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 |
|---|---|---|---|---|---|
| 2024/08/23 | 2,001 | 2,159 | 1,990 | 2,055 | 234,200 |
| 2024/08/22 | 2,175 | 2,175 | 1,987 | 2,014 | 252,200 |
| 2024/08/21 | 2,081 | 2,175 | 2,042 | 2,125 | 294,900 |
| 2024/08/20 | 1,873 | 2,074 | 1,840 | 2,060 | 327,200 |
| 2024/08/19 | 1,900 | 1,965 | 1,812 | 1,833 | 195,600 |
| 2024/08/16 | 1,858 | 1,895 | 1,780 | 1,878 | 170,400 |
| 2024/08/15 | 1,850 | 1,900 | 1,750 | 1,850 | 242,800 |
| 2024/08/14 | 1,648 | 1,868 | 1,632 | 1,850 | 550,100 |
| 2024/08/13 | 1,699 | 1,699 | 1,560 | 1,658 | 221,500 |
| 2024/08/09 | 1,678 | 1,793 | 1,567 | 1,635 | 207,300 |
| 2024/08/08 | 1,574 | 1,779 | 1,573 | 1,674 | 321,800 |
| 2024/08/07 | 1,429 | 1,687 | 1,425 | 1,555 | 487,800 |
| 2024/08/06 | 1,369 | 1,459 | 1,350 | 1,459 | 119,500 |
| 2024/08/05 | 1,194 | 1,307 | 1,082 | 1,159 | 288,400 |
| 2024/08/02 | 1,408 | 1,424 | 1,295 | 1,314 | 170,400 |
| 2024/08/01 | 1,559 | 1,573 | 1,479 | 1,498 | 67,000 |
| 2024/07/31 | 1,519 | 1,597 | 1,478 | 1,597 | 49,700 |
| 2024/07/30 | 1,549 | 1,549 | 1,496 | 1,519 | 57,900 |
| 2024/07/29 | 1,542 | 1,582 | 1,520 | 1,539 | 45,800 |
| 2024/07/26 | 1,555 | 1,574 | 1,540 | 1,546 | 51,000 |
| 2024/07/25 | 1,533 | 1,590 | 1,521 | 1,566 | 79,200 |
| 2024/07/24 | 1,600 | 1,628 | 1,580 | 1,584 | 60,300 |
| 2024/07/23 | 1,653 | 1,670 | 1,581 | 1,595 | 102,200 |
| 2024/07/22 | 1,580 | 1,647 | 1,559 | 1,617 | 93,500 |
| 2024/07/19 | 1,596 | 1,605 | 1,515 | 1,575 | 103,500 |
| 2024/07/18 | 1,608 | 1,659 | 1,596 | 1,612 | 78,600 |
| 2024/07/17 | 1,652 | 1,660 | 1,614 | 1,625 | 120,700 |
| 2024/07/16 | 1,737 | 1,737 | 1,648 | 1,650 | 172,000 |
| 2024/07/12 | 1,723 | 1,780 | 1,708 | 1,754 | 115,000 |
| 2024/07/11 | 1,730 | 1,731 | 1,657 | 1,707 | 112,200 |
| 2024/07/10 | 1,716 | 1,716 | 1,656 | 1,690 | 169,600 |
| 2024/07/09 | 1,750 | 1,762 | 1,685 | 1,716 | 204,400 |
| 2024/07/08 | 1,876 | 1,880 | 1,680 | 1,746 | 521,000 |
| 2024/07/05 | 1,946 | 1,993 | 1,910 | 1,944 | 92,300 |
| 2024/07/04 | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 |
| 2024/07/03 | 2,030 | 2,074 | 2,001 | 2,014 | 58,000 |
| 2024/07/02 | 2,006 | 2,039 | 1,971 | 2,029 | 81,600 |
| 2024/07/01 | 2,033 | 2,045 | 1,970 | 2,014 | 101,300 |
| 2024/06/28 | 2,075 | 2,106 | 2,003 | 2,030 | 96,200 |
| 2024/06/27 | 1,998 | 2,075 | 1,998 | 2,026 | 91,000 |
| 2024/06/26 | 2,025 | 2,099 | 1,992 | 1,998 | 150,100 |
| 2024/06/25 | 1,944 | 2,024 | 1,926 | 2,010 | 98,800 |
| 2024/06/24 | 1,925 | 1,971 | 1,894 | 1,932 | 78,500 |
| 2024/06/21 | 1,900 | 1,956 | 1,880 | 1,956 | 102,700 |
| 2024/06/20 | 1,940 | 1,979 | 1,921 | 1,925 | 91,100 |
| 2024/06/19 | 2,006 | 2,021 | 1,940 | 1,953 | 143,000 |
| 2024/06/18 | 2,135 | 2,166 | 1,979 | 2,001 | 238,200 |
| 2024/06/17 | 2,249 | 2,249 | 2,134 | 2,145 | 111,200 |
| 2024/06/14 | 2,198 | 2,267 | 2,166 | 2,234 | 107,300 |
| 2024/06/13 | 2,200 | 2,321 | 2,200 | 2,248 | 251,800 |
| 2024/06/12 | 2,145 | 2,207 | 2,110 | 2,145 | 126,600 |
| 2024/06/11 | 2,100 | 2,220 | 2,090 | 2,095 | 146,400 |
| 2024/06/10 | 2,065 | 2,148 | 2,014 | 2,098 | 271,000 |
| 2024/06/07 | 2,198 | 2,217 | 2,111 | 2,193 | 251,900 |
| 2024/06/06 | 2,361 | 2,399 | 2,206 | 2,241 | 245,600 |
| 2024/06/05 | 2,475 | 2,570 | 2,329 | 2,352 | 267,600 |
| 2024/06/04 | 2,346 | 2,528 | 2,307 | 2,496 | 304,100 |
| 2024/06/03 | 2,411 | 2,411 | 2,301 | 2,343 | 266,500 |
| 2024/05/31 | 2,250 | 2,518 | 2,240 | 2,483 | 373,400 |
| 2024/05/30 | 2,225 | 2,334 | 2,156 | 2,281 | 423,700 |
| 2024/05/29 | 2,496 | 2,530 | 2,325 | 2,325 | 288,000 |
| 2024/05/28 | 2,300 | 2,512 | 2,282 | 2,478 | 294,000 |
| 2024/05/27 | 2,229 | 2,334 | 2,214 | 2,320 | 164,800 |
| 2024/05/24 | 2,350 | 2,472 | 2,252 | 2,279 | 376,200 |
| 2024/05/23 | 2,495 | 2,539 | 2,304 | 2,344 | 409,400 |
| 2024/05/22 | 2,635 | 2,680 | 2,328 | 2,407 | 684,600 |
| 2024/05/21 | 2,890 | 2,907 | 2,650 | 2,685 | 1,282,000 |
| 2024/05/20 | 2,370 | 2,875 | 2,350 | 2,686 | 1,760,800 |
| 2024/05/17 | 2,404 | 2,549 | 2,318 | 2,375 | 954,400 |
| 2024/05/16 | 2,148 | 2,342 | 2,099 | 2,304 | 719,000 |
| 2024/05/15 | 1,916 | 2,119 | 1,830 | 2,098 | 670,300 |
| 2024/05/14 | 1,970 | 2,125 | 1,964 | 2,096 | 457,100 |
| 2024/05/13 | 1,961 | 2,001 | 1,897 | 1,943 | 144,600 |
| 2024/05/10 | 2,100 | 2,103 | 1,951 | 2,027 | 278,900 |
| 2024/05/09 | 2,102 | 2,145 | 2,052 | 2,122 | 179,100 |
| 2024/05/08 | 2,195 | 2,195 | 2,103 | 2,120 | 212,800 |
| 2024/05/07 | 2,099 | 2,174 | 2,085 | 2,160 | 284,300 |
| 2024/05/02 | 1,988 | 2,094 | 1,960 | 2,024 | 204,000 |
| 2024/05/01 | 1,905 | 2,000 | 1,894 | 1,974 | 132,400 |
| 2024/04/30 | 1,889 | 1,964 | 1,868 | 1,927 | 157,100 |
| 2024/04/26 | 1,920 | 1,930 | 1,859 | 1,877 | 190,900 |
| 2024/04/25 | 2,003 | 2,035 | 1,880 | 1,880 | 249,500 |
| 2024/04/24 | 2,043 | 2,082 | 1,970 | 2,018 | 290,300 |
| 2024/04/23 | 2,022 | 2,097 | 1,915 | 2,064 | 630,200 |
| 2024/04/22 | 1,953 | 2,110 | 1,874 | 1,946 | 644,500 |
| 2024/04/19 | 1,959 | 1,992 | 1,752 | 1,850 | 646,300 |
| 2024/04/18 | 1,762 | 2,047 | 1,680 | 1,971 | 961,700 |
| 2024/04/17 | 1,701 | 1,805 | 1,650 | 1,707 | 303,400 |
| 2024/04/16 | 1,640 | 1,873 | 1,638 | 1,717 | 551,500 |
| 2024/04/15 | 1,622 | 1,720 | 1,607 | 1,663 | 234,700 |
| 2024/04/12 | 1,787 | 1,793 | 1,662 | 1,662 | 447,000 |
| 2024/04/11 | 1,848 | 1,875 | 1,796 | 1,822 | 290,700 |
| 2024/04/10 | 1,970 | 2,033 | 1,898 | 1,928 | 443,300 |
| 2024/04/09 | 2,035 | 2,137 | 1,950 | 1,970 | 694,800 |
| 2024/04/08 | 2,313 | 2,325 | 1,878 | 2,024 | 1,096,300 |
| 2024/04/05 | 2,162 | 2,437 | 2,153 | 2,378 | 351,200 |
| 2024/04/04 | 2,298 | 2,395 | 2,130 | 2,220 | 327,100 |
| 2024/04/03 | 2,609 | 2,610 | 2,230 | 2,287 | 637,600 |
| 2024/04/02 | 3,000 | 3,000 | 2,670 | 2,701 | 228,200 |
| 2024/04/01 | 2,782 | 2,966 | 2,754 | 2,922 | 128,900 |
| 2024/03/29 | 2,770 | 2,857 | 2,520 | 2,823 | 249,900 |
| 2024/03/28 | 2,895 | 3,100 | 2,811 | 2,820 | 338,600 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 9,020 | 9,040 | 8,120 | 8,250 | 79,000 |
| 2024/03/26 | 9,310 | 9,490 | 8,550 | 8,870 | 91,700 |
| 2024/03/25 | 9,110 | 9,780 | 8,900 | 9,420 | 156,600 |
| 2024/03/22 | 8,200 | 9,080 | 8,100 | 8,880 | 194,300 |
| 2024/03/21 | 7,670 | 8,170 | 7,550 | 8,010 | 117,500 |
| 2024/03/19 | 7,710 | 7,900 | 7,520 | 7,710 | 50,700 |
| 2024/03/18 | 7,180 | 7,840 | 7,180 | 7,690 | 109,500 |
| 2024/03/15 | 6,970 | 7,750 | 6,920 | 7,180 | 126,100 |
| 2024/03/14 | 7,100 | 7,250 | 6,850 | 6,950 | 109,900 |
| 2024/03/13 | 8,050 | 8,210 | 7,420 | 7,480 | 248,400 |
| 2024/03/12 | 6,970 | 8,490 | 6,870 | 8,290 | 449,100 |
| 2024/03/11 | 7,140 | 8,080 | 6,220 | 7,120 | 642,300 |
| 2024/03/08 | 7,840 | 7,870 | 6,760 | 7,160 | 289,300 |
| 2024/03/07 | 7,750 | 7,900 | 6,670 | 7,320 | 186,800 |
| 2024/03/06 | 6,980 | 8,350 | 6,810 | 7,320 | 326,800 |
| 2024/03/05 | 6,110 | 7,130 | 6,110 | 7,130 | 153,800 |
| 2024/03/04 | 6,120 | 6,470 | 5,800 | 6,130 | 193,400 |
| 2024/03/01 | 5,540 | 6,120 | 5,540 | 5,920 | 186,400 |
| 2024/02/29 | 5,270 | 5,520 | 5,240 | 5,480 | 72,800 |
| 2024/02/28 | 5,550 | 5,830 | 5,310 | 5,450 | 102,300 |
| 2024/02/27 | 5,720 | 6,140 | 5,460 | 5,740 | 331,000 |
| 2024/02/26 | 4,845 | 5,620 | 4,825 | 5,620 | 91,600 |
| 2024/02/22 | 5,190 | 5,190 | 4,760 | 4,915 | 140,400 |
| 2024/02/21 | 4,890 | 5,480 | 4,615 | 5,100 | 332,000 |
| 2024/02/20 | 4,990 | 5,350 | 4,765 | 5,060 | 266,200 |
| 2024/02/19 | 4,800 | 5,440 | 4,445 | 5,190 | 530,300 |
| 2024/02/16 | 4,145 | 4,735 | 3,850 | 4,735 | 343,500 |
| 2024/02/15 | 3,825 | 4,035 | 3,385 | 4,035 | 405,900 |
| 2024/02/14 | 3,335 | 3,335 | 3,335 | 3,335 | 9,200 |
| 2024/02/13 | 2,902 | 2,940 | 2,807 | 2,831 | 65,300 |
| 2024/02/09 | 2,820 | 2,920 | 2,780 | 2,895 | 37,200 |
| 2024/02/08 | 2,900 | 2,978 | 2,766 | 2,829 | 81,700 |
| 2024/02/07 | 2,725 | 2,874 | 2,656 | 2,859 | 74,500 |
| 2024/02/06 | 2,592 | 2,697 | 2,561 | 2,696 | 29,700 |
| 2024/02/05 | 2,561 | 2,656 | 2,538 | 2,630 | 36,100 |
| 2024/02/02 | 2,574 | 2,590 | 2,480 | 2,567 | 38,200 |
| 2024/02/01 | 2,660 | 2,680 | 2,540 | 2,574 | 35,700 |
| 2024/01/31 | 2,640 | 2,700 | 2,593 | 2,700 | 22,000 |
| 2024/01/30 | 2,729 | 2,773 | 2,588 | 2,656 | 65,800 |
| 2024/01/29 | 2,662 | 2,778 | 2,617 | 2,714 | 34,900 |
| 2024/01/26 | 2,604 | 2,680 | 2,550 | 2,640 | 24,700 |
| 2024/01/25 | 2,687 | 2,689 | 2,535 | 2,631 | 72,800 |
| 2024/01/24 | 2,641 | 2,735 | 2,625 | 2,705 | 42,100 |
| 2024/01/23 | 2,770 | 2,875 | 2,680 | 2,698 | 106,500 |
| 2024/01/22 | 2,841 | 2,844 | 2,576 | 2,820 | 203,200 |
| 2024/01/19 | 2,351 | 2,699 | 2,341 | 2,697 | 252,500 |
| 2024/01/18 | 2,230 | 2,418 | 2,193 | 2,323 | 133,400 |
| 2024/01/17 | 2,494 | 2,494 | 2,275 | 2,275 | 175,900 |
| 2024/01/16 | 2,443 | 2,570 | 2,354 | 2,440 | 402,000 |
| 2024/01/15 | 2,680 | 2,684 | 2,457 | 2,470 | 206,500 |
| 2024/01/12 | 2,957 | 2,957 | 2,680 | 2,692 | 233,400 |
| 2024/01/11 | 3,055 | 3,145 | 2,933 | 3,010 | 167,900 |
| 2024/01/10 | 3,285 | 3,290 | 3,005 | 3,005 | 129,200 |
| 2024/01/09 | 3,065 | 3,290 | 3,020 | 3,260 | 280,000 |
| 2024/01/05 | 3,545 | 3,605 | 3,000 | 3,000 | 678,200 |
| 2024/01/04 | 3,590 | 3,920 | 3,405 | 3,615 | 1,466,100 |