日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/16 78 79 78 79 3,000
2026/06/15 80 80 77 77 3,000
2026/06/12 78 79 78 79 2,000
2026/06/11 76 77 76 77 2,000
2026/06/10 77 77 77 77 3,000
2026/06/09 80 80 77 77 2,000
2026/06/08 80 80 78 78 3,000
2026/06/05 82 82 80 80 6,000
2026/06/04 79 81 79 81 10,000
2026/06/03 80 83 80 82 74,000
2026/06/02 78 78 78 78 5,000
2026/06/01 78 79 78 78 4,000
2026/05/29 80 80 77 78 14,000
2026/05/28 80 81 80 81 3,000
2026/05/27 79 83 79 83 3,000
2026/05/26 80 80 79 79 13,000
2026/05/25 82 82 81 81 4,000
2026/05/22 82 82 80 81 10,000
2026/05/21 82 82 82 82 11,000
2026/05/20 83 84 83 83 29,000
2026/05/19 79 83 79 82 45,000
2026/05/18 83 83 79 79 5,000
2026/05/15 80 80 80 80 5,000
2026/05/14 84 85 79 84 15,000
2026/05/13 84 85 84 84 26,000
2026/05/12 81 83 81 83 25,000
2026/05/11 86 86 82 82 15,000
2026/05/08 85 85 84 84 8,000
2026/05/07 80 85 80 85 101,000
2026/05/01 78 78 77 77 8,000
2026/04/30 79 79 78 78 2,000
2026/04/28 77 79 77 78 9,000
2026/04/27 78 78 77 77 10,000
2026/04/24 76 77 76 77 33,000
2026/04/23 81 81 79 79 2,000
2026/04/22 79 80 79 80 10,000
2026/04/21 79 79 78 79 10,000
2026/04/20 78 78 78 78 4,000
2026/04/17 79 79 78 78 13,000
2026/04/16 80 80 79 79 8,000
2026/04/15 79 80 79 80 24,000
2026/04/14 78 79 77 78 17,000
2026/04/13 77 78 75 78 12,000
2026/04/10 76 77 76 77 4,000
2026/04/09 76 77 76 77 5,000
2026/04/08 73 75 73 75 43,000
2026/04/07 73 75 71 74 17,000
2026/04/06 71 73 71 73 29,000
2026/04/03 68 72 68 69 53,000
2026/03/27 71 71 67 69 15,000
2026/03/26 69 70 68 69 5,000
2026/03/25 68 69 68 68 10,000
2026/03/24 67 68 67 68 3,000
2026/03/23 70 73 68 68 36,000
2026/03/19 72 72 71 71 9,000
2026/03/18 70 72 70 72 16,000
2026/03/17 68 69 68 69 6,000
2026/03/16 68 68 67 67 12,000
2026/03/13 74 74 68 68 27,000
2026/03/12 70 71 70 71 12,000
2026/03/11 71 74 69 70 9,000
2026/03/10 69 71 69 71 11,000
2026/03/09 76 76 67 70 70,000
2026/03/06 77 77 76 76 12,000
2026/03/05 79 79 78 79 8,000
2026/03/04 77 77 77 77 8,000
2026/03/03 78 78 77 77 14,000
2026/03/02 79 79 77 79 13,000
2026/02/27 79 79 77 79 31,000
2026/02/26 79 80 79 79 8,000
2026/02/25 79 80 78 79 23,000
2026/02/24 79 79 79 79 6,000
2026/02/20 80 80 79 80 9,000
2026/02/19 78 84 78 80 21,000
2026/02/18 80 80 78 78 2,000
2026/02/17 79 80 79 79 8,000
2026/02/16 78 78 78 78 8,000
2026/02/13 79 79 77 78 13,000
2026/02/12 80 80 78 80 12,000
2026/02/10 80 80 80 80 28,000
2026/02/09 82 82 80 80 9,000
2026/02/06 81 82 79 82 26,000
2026/02/05 82 83 82 83 2,000
2026/02/04 84 84 83 83 6,000
2026/02/03 83 83 82 82 4,000
2026/02/02 82 83 82 83 2,000
2026/01/30 83 84 81 81 6,000
2026/01/29 85 85 82 82 19,000
2026/01/28 89 89 84 85 19,000
2026/01/27 85 86 85 86 11,000
2026/01/26 88 89 87 87 10,000
2026/01/23 88 90 88 90 11,000
2026/01/22 88 88 87 88 52,000
2026/01/21 88 88 87 87 4,000
2026/01/20 86 88 86 88 19,000
2026/01/19 87 87 85 85 7,000
2026/01/16 85 86 85 85 19,000
2026/01/15 85 85 83 84 6,000
2026/01/14 83 86 82 85 41,000
2026/01/13 80 83 79 83 20,000
2026/01/09 79 80 78 80 27,000
2026/01/08 79 80 79 80 2,000
2026/01/07 79 80 79 80 2,000
2026/01/06 78 80 78 79 8,000
2026/01/05 79 83 75 79 32,000

このページの先頭へ