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 |
|---|---|---|---|---|---|
| 2024/07/26 | 116 | 117 | 116 | 117 | 8,000 |
| 2024/07/25 | 118 | 118 | 116 | 116 | 38,000 |
| 2024/07/24 | 120 | 121 | 119 | 120 | 15,000 |
| 2024/07/23 | 119 | 121 | 117 | 119 | 57,000 |
| 2024/07/22 | 122 | 122 | 119 | 119 | 39,000 |
| 2024/07/19 | 120 | 122 | 120 | 121 | 41,000 |
| 2024/07/18 | 122 | 122 | 120 | 120 | 60,000 |
| 2024/07/17 | 125 | 126 | 123 | 123 | 62,000 |
| 2024/07/16 | 127 | 127 | 125 | 126 | 44,000 |
| 2024/07/12 | 126 | 130 | 125 | 128 | 52,000 |
| 2024/07/11 | 126 | 131 | 126 | 130 | 85,000 |
| 2024/07/10 | 124 | 127 | 124 | 125 | 40,000 |
| 2024/07/09 | 126 | 127 | 124 | 125 | 54,000 |
| 2024/07/08 | 127 | 128 | 126 | 126 | 40,000 |
| 2024/07/05 | 128 | 129 | 127 | 128 | 23,000 |
| 2024/07/04 | 131 | 136 | 126 | 130 | 135,000 |
| 2024/07/03 | 122 | 129 | 121 | 129 | 127,000 |
| 2024/07/02 | 121 | 124 | 120 | 122 | 111,000 |
| 2024/07/01 | 114 | 121 | 113 | 121 | 147,000 |
| 2024/06/28 | 115 | 116 | 113 | 114 | 86,000 |
| 2024/06/27 | 115 | 117 | 114 | 115 | 50,000 |
| 2024/06/26 | 115 | 117 | 114 | 115 | 47,000 |
| 2024/06/25 | 118 | 118 | 115 | 116 | 100,000 |
| 2024/06/24 | 119 | 121 | 118 | 118 | 24,000 |
| 2024/06/21 | 119 | 119 | 118 | 119 | 15,000 |
| 2024/06/20 | 118 | 119 | 117 | 118 | 37,000 |
| 2024/06/19 | 120 | 122 | 116 | 119 | 72,000 |
| 2024/06/18 | 120 | 124 | 120 | 123 | 156,000 |
| 2024/06/17 | 122 | 122 | 117 | 119 | 43,000 |
| 2024/06/14 | 121 | 122 | 118 | 120 | 40,000 |
| 2024/06/13 | 118 | 121 | 118 | 120 | 130,000 |
| 2024/06/12 | 116 | 120 | 116 | 118 | 21,000 |
| 2024/06/11 | 120 | 120 | 118 | 119 | 25,000 |
| 2024/06/10 | 123 | 123 | 119 | 120 | 44,000 |
| 2024/06/07 | 120 | 121 | 118 | 119 | 37,000 |
| 2024/06/06 | 117 | 121 | 116 | 120 | 55,000 |
| 2024/06/05 | 113 | 119 | 108 | 115 | 186,000 |
| 2024/06/04 | 123 | 123 | 115 | 115 | 193,000 |
| 2024/06/03 | 124 | 124 | 122 | 122 | 36,000 |
| 2024/05/31 | 126 | 126 | 122 | 124 | 62,000 |
| 2024/05/30 | 124 | 127 | 124 | 126 | 91,000 |
| 2024/05/29 | 121 | 125 | 120 | 122 | 102,000 |
| 2024/05/28 | 123 | 125 | 121 | 122 | 92,000 |
| 2024/05/27 | 126 | 126 | 120 | 122 | 239,000 |
| 2024/05/24 | 135 | 139 | 124 | 127 | 380,000 |
| 2024/05/23 | 123 | 139 | 123 | 134 | 335,000 |
| 2024/05/22 | 146 | 146 | 118 | 122 | 449,000 |
| 2024/05/21 | 135 | 149 | 133 | 144 | 467,000 |
| 2024/05/20 | 127 | 134 | 127 | 131 | 99,000 |
| 2024/05/17 | 124 | 127 | 123 | 126 | 127,000 |
| 2024/05/16 | 125 | 126 | 122 | 126 | 108,000 |
| 2024/05/15 | 117 | 125 | 114 | 125 | 258,000 |
| 2024/05/14 | 110 | 117 | 110 | 114 | 143,000 |
| 2024/05/13 | 113 | 114 | 110 | 111 | 98,000 |
| 2024/05/10 | 112 | 115 | 110 | 113 | 146,000 |
| 2024/05/09 | 112 | 122 | 112 | 113 | 252,000 |
| 2024/05/08 | 110 | 112 | 107 | 112 | 310,000 |
| 2024/05/07 | 101 | 112 | 101 | 108 | 406,000 |
| 2024/05/02 | 102 | 102 | 99 | 101 | 62,000 |
| 2024/05/01 | 107 | 108 | 99 | 102 | 110,000 |
| 2024/04/30 | 99 | 111 | 99 | 102 | 782,000 |
| 2024/04/26 | 90 | 97 | 89 | 97 | 441,000 |
| 2024/04/25 | 87 | 89 | 87 | 89 | 117,000 |
| 2024/04/24 | 85 | 87 | 85 | 87 | 65,000 |
| 2024/04/23 | 83 | 86 | 82 | 84 | 143,000 |
| 2024/04/22 | 81 | 84 | 81 | 83 | 97,000 |
| 2024/04/19 | 80 | 81 | 79 | 81 | 432,000 |
| 2024/04/18 | 78 | 81 | 77 | 81 | 85,000 |
| 2024/04/17 | 78 | 80 | 78 | 79 | 50,000 |
| 2024/04/16 | 81 | 81 | 79 | 79 | 109,000 |
| 2024/04/15 | 82 | 83 | 81 | 82 | 76,000 |
| 2024/04/12 | 83 | 83 | 82 | 83 | 37,000 |
| 2024/04/11 | 84 | 84 | 82 | 82 | 33,000 |
| 2024/04/10 | 84 | 84 | 82 | 83 | 85,000 |
| 2024/04/09 | 84 | 85 | 83 | 84 | 59,000 |
| 2024/04/08 | 82 | 85 | 82 | 83 | 119,000 |
| 2024/04/05 | 83 | 83 | 82 | 82 | 123,000 |
| 2024/04/04 | 83 | 84 | 82 | 83 | 55,000 |
| 2024/04/03 | 84 | 84 | 82 | 84 | 76,000 |
| 2024/04/02 | 84 | 87 | 84 | 84 | 200,000 |
| 2024/04/01 | 83 | 86 | 83 | 85 | 93,000 |
| 2024/03/29 | 84 | 84 | 82 | 83 | 255,000 |
| 2024/03/28 | 84 | 85 | 83 | 83 | 74,000 |
| 2024/03/27 | 86 | 86 | 83 | 83 | 104,000 |
| 2024/03/26 | 90 | 90 | 84 | 85 | 298,000 |
| 2024/03/25 | 88 | 93 | 87 | 87 | 454,000 |
| 2024/03/22 | 96 | 98 | 84 | 85 | 1,286,000 |
| 2024/03/21 | 130 | 137 | 91 | 92 | 2,793,000 |
| 2024/03/19 | 135 | 154 | 120 | 126 | 3,519,000 |
| 2024/03/18 | 86 | 112 | 86 | 105 | 2,462,000 |
| 2024/03/15 | 79 | 82 | 78 | 82 | 60,000 |
| 2024/03/14 | 78 | 80 | 78 | 79 | 27,000 |
| 2024/03/13 | 78 | 80 | 78 | 79 | 17,000 |
| 2024/03/12 | 78 | 79 | 78 | 78 | 22,000 |
| 2024/03/11 | 79 | 80 | 77 | 78 | 27,000 |
| 2024/03/08 | 83 | 83 | 79 | 80 | 47,000 |
| 2024/03/07 | 81 | 82 | 80 | 81 | 40,000 |
| 2024/03/06 | 83 | 84 | 80 | 81 | 39,000 |
| 2024/03/05 | 84 | 85 | 80 | 83 | 132,000 |
| 2024/03/04 | 89 | 89 | 83 | 84 | 85,000 |
| 2024/03/01 | 85 | 86 | 82 | 82 | 42,000 |
| 2024/02/29 | 85 | 85 | 80 | 84 | 72,000 |
| 2024/02/28 | 85 | 86 | 79 | 85 | 76,000 |
| 2024/02/27 | 78 | 85 | 77 | 84 | 246,000 |
| 2024/02/26 | 69 | 82 | 69 | 78 | 554,000 |
| 2024/02/22 | 70 | 70 | 68 | 69 | 43,000 |
| 2024/02/21 | 69 | 72 | 68 | 70 | 97,000 |
| 2024/02/20 | 68 | 70 | 67 | 68 | 53,000 |
| 2024/02/19 | 70 | 70 | 66 | 68 | 119,000 |
| 2024/02/16 | 72 | 72 | 70 | 70 | 56,000 |
| 2024/02/15 | 72 | 73 | 72 | 72 | 23,000 |
| 2024/02/14 | 72 | 73 | 70 | 73 | 72,000 |
| 2024/02/13 | 73 | 73 | 72 | 73 | 33,000 |
| 2024/02/09 | 70 | 73 | 69 | 73 | 110,000 |
| 2024/02/08 | 68 | 72 | 68 | 69 | 81,000 |
| 2024/02/07 | 68 | 69 | 67 | 68 | 30,000 |
| 2024/02/06 | 68 | 69 | 68 | 68 | 46,000 |
| 2024/02/05 | 72 | 72 | 68 | 68 | 184,000 |
| 2024/02/02 | 72 | 73 | 71 | 72 | 57,000 |
| 2024/02/01 | 72 | 72 | 71 | 71 | 34,000 |
| 2024/01/31 | 74 | 74 | 72 | 72 | 26,000 |
| 2024/01/30 | 75 | 77 | 74 | 74 | 56,000 |
| 2024/01/29 | 77 | 77 | 73 | 75 | 54,000 |
| 2024/01/26 | 75 | 76 | 73 | 75 | 68,000 |
| 2024/01/25 | 75 | 75 | 73 | 73 | 29,000 |
| 2024/01/24 | 73 | 75 | 72 | 73 | 119,000 |
| 2024/01/23 | 69 | 73 | 69 | 71 | 83,000 |
| 2024/01/22 | 66 | 72 | 66 | 70 | 112,000 |
| 2024/01/19 | 69 | 69 | 65 | 67 | 178,000 |
| 2024/01/18 | 74 | 75 | 68 | 69 | 330,000 |
| 2024/01/17 | 76 | 76 | 70 | 74 | 187,000 |
| 2024/01/16 | 77 | 77 | 73 | 75 | 105,000 |
| 2024/01/15 | 70 | 75 | 70 | 73 | 167,000 |
| 2024/01/12 | 68 | 73 | 66 | 69 | 251,000 |
| 2024/01/11 | 72 | 72 | 68 | 69 | 133,000 |
| 2024/01/10 | 78 | 78 | 68 | 71 | 350,000 |
| 2024/01/09 | 70 | 78 | 68 | 73 | 443,000 |
| 2024/01/05 | 63 | 70 | 61 | 65 | 317,000 |
| 2024/01/04 | 60 | 64 | 58 | 62 | 168,000 |