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

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
2026/05/22 2,467 2,469 2,371 2,376 87,800
2026/05/21 2,530 2,549 2,425 2,490 91,100
2026/05/20 2,649 2,677 2,505 2,561 63,900
2026/05/19 2,590 2,733 2,557 2,649 150,600
2026/05/18 2,599 2,640 2,447 2,583 260,400
2026/05/15 2,384 2,384 2,384 2,384 28,700
2026/05/14 2,060 2,093 1,946 1,984 105,100
2026/05/13 1,936 2,115 1,936 2,090 101,000
2026/05/12 1,948 1,948 1,863 1,935 90,600
2026/05/11 1,970 1,970 1,923 1,929 143,600
2026/05/08 1,973 2,042 1,951 1,970 127,400
2026/05/07 1,982 2,001 1,939 1,973 52,900
2026/05/01 1,950 2,028 1,947 1,987 31,300
2026/04/30 1,989 1,989 1,902 1,950 77,400
2026/04/28 2,036 2,042 1,991 1,999 47,100
2026/04/27 2,056 2,090 2,040 2,041 24,000
2026/04/24 2,100 2,100 2,049 2,049 31,500
2026/04/23 2,187 2,187 2,057 2,078 54,600
2026/04/22 2,175 2,221 2,149 2,191 35,300
2026/04/21 2,225 2,277 2,180 2,207 33,400
2026/04/20 2,200 2,254 2,167 2,224 40,400
2026/04/17 2,188 2,230 2,186 2,205 29,900
2026/04/16 2,235 2,291 2,185 2,206 30,900
2026/04/15 2,348 2,348 2,189 2,233 57,100
2026/04/14 2,382 2,392 2,213 2,311 185,900
2026/04/13 2,176 2,211 2,155 2,173 23,300
2026/04/10 2,183 2,216 2,135 2,176 44,600
2026/04/09 2,180 2,217 2,145 2,170 41,500
2026/04/08 2,080 2,182 2,080 2,180 92,100
2026/04/07 2,026 2,111 2,026 2,056 38,500
2026/04/06 2,008 2,049 2,006 2,047 25,200
2026/04/03 2,065 2,080 2,010 2,011 30,900
2026/03/27 2,040 2,088 2,040 2,071 28,600
2026/03/26 2,085 2,091 2,041 2,048 19,100
2026/03/25 2,063 2,114 2,060 2,083 45,300
2026/03/24 2,025 2,073 2,001 2,063 40,200
2026/03/23 1,988 2,044 1,945 1,945 70,200
2026/03/19 2,171 2,194 2,077 2,085 97,800
2026/03/18 2,199 2,310 2,145 2,254 87,400
2026/03/17 2,230 2,279 2,176 2,196 32,200
2026/03/16 2,241 2,306 2,231 2,258 40,300
2026/03/13 2,187 2,269 2,170 2,228 49,400
2026/03/12 2,240 2,248 2,165 2,187 45,100
2026/03/11 2,287 2,333 2,278 2,279 35,500
2026/03/10 2,315 2,375 2,273 2,286 68,900
2026/03/09 2,150 2,348 2,150 2,294 102,000
2026/03/06 2,212 2,386 2,212 2,350 79,900
2026/03/05 2,201 2,288 2,187 2,221 63,900
2026/03/04 2,138 2,206 2,057 2,101 101,000
2026/03/03 2,280 2,297 2,180 2,188 51,400
2026/03/02 2,288 2,345 2,224 2,265 108,100
2026/02/27 2,260 2,346 2,244 2,338 61,800
2026/02/26 2,210 2,318 2,210 2,251 62,600
2026/02/25 2,125 2,258 2,125 2,215 89,000
2026/02/24 2,243 2,243 2,074 2,080 153,500
2026/02/20 2,321 2,357 2,250 2,256 80,900
2026/02/19 2,253 2,348 2,200 2,340 123,200
2026/02/18 2,372 2,408 2,218 2,251 226,300
2026/02/17 2,441 2,454 2,293 2,372 260,500
2026/02/16 2,507 2,564 2,369 2,440 418,100
2026/02/13 2,903 2,915 2,809 2,869 184,500
2026/02/12 2,978 2,978 2,779 2,853 258,400
2026/02/10 2,858 2,987 2,820 2,947 136,500
2026/02/09 2,750 2,859 2,742 2,849 76,100
2026/02/06 2,750 2,809 2,710 2,782 56,100
2026/02/05 2,599 2,855 2,555 2,835 156,100
2026/02/04 2,587 2,619 2,520 2,575 131,700
2026/02/03 2,577 2,652 2,531 2,606 81,500
2026/02/02 2,571 2,650 2,548 2,568 126,000
2026/01/30 2,547 2,645 2,542 2,580 73,300
2026/01/29 2,598 2,627 2,495 2,596 135,100
2026/01/28 2,713 2,713 2,604 2,614 93,700
2026/01/27 2,775 2,777 2,698 2,755 66,600
2026/01/26 2,817 2,817 2,750 2,775 61,600
2026/01/23 2,788 2,885 2,767 2,817 90,500
2026/01/22 2,790 2,812 2,719 2,788 63,900
2026/01/21 2,724 2,787 2,680 2,753 104,600
2026/01/20 2,920 2,920 2,780 2,824 93,700
2026/01/19 2,817 2,938 2,803 2,907 109,300
2026/01/16 2,887 2,910 2,772 2,803 129,600
2026/01/15 2,722 2,932 2,711 2,885 127,000
2026/01/14 2,816 2,867 2,714 2,741 132,600
2026/01/13 2,793 2,993 2,655 2,850 351,200
2026/01/09 2,587 2,700 2,575 2,693 116,800
2026/01/08 2,494 2,584 2,486 2,572 65,300
2026/01/07 2,496 2,560 2,472 2,486 83,400
2026/01/06 2,450 2,530 2,450 2,494 90,300
2026/01/05 2,568 2,591 2,461 2,465 162,200
2025/12/30 2,626 2,634 2,560 2,574 74,000
2025/12/29 2,759 2,759 2,628 2,650 123,600
2025/12/26 2,844 2,845 2,733 2,753 177,200
2025/12/25 2,610 2,866 2,582 2,797 280,700
2025/12/24 2,516 2,656 2,502 2,610 147,800
2025/12/23 2,599 2,650 2,521 2,530 163,000
2025/12/22 2,529 2,697 2,485 2,675 584,200
2025/12/19 2,263 2,347 2,246 2,279 83,200
2025/12/18 2,233 2,268 2,192 2,258 62,500
2025/12/17 2,226 2,285 2,226 2,236 40,800
2025/12/16 2,301 2,311 2,230 2,238 65,400
2025/12/15 2,279 2,350 2,260 2,338 46,300
2025/12/12 2,243 2,320 2,239 2,302 160,800
2025/12/11 2,338 2,376 2,220 2,234 163,500
2025/12/10 2,352 2,382 2,287 2,356 159,400
2025/12/09 2,573 2,582 2,355 2,386 248,400
2025/12/08 2,550 2,659 2,510 2,600 131,000
2025/12/05 2,533 2,557 2,455 2,468 110,000
2025/12/04 2,491 2,611 2,490 2,545 137,700
2025/12/03 2,510 2,542 2,460 2,540 60,100
2025/12/02 2,576 2,620 2,482 2,506 75,300
2025/12/01 2,660 2,694 2,561 2,595 73,400
2025/11/28 2,645 2,694 2,609 2,620 44,000
2025/11/27 2,613 2,694 2,609 2,644 42,500
2025/11/26 2,616 2,663 2,576 2,663 50,600
2025/11/25 2,730 2,730 2,604 2,630 38,800
2025/11/21 2,476 2,652 2,457 2,636 66,300
2025/11/20 2,599 2,606 2,483 2,516 86,700
2025/11/19 2,614 2,655 2,543 2,557 100,600
2025/11/18 2,800 2,803 2,556 2,564 225,300
2025/11/17 2,848 2,970 2,740 2,823 125,600
2025/11/14 3,000 3,085 2,808 2,846 399,600
2025/11/13 2,817 2,850 2,750 2,809 88,300
2025/11/12 2,860 2,979 2,820 2,835 129,100
2025/11/11 2,788 2,957 2,607 2,760 363,700
2025/11/10 3,150 3,235 3,125 3,125 63,600
2025/11/07 3,020 3,150 3,020 3,150 39,500
2025/11/06 3,060 3,090 3,010 3,065 31,000
2025/11/05 3,105 3,110 2,982 3,080 73,900
2025/11/04 3,165 3,195 3,105 3,125 35,000
2025/10/31 3,100 3,185 3,100 3,165 41,900
2025/10/30 3,250 3,260 3,085 3,100 91,400
2025/10/29 3,370 3,370 3,255 3,255 49,300
2025/10/28 3,490 3,490 3,340 3,350 60,100
2025/10/27 3,370 3,530 3,345 3,465 98,700
2025/10/24 3,285 3,340 3,245 3,280 44,300
2025/10/23 3,465 3,465 3,260 3,265 124,900
2025/10/22 3,535 3,590 3,480 3,480 88,800
2025/10/21 3,475 3,635 3,320 3,535 147,700
2025/10/20 3,300 3,410 3,235 3,410 84,900
2025/10/17 3,390 3,390 3,220 3,230 119,500
2025/10/16 3,440 3,445 3,350 3,395 53,600
2025/10/15 3,410 3,470 3,340 3,415 118,300
2025/10/14 3,375 3,450 3,315 3,385 120,200
2025/10/10 3,585 3,610 3,435 3,440 134,700
2025/10/09 3,755 3,790 3,510 3,585 152,400
2025/10/08 3,980 3,980 3,715 3,765 351,600
2025/10/07 4,155 4,240 4,020 4,160 65,800
2025/10/06 4,065 4,180 4,020 4,130 84,800
2025/10/03 4,070 4,235 4,035 4,055 80,300
2025/10/02 4,180 4,260 4,070 4,100 55,100
2025/10/01 4,265 4,305 4,085 4,125 131,100
2025/09/30 4,390 4,405 4,280 4,300 55,500
2025/09/29 4,600 4,600 4,420 4,460 61,900
2025/09/26 4,540 4,680 4,540 4,600 43,000
2025/09/25 4,500 4,660 4,490 4,585 83,400
2025/09/24 4,660 4,660 4,450 4,485 102,100
2025/09/22 4,765 4,835 4,555 4,665 124,300
2025/09/19 5,090 5,120 4,740 4,780 186,000
2025/09/18 4,970 5,150 4,970 5,080 86,800
2025/09/17 5,210 5,270 4,925 4,970 84,700
2025/09/16 5,340 5,340 5,130 5,170 72,600
2025/09/12 5,460 5,480 5,220 5,260 63,200
2025/09/11 5,290 5,440 5,210 5,360 52,700
2025/09/10 5,440 5,480 5,210 5,270 76,900
2025/09/09 5,560 5,590 5,250 5,360 112,400
2025/09/08 5,630 5,730 5,480 5,530 129,600
2025/09/05 5,550 5,710 5,430 5,700 104,300
2025/09/04 5,380 5,510 5,310 5,510 69,800
2025/09/03 5,450 5,620 5,310 5,360 105,900
2025/09/02 5,360 5,540 5,280 5,480 147,400
2025/09/01 4,980 5,340 4,935 5,240 150,200
2025/08/29 5,150 5,200 5,040 5,060 64,300
2025/08/28 5,020 5,140 4,910 5,120 84,300
2025/08/27 5,510 5,550 5,080 5,080 176,300
2025/08/26 5,340 5,510 5,240 5,500 96,100
2025/08/25 5,290 5,350 5,100 5,340 88,800
2025/08/22 5,200 5,240 5,090 5,200 78,000
2025/08/21 5,280 5,390 5,130 5,210 101,100
2025/08/20 5,500 5,500 5,260 5,280 99,100
2025/08/19 5,660 5,790 5,510 5,510 132,600
2025/08/18 5,570 5,830 5,570 5,650 137,100
2025/08/15 5,950 5,970 5,540 5,570 189,600
2025/08/14 6,060 6,260 5,700 5,850 500,600
2025/08/13 5,190 5,340 5,140 5,260 125,300
2025/08/12 5,290 5,350 5,150 5,240 93,400
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

このページの先頭へ