 18 | 18 | 3,000 |
2022/10/03 | 18 | 18 | 17 | 18 | 14,000 |
2022/09/30 | 18 | 18 | 18 | 18 | 4,000 |
2022/09/29 | 18 | 18 | 18 | 18 | 23,000 |
2022/09/28 | 18 | 18 | 18 | 18 | 5,000 |
2022/09/27 | 17 | 18 | 17 | 17 | 25,000 |
2022/09/26 | 18 | 18 | 18 | 18 | 11,000 |
2022/09/22 | 18 | 18 | 17 | 18 | 11,000 |
2022/09/21 | 18 | 18 | 18 | 18 | 60,000 |
2022/09/20 | 18 | 18 | 17 | 17 | 96,000 |
2022/09/16 | 19 | 19 | 17 | 18 | 4,000 |
2022/09/14 | 18 | 19 | 18 | 19 | 103,000 |
2022/09/13 | 18 | 18 | 18 | 18 | 5,000 |
2022/09/12 | 18 | 18 | 18 | 18 | 11,000 |
2022/09/09 | 18 | 18 | 17 | 18 | 44,000 |
2022/09/08 | 17 | 19 | 17 | 18 | 139,000 |
2022/09/07 | 17 | 18 | 17 | 17 | 149,000 |
2022/09/06 | 17 | 17 | 17 | 17 | 2,000 |
2022/09/05 | 16 | 18 | 16 | 17 | 18,000 |
2022/09/02 | 17 | 17 | 17 | 17 | 6,000 |
2022/09/01 | 18 | 18 | 16 | 17 | 53,000 |
2022/08/31 | 17 | 18 | 16 | 18 | 28,000 |
2022/08/30 | 17 | 17 | 17 | 17 | 2,000 |
2022/08/29 | 17 | 17 | 17 | 17 | 2,000 |
2022/08/26 | 17 | 17 | 17 | 17 | 46,000 |
2022/08/25 | 17 | 17 | 17 | 17 | 1,000 |
2022/08/24 | 17 | 17 | 17 | 17 | 34,000 |
2022/08/23 | 17 | 17 | 16 | 16 | 11,000 |
2022/08/22 | 17 | 17 | 17 | 17 | 3,000 |
2022/08/19 | 16 | 17 | 16 | 17 | 41,000 |
2022/08/18 | 17 | 17 | 17 | 17 | 1,000 |
2022/08/17 | 17 | 17 | 17 | 17 | 1,000 |
2022/08/16 | 17 | 17 | 16 | 17 | 17,000 |
2022/08/15 | 17 | 17 | 17 | 17 | 2,000 |
2022/08/12 | 17 | 17 | 17 | 17 | 2,000 |
2022/08/09 | 17 | 17 | 17 | 17 | 1,000 |
2022/08/08 | 16 | 16 | 16 | 16 | 4,000 |
2022/08/05 | 17 | 17 | 16 | 16 | 16,000 |
2022/08/04 | 17 | 17 | 17 | 17 | 7,000 |
2022/08/03 | 17 | 17 | 17 | 17 | 2,000 |
2022/08/02 | 18 | 18 | 16 | 17 | 25,000 |
2022/08/01 | 18 | 18 | 16 | 16 | 11,000 |
2022/07/29 | 17 | 17 | 17 | 17 | 2,000 |
2022/07/28 | 17 | 17 | 17 | 17 | 1,000 |
2022/07/26 | 17 | 17 | 17 | 17 | 6,000 |
2022/07/25 | 17 | 17 | 17 | 17 | 6,000 |
2022/07/22 | 17 | 17 | 17 | 17 | 14,000 |
2022/07/21 | 17 | 17 | 17 | 17 | 22,000 |
2022/07/20 | 17 | 17 | 17 | 17 | 9,000 |
2022/07/19 | 17 | 17 | 16 | 17 | 38,000 |
2022/07/15 | 17 | 17 | 17 | 17 | 29,000 |
2022/07/14 | 17 | 17 | 17 | 17 | 2,000 |
2022/07/11 | 17 | 17 | 17 | 17 | 9,000 |
2022/07/08 | 17 | 17 | 17 | 17 | 4,000 |
2022/07/07 | 17 | 17 | 17 | 17 | 1,000 |
2022/07/06 | 18 | 18 | 18 | 18 | 1,000 |
2022/07/04 | 17 | 17 | 17 | 17 | 32,000 |
2022/06/28 | 18 | 18 | 17 | 18 | 6,000 |
2022/06/27 | 18 | 18 | 18 | 18 | 4,000 |
2022/06/22 | 17 | 17 | 17 | 17 | 5,000 |
2022/06/21 | 17 | 17 | 17 | 17 | 9,000 |
2022/06/20 | 17 | 17 | 17 | 17 | 5,000 |
2022/06/17 | 17 | 17 | 17 | 17 | 1,000 |
2022/06/16 | 18 | 18 | 18 | 18 | 8,000 |
2022/06/15 | 18 | 18 | 18 | 18 | 1,000 |
2022/06/14 | 18 | 18 | 18 | 18 | 8,000 |
2022/06/13 | 18 | 18 | 18 | 18 | 3,000 |
2022/06/10 | 19 | 19 | 17 | 18 | 12,000 |
2022/06/08 | 18 | 18 | 18 | 18 | 5,000 |
2022/06/07 | 18 | 19 | 17 | 18 | 24,000 |
2022/06/06 | 18 | 19 | 18 | 19 | 25,000 |
2022/06/03 | 18 | 18 | 18 | 18 | 1,000 |
2022/06/02 | 18 | 19 | 18 | 18 | 38,000 |
2022/06/01 | 17 | 18 | 17 | 18 | 277,000 |
2022/05/31 | 17 | 18 | 17 | 17 | 27,000 |
2022/05/30 | 17 | 17 | 17 | 17 | 2,000 |
2022/05/27 | 17 | 17 | 17 | 17 | 9,000 |
2022/05/26 | 17 | 17 | 17 | 17 | 21,000 |
2022/05/25 | 18 | 18 | 17 | 17 | 6,000 |
2022/05/24 | 17 | 17 | 17 | 17 | 8,000 |
2022/05/23 | 17 | 17 | 16 | 17 | 51,000 |
2022/05/20 | 16 | 17 | 16 | 17 | 9,000 |
2022/05/19 | 17 | 17 | 16 | 16 | 24,000 |
2022/05/18 | 16 | 16 | 16 | 16 | 6,000 |
2022/05/17 | 17 | 17 | 17 | 17 | 5,000 |
2022/05/16 | 17 | 17 | 17 | 17 | 6,000 |
2022/05/13 | 17 | 17 | 17 | 17 | 38,000 |
2022/05/11 | 17 | 18 | 17 | 18 | 7,000 |
2022/05/10 | 17 | 17 | 17 | 17 | 1,000 |
2022/05/09 | 18 | 18 | 17 | 17 | 8,000 |
2022/05/06 | 18 | 18 | 17 | 17 | 16,000 |
2022/05/02 | 18 | 18 | 18 | 18 | 9,000 |
2022/04/28 | 17 | 17 | 17 | 17 | 184,000 |
2022/04/27 | 17 | 17 | 16 | 16 | 120,000 |
2022/04/26 | 17 | 18 | 17 | 18 | 11,000 |
2022/04/25 | 18 | 18 | 17 | 18 | 142,000 |
2022/04/22 | 18 | 19 | 18 | 19 | 40,000 |
2022/04/21 | 18 | 19 | 18 | 19 | 4,000 |
2022/04/20 | 19 | 19 | 18 | 18 | 17,000 |
2022/04/19 | 18 | 19 | 18 | 19 | 14,000 |
2022/04/18 | 19 | 19 | 18 | 18 | 11,000 |
2022/04/15 | 18 | 19 | 18 | 19 | 26,000 |
2022/04/14 | 19 | 19 | 19 | 19 | 32,000 |
2022/04/13 | 19 | 19 | 19 | 19 | 13,000 |
2022/04/12 | 19 | 20 | 18 | 19 | 85,000 |
2022/04/11 | 19 | 19 | 19 | 19 | 208,000 |
2022/04/08 | 19 | 19 | 18 | 18 | 9,000 |
2022/04/07 | 18 | 19 | 18 | 19 | 65,000 |
2022/04/06 | 18 | 18 | 17 | 18 | 19,000 |
2022/04/05 | 18 | 18 | 17 | 18 | 14,000 |
2022/04/04 | 18 | 18 | 17 | 17 | 33,000 |
2022/04/01 | 18 | 18 | 17 | 18 | 55,000 |
2022/03/31 | 19 | 19 | 17 | 18 | 290,000 |
2022/03/30 | 18 | 19 | 18 | 18 | 324,000 |
2022/03/29 | 17 | 18 | 17 | 18 | 292,000 |
2022/03/28 | 17 | 18 | 17 | 17 | 64,000 |
2022/03/25 | 17 | 18 | 15 | 17 | 370,000 |
2022/03/24 | 16 | 16 | 16 | 16 | 20,000 |
2022/03/23 | 16 | 17 | 16 | 16 | 204,000 |
2022/03/22 | 15 | 15 | 15 | 15 | 13,000 |
2022/03/18 | 14 | 16 | 14 | 15 | 75,000 |
2022/03/17 | 15 | 16 | 15 | 15 | 65,000 |
2022/03/16 | 16 | 16 | 14 | 15 | 27,000 |
2022/03/15 | 14 | 16 | 14 | 16 | 6,000 |
2022/03/14 | 15 | 15 | 15 | 15 | 6,000 |
2022/03/11 | 15 | 16 | 15 | 15 | 26,000 |
2022/03/10 | 15 | 16 | 15 | 15 | 69,000 |
2022/03/09 | 15 | 16 | 14 | 16 | 10,000 |
2022/03/08 | 15 | 15 | 15 | 15 | 17,000 |
2022/03/07 | 16 | 16 | 15 | 15 | 43,000 |
2022/03/04 | 16 | 16 | 16 | 16 | 1,000 |
2022/03/03 | 16 | 16 | 16 | 16 | 2,000 |
2022/03/02 | 15 | 16 | 15 | 16 | 5,000 |
2022/03/01 | 15 | 15 | 15 | 15 | 10,000 |
2022/02/28 | 15 | 16 | 15 | 16 | 4,000 |
2022/02/25 | 15 | 16 | 15 | 15 | 20,000 |
2022/02/24 | 15 | 16 | 15 | 15 | 47,000 |
2022/02/22 | 16 | 16 | 16 | 16 | 16,000 |
2022/02/21 | 15 | 15 | 15 | 15 | 18,000 |
2022/02/18 | 15 | 16 | 15 | 16 | 27,000 |
2022/02/17 | 15 | 15 | 15 | 15 | 5,000 |
2022/02/16 | 15 | 16 | 15 | 15 | 432,000 |
2022/02/15 | 16 | 16 | 15 | 15 | 13,000 |
2022/02/10 | 16 | 16 | 16 | 16 | 51,000 |
2022/02/09 | 16 | 16 | 16 | 16 | 1,000 |
2022/02/08 | 16 | 16 | 15 | 16 | 21,000 |
2022/02/07 | 16 | 16 | 15 | 16 | 47,000 |
2022/02/04 | 16 | 16 | 15 | 16 | 32,000 |
2022/02/03 | 16 | 16 | 15 | 15 | 23,000 |
2022/02/02 | 16 | 16 | 16 | 16 | 5,000 |
2022/02/01 | 15 | 15 | 15 | 15 | 5,000 |
2022/01/31 | 16 | 16 | 16 | 16 | 6,000 |
2022/01/28 | 15 | 16 | 15 | 15 | 31,000 |
2022/01/27 | 15 | 15 | 15 | 15 | 23,000 |
2022/01/26 | 15 | 16 | 15 | 15 | 113,000 |
2022/01/25 | 16 | 16 | 16 | 16 | 10,000 |
2022/01/24 | 16 | 16 | 15 | 15 | 3,000 |
2022/01/21 | 16 | 16 | 15 | 15 | 99,000 |
2022/01/20 | 16 | 16 | 15 | 16 | 14,000 |
2022/01/19 | 16 | 16 | 15 | 16 | 17,000 |
2022/01/18 | 16 | 16 | 15 | 15 | 9,000 |
2022/01/17 | 16 | 16 | 16 | 16 | 10,000 |
2022/01/14 | 16 | 16 | 16 | 16 | 4,000 |
2022/01/13 | 16 | 16 | 16 | 16 | 5,000 |
2022/01/12 | 15 | 16 | 15 | 16 | 29,000 |
2022/01/11 | 16 | 17 | 16 | 16 | 30,000 |
2022/01/07 | 16 | 16 | 16 | 16 | 2,000 |
2022/01/06 | 16 | 17 | 16 | 16 | 36,000 |
2022/01/05 | 16 | 16 | 16 | 16 | 86,000 |
2022/01/04 | 15 | 16 | 15 | 16 | 100,000 |