ｙｕｔｏｒｉ(5892)の株価時系列情報
ｙｕｔｏｒｉ(5892)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 5,310 | 5,550 | 5,230 | 5,280 | 158,800 |
| 2025/08/07 | 5,550 | 5,650 | 5,470 | 5,550 | 116,900 |
| 2025/08/06 | 5,240 | 5,460 | 5,150 | 5,410 | 107,400 |
| 2025/08/05 | 5,100 | 5,360 | 5,060 | 5,240 | 169,500 |
| 2025/08/04 | 4,700 | 5,100 | 4,580 | 4,945 | 204,100 |
| 2025/08/01 | 4,525 | 4,740 | 4,445 | 4,735 | 112,000 |
| 2025/07/31 | 4,360 | 4,560 | 4,320 | 4,530 | 117,500 |
| 2025/07/30 | 4,340 | 4,440 | 4,215 | 4,395 | 121,500 |
| 2025/07/29 | 4,470 | 4,485 | 4,255 | 4,370 | 139,700 |
| 2025/07/28 | 4,695 | 4,710 | 4,365 | 4,470 | 275,800 |
| 2025/07/25 | 4,645 | 4,905 | 4,630 | 4,905 | 170,700 |
| 2025/07/24 | 4,510 | 4,615 | 4,450 | 4,580 | 66,000 |
| 2025/07/23 | 4,500 | 4,520 | 4,380 | 4,510 | 58,800 |
| 2025/07/22 | 4,450 | 4,490 | 4,285 | 4,445 | 72,500 |
| 2025/07/18 | 4,560 | 4,610 | 4,420 | 4,450 | 88,300 |
| 2025/07/17 | 4,450 | 4,585 | 4,410 | 4,510 | 124,400 |
| 2025/07/16 | 4,300 | 4,485 | 4,205 | 4,395 | 124,300 |
| 2025/07/15 | 4,220 | 4,370 | 4,180 | 4,260 | 137,600 |
| 2025/07/14 | 3,980 | 4,180 | 3,910 | 4,110 | 149,100 |
| 2025/07/11 | 4,045 | 4,290 | 3,940 | 3,955 | 206,000 |
| 2025/07/10 | 4,075 | 4,130 | 4,020 | 4,035 | 105,600 |
| 2025/07/09 | 4,205 | 4,315 | 3,985 | 4,055 | 177,600 |
| 2025/07/08 | 4,225 | 4,390 | 4,170 | 4,190 | 175,500 |
| 2025/07/07 | 4,125 | 4,280 | 4,080 | 4,215 | 115,300 |
| 2025/07/04 | 4,015 | 4,180 | 3,995 | 4,095 | 71,600 |
| 2025/07/03 | 4,220 | 4,280 | 3,855 | 3,995 | 162,000 |
| 2025/07/02 | 4,235 | 4,290 | 4,125 | 4,150 | 114,000 |
| 2025/07/01 | 4,250 | 4,410 | 4,170 | 4,305 | 110,000 |
| 2025/06/30 | 4,085 | 4,345 | 4,060 | 4,235 | 134,400 |
| 2025/06/27 | 4,110 | 4,235 | 4,000 | 4,055 | 110,600 |
| 2025/06/26 | 4,160 | 4,185 | 4,090 | 4,135 | 72,800 |
| 2025/06/25 | 4,150 | 4,185 | 4,010 | 4,180 | 130,900 |
| 2025/06/24 | 3,995 | 4,315 | 3,975 | 4,165 | 229,500 |
| 2025/06/23 | 3,850 | 3,940 | 3,755 | 3,925 | 127,300 |
| 2025/06/20 | 4,160 | 4,205 | 3,910 | 3,920 | 116,100 |
| 2025/06/19 | 4,045 | 4,135 | 3,950 | 4,065 | 132,200 |
| 2025/06/18 | 4,050 | 4,120 | 3,940 | 3,975 | 154,200 |
| 2025/06/17 | 3,670 | 4,160 | 3,670 | 4,120 | 341,400 |
| 2025/06/16 | 3,685 | 3,700 | 3,535 | 3,645 | 98,800 |
| 2025/06/13 | 3,530 | 3,650 | 3,425 | 3,615 | 109,900 |
| 2025/06/12 | 3,505 | 3,565 | 3,470 | 3,530 | 83,500 |
| 2025/06/11 | 3,425 | 3,510 | 3,345 | 3,505 | 98,300 |
| 2025/06/10 | 3,245 | 3,510 | 3,220 | 3,430 | 269,200 |
| 2025/06/09 | 3,440 | 3,440 | 3,150 | 3,280 | 397,200 |
| 2025/06/06 | 3,555 | 3,555 | 3,175 | 3,230 | 429,600 |
| 2025/06/05 | 3,720 | 3,720 | 3,570 | 3,625 | 147,100 |
| 2025/06/04 | 3,780 | 3,870 | 3,720 | 3,790 | 84,100 |
| 2025/06/03 | 3,695 | 3,900 | 3,660 | 3,760 | 119,200 |
| 2025/06/02 | 3,685 | 3,745 | 3,575 | 3,650 | 96,000 |
| 2025/05/30 | 3,460 | 3,655 | 3,460 | 3,585 | 125,000 |
| 2025/05/29 | 3,555 | 3,555 | 3,450 | 3,480 | 98,000 |
| 2025/05/28 | 3,300 | 3,550 | 3,235 | 3,485 | 163,300 |
| 2025/05/27 | 3,415 | 3,435 | 3,265 | 3,300 | 104,100 |
| 2025/05/26 | 3,630 | 3,720 | 3,395 | 3,410 | 152,500 |
| 2025/05/23 | 3,325 | 3,460 | 3,325 | 3,350 | 122,800 |
| 2025/05/22 | 3,305 | 3,470 | 3,200 | 3,280 | 186,200 |
| 2025/05/21 | 3,510 | 3,510 | 3,350 | 3,375 | 141,300 |
| 2025/05/20 | 3,350 | 3,590 | 3,330 | 3,485 | 336,200 |
| 2025/05/19 | 3,160 | 3,360 | 3,100 | 3,280 | 257,100 |
| 2025/05/16 | 3,380 | 3,460 | 2,997 | 3,090 | 431,100 |
| 2025/05/15 | 2,930 | 3,380 | 2,890 | 3,315 | 392,300 |
| 2025/05/14 | 2,948 | 3,050 | 2,911 | 3,000 | 223,400 |
| 2025/05/13 | 2,712 | 3,160 | 2,712 | 2,998 | 668,500 |
| 2025/05/12 | 2,401 | 2,751 | 2,381 | 2,751 | 484,900 |
| 2025/05/09 | 2,255 | 2,289 | 2,243 | 2,251 | 32,200 |
| 2025/05/08 | 2,214 | 2,256 | 2,196 | 2,247 | 26,200 |
| 2025/05/07 | 2,143 | 2,238 | 2,115 | 2,214 | 52,200 |
| 2025/05/02 | 2,165 | 2,165 | 2,073 | 2,105 | 62,400 |
| 2025/05/01 | 2,178 | 2,213 | 2,138 | 2,140 | 48,300 |
| 2025/04/30 | 2,176 | 2,200 | 2,158 | 2,176 | 15,600 |
| 2025/04/28 | 2,152 | 2,204 | 2,152 | 2,176 | 18,900 |
| 2025/04/25 | 2,118 | 2,256 | 2,114 | 2,150 | 72,400 |
| 2025/04/24 | 2,139 | 2,139 | 2,090 | 2,092 | 9,200 |
| 2025/04/23 | 2,147 | 2,147 | 2,103 | 2,104 | 12,900 |
| 2025/04/22 | 2,148 | 2,185 | 2,080 | 2,097 | 39,200 |
| 2025/04/21 | 2,150 | 2,212 | 2,130 | 2,153 | 44,800 |
| 2025/04/18 | 2,078 | 2,170 | 2,078 | 2,145 | 34,200 |
| 2025/04/17 | 2,044 | 2,093 | 2,037 | 2,059 | 11,600 |
| 2025/04/16 | 2,099 | 2,099 | 2,020 | 2,031 | 23,800 |
| 2025/04/15 | 2,138 | 2,140 | 2,085 | 2,085 | 18,900 |
| 2025/04/14 | 2,172 | 2,172 | 2,090 | 2,090 | 19,600 |
| 2025/04/11 | 2,036 | 2,130 | 1,999 | 2,103 | 27,800 |
| 2025/04/10 | 2,199 | 2,199 | 2,075 | 2,086 | 46,600 |
| 2025/04/09 | 2,022 | 2,029 | 1,921 | 1,984 | 56,700 |
| 2025/04/08 | 1,860 | 2,073 | 1,844 | 2,042 | 82,400 |
| 2025/04/07 | 1,780 | 1,942 | 1,716 | 1,732 | 140,400 |
| 2025/04/04 | 2,114 | 2,130 | 1,920 | 2,050 | 162,900 |
| 2025/04/03 | 2,135 | 2,195 | 2,088 | 2,164 | 101,400 |
| 2025/04/02 | 2,192 | 2,222 | 2,156 | 2,222 | 26,700 |
| 2025/04/01 | 2,209 | 2,235 | 2,160 | 2,160 | 52,300 |
| 2025/03/31 | 2,232 | 2,232 | 2,155 | 2,173 | 48,700 |
| 2025/03/28 | 2,260 | 2,294 | 2,250 | 2,290 | 52,900 |
| 2025/03/27 | 2,250 | 2,272 | 2,180 | 2,230 | 60,100 |
| 2025/03/26 | 2,210 | 2,330 | 2,204 | 2,275 | 80,700 |
| 2025/03/25 | 2,175 | 2,203 | 2,158 | 2,192 | 51,000 |
| 2025/03/24 | 2,142 | 2,155 | 2,095 | 2,155 | 72,400 |
| 2025/03/21 | 2,131 | 2,175 | 2,117 | 2,142 | 39,100 |
| 2025/03/19 | 2,189 | 2,205 | 2,105 | 2,130 | 92,400 |
| 2025/03/18 | 2,203 | 2,298 | 2,189 | 2,189 | 70,300 |
| 2025/03/17 | 2,231 | 2,238 | 2,188 | 2,203 | 33,200 |
| 2025/03/14 | 2,108 | 2,245 | 2,102 | 2,214 | 62,900 |
| 2025/03/13 | 2,190 | 2,241 | 2,140 | 2,151 | 90,900 |
| 2025/03/12 | 2,203 | 2,228 | 2,170 | 2,182 | 26,900 |
| 2025/03/11 | 2,174 | 2,218 | 2,112 | 2,202 | 74,000 |
| 2025/03/10 | 2,243 | 2,243 | 2,150 | 2,224 | 90,400 |
| 2025/03/07 | 2,330 | 2,342 | 2,241 | 2,241 | 109,400 |
| 2025/03/06 | 2,347 | 2,360 | 2,309 | 2,343 | 31,300 |
| 2025/03/05 | 2,327 | 2,411 | 2,301 | 2,341 | 52,300 |
| 2025/03/04 | 2,346 | 2,354 | 2,268 | 2,326 | 65,600 |
| 2025/03/03 | 2,410 | 2,410 | 2,355 | 2,396 | 35,700 |
| 2025/02/28 | 2,443 | 2,443 | 2,325 | 2,372 | 94,600 |
| 2025/02/27 | 2,509 | 2,522 | 2,483 | 2,483 | 29,100 |
| 2025/02/26 | 2,560 | 2,560 | 2,483 | 2,509 | 53,300 |
| 2025/02/25 | 2,517 | 2,627 | 2,517 | 2,574 | 71,600 |
| 2025/02/21 | 2,468 | 2,536 | 2,449 | 2,502 | 36,500 |
| 2025/02/20 | 2,520 | 2,566 | 2,474 | 2,491 | 55,800 |
| 2025/02/19 | 2,491 | 2,656 | 2,406 | 2,568 | 116,100 |
| 2025/02/18 | 2,415 | 2,542 | 2,365 | 2,473 | 89,200 |
| 2025/02/17 | 2,423 | 2,481 | 2,363 | 2,389 | 100,700 |
| 2025/02/14 | 2,696 | 2,913 | 2,371 | 2,408 | 561,700 |
| 2025/02/13 | 2,598 | 2,630 | 2,530 | 2,605 | 176,400 |
| 2025/02/12 | 2,517 | 2,673 | 2,482 | 2,670 | 206,700 |
| 2025/02/10 | 2,356 | 2,534 | 2,356 | 2,515 | 123,900 |
| 2025/02/07 | 2,313 | 2,409 | 2,299 | 2,406 | 81,400 |
| 2025/02/06 | 2,297 | 2,331 | 2,266 | 2,298 | 41,600 |
| 2025/02/05 | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 |
| 2025/02/04 | 2,140 | 2,234 | 2,130 | 2,219 | 68,700 |
| 2025/02/03 | 2,100 | 2,180 | 2,057 | 2,135 | 72,900 |
| 2025/01/31 | 2,151 | 2,154 | 2,100 | 2,113 | 58,200 |
| 2025/01/30 | 2,173 | 2,206 | 2,158 | 2,165 | 35,600 |
| 2025/01/29 | 2,200 | 2,202 | 2,155 | 2,157 | 26,600 |
| 2025/01/28 | 2,146 | 2,239 | 2,146 | 2,162 | 68,400 |
| 2025/01/27 | 2,133 | 2,189 | 2,126 | 2,146 | 50,000 |
| 2025/01/24 | 2,035 | 2,168 | 2,030 | 2,146 | 97,200 |
| 2025/01/23 | 2,067 | 2,081 | 2,003 | 2,020 | 99,400 |
| 2025/01/22 | 2,051 | 2,090 | 2,018 | 2,085 | 112,800 |
| 2025/01/21 | 2,184 | 2,184 | 2,055 | 2,070 | 178,700 |
| 2025/01/20 | 2,289 | 2,315 | 2,191 | 2,192 | 123,600 |
| 2025/01/17 | 2,266 | 2,343 | 2,235 | 2,339 | 79,200 |
| 2025/01/16 | 2,305 | 2,342 | 2,265 | 2,275 | 83,900 |
| 2025/01/15 | 2,275 | 2,288 | 2,216 | 2,279 | 81,200 |
| 2025/01/14 | 2,186 | 2,268 | 2,151 | 2,264 | 160,700 |
| 2025/01/10 | 2,125 | 2,136 | 2,099 | 2,136 | 32,900 |
| 2025/01/09 | 2,128 | 2,157 | 2,091 | 2,131 | 60,000 |
| 2025/01/08 | 2,140 | 2,159 | 2,101 | 2,139 | 67,000 |
| 2025/01/07 | 2,227 | 2,231 | 2,157 | 2,163 | 84,400 |
| 2025/01/06 | 2,235 | 2,236 | 2,155 | 2,236 | 67,700 |
| 2024/12/30 | 2,135 | 2,250 | 2,085 | 2,185 | 127,300 |
| 2024/12/27 | 2,160 | 2,228 | 2,130 | 2,185 | 91,800 |
| 2024/12/26 | 2,215 | 2,230 | 2,168 | 2,169 | 82,000 |
| 2024/12/25 | 2,201 | 2,248 | 2,170 | 2,221 | 70,000 |
| 2024/12/24 | 2,207 | 2,236 | 2,171 | 2,230 | 85,100 |
| 2024/12/23 | 2,133 | 2,234 | 2,075 | 2,188 | 113,600 |
| 2024/12/20 | 2,158 | 2,169 | 2,101 | 2,133 | 82,900 |
| 2024/12/19 | 2,176 | 2,230 | 2,173 | 2,208 | 44,800 |
| 2024/12/18 | 2,229 | 2,280 | 2,221 | 2,226 | 30,900 |
| 2024/12/17 | 2,338 | 2,370 | 2,225 | 2,268 | 82,200 |
| 2024/12/16 | 2,386 | 2,391 | 2,276 | 2,316 | 63,200 |
| 2024/12/13 | 2,417 | 2,464 | 2,343 | 2,355 | 109,600 |
| 2024/12/12 | 2,400 | 2,408 | 2,320 | 2,320 | 98,000 |
| 2024/12/11 | 2,112 | 2,391 | 2,108 | 2,354 | 194,300 |
| 2024/12/10 | 2,256 | 2,261 | 2,135 | 2,135 | 122,300 |
| 2024/12/09 | 2,250 | 2,265 | 2,159 | 2,241 | 258,500 |
| 2024/12/06 | 1,988 | 2,050 | 1,979 | 2,039 | 102,000 |
| 2024/12/05 | 1,992 | 2,023 | 1,959 | 1,959 | 81,500 |
| 2024/12/04 | 1,927 | 2,025 | 1,904 | 1,992 | 115,700 |
| 2024/12/03 | 1,927 | 1,957 | 1,884 | 1,927 | 70,800 |
| 2024/12/02 | 1,872 | 1,942 | 1,819 | 1,938 | 108,800 |
| 2024/11/29 | 1,891 | 1,916 | 1,844 | 1,902 | 78,200 |
| 2024/11/28 | 1,844 | 1,934 | 1,820 | 1,925 | 149,500 |
| 2024/11/27 | 1,986 | 1,995 | 1,881 | 1,910 | 84,300 |
| 2024/11/26 | 2,030 | 2,045 | 1,976 | 1,984 | 78,900 |
| 2024/11/25 | 2,066 | 2,079 | 2,016 | 2,030 | 79,900 |
| 2024/11/22 | 2,045 | 2,135 | 2,045 | 2,058 | 89,000 |
| 2024/11/21 | 2,000 | 2,066 | 2,000 | 2,047 | 54,100 |
| 2024/11/20 | 2,046 | 2,070 | 2,001 | 2,001 | 97,400 |
| 2024/11/19 | 2,158 | 2,213 | 2,038 | 2,070 | 147,100 |
| 2024/11/18 | 2,000 | 2,198 | 1,980 | 2,109 | 217,300 |
| 2024/11/15 | 2,270 | 2,350 | 1,971 | 2,039 | 581,400 |
| 2024/11/14 | 2,290 | 2,488 | 2,240 | 2,351 | 538,100 |
| 2024/11/13 | 2,748 | 2,884 | 2,730 | 2,740 | 155,800 |
| 2024/11/12 | 2,766 | 2,911 | 2,730 | 2,750 | 145,900 |
| 2024/11/11 | 2,801 | 2,850 | 2,713 | 2,768 | 154,100 |
| 2024/11/08 | 2,602 | 2,730 | 2,588 | 2,634 | 97,900 |
| 2024/11/07 | 2,500 | 2,675 | 2,476 | 2,621 | 136,500 |
| 2024/11/06 | 2,504 | 2,538 | 2,456 | 2,480 | 53,700 |
| 2024/11/05 | 2,605 | 2,615 | 2,491 | 2,492 | 48,300 |
| 2024/11/01 | 2,511 | 2,600 | 2,511 | 2,555 | 40,000 |
| 2024/10/31 | 2,490 | 2,650 | 2,490 | 2,590 | 89,800 |
| 2024/10/30 | 2,576 | 2,596 | 2,465 | 2,493 | 80,100 |
| 2024/10/29 | 2,425 | 2,627 | 2,416 | 2,551 | 85,600 |
| 2024/10/28 | 2,386 | 2,475 | 2,372 | 2,446 | 33,000 |
| 2024/10/25 | 2,555 | 2,555 | 2,345 | 2,395 | 79,400 |
| 2024/10/24 | 2,480 | 2,559 | 2,460 | 2,549 | 51,100 |
| 2024/10/23 | 2,568 | 2,573 | 2,498 | 2,524 | 46,900 |
| 2024/10/22 | 2,660 | 2,680 | 2,511 | 2,571 | 90,900 |
| 2024/10/21 | 2,477 | 2,710 | 2,477 | 2,654 | 167,400 |
| 2024/10/18 | 2,471 | 2,524 | 2,442 | 2,524 | 66,600 |
| 2024/10/17 | 2,350 | 2,492 | 2,336 | 2,486 | 163,200 |
| 2024/10/16 | 2,291 | 2,341 | 2,270 | 2,326 | 41,000 |