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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/15 | 2,315 | 2,415 | 2,296 | 2,313 | 104,500 |
| 2024/10/11 | 2,374 | 2,403 | 2,265 | 2,265 | 82,300 |
| 2024/10/10 | 2,414 | 2,440 | 2,348 | 2,365 | 85,200 |
| 2024/10/09 | 2,447 | 2,539 | 2,400 | 2,408 | 112,500 |
| 2024/10/08 | 2,583 | 2,658 | 2,414 | 2,421 | 415,200 |
| 2024/10/07 | 2,491 | 2,572 | 2,425 | 2,434 | 76,300 |
| 2024/10/04 | 2,543 | 2,566 | 2,498 | 2,507 | 60,500 |
| 2024/10/03 | 2,423 | 2,625 | 2,376 | 2,546 | 192,000 |
| 2024/10/02 | 2,376 | 2,440 | 2,352 | 2,375 | 62,200 |
| 2024/10/01 | 2,373 | 2,439 | 2,274 | 2,411 | 121,800 |
| 2024/09/30 | 2,375 | 2,472 | 2,307 | 2,323 | 130,900 |
| 2024/09/27 | 2,520 | 2,638 | 2,395 | 2,400 | 212,600 |
| 2024/09/26 | 2,395 | 2,595 | 2,380 | 2,471 | 160,100 |
| 2024/09/25 | 2,450 | 2,535 | 2,405 | 2,405 | 91,400 |
| 2024/09/24 | 2,502 | 2,526 | 2,410 | 2,450 | 136,100 |
| 2024/09/20 | 2,640 | 2,678 | 2,490 | 2,504 | 197,600 |
| 2024/09/19 | 2,696 | 2,763 | 2,607 | 2,624 | 246,600 |
| 2024/09/18 | 2,406 | 2,685 | 2,367 | 2,685 | 401,000 |
| 2024/09/17 | 2,529 | 2,555 | 2,300 | 2,406 | 132,100 |
| 2024/09/13 | 2,501 | 2,594 | 2,460 | 2,473 | 222,000 |
| 2024/09/12 | 2,602 | 2,613 | 2,381 | 2,485 | 280,300 |
| 2024/09/11 | 2,695 | 2,743 | 2,445 | 2,522 | 327,500 |
| 2024/09/10 | 2,480 | 2,723 | 2,459 | 2,649 | 539,100 |
| 2024/09/09 | 2,224 | 2,444 | 2,211 | 2,441 | 209,000 |
| 2024/09/06 | 2,397 | 2,438 | 2,280 | 2,324 | 203,500 |
| 2024/09/05 | 2,195 | 2,574 | 2,186 | 2,409 | 606,500 |
| 2024/09/04 | 2,305 | 2,449 | 2,200 | 2,211 | 284,800 |
| 2024/09/03 | 2,215 | 2,522 | 2,189 | 2,375 | 621,800 |
| 2024/09/02 | 2,053 | 2,232 | 2,031 | 2,211 | 211,200 |
| 2024/08/30 | 2,200 | 2,223 | 2,045 | 2,053 | 253,600 |
| 2024/08/29 | 2,055 | 2,137 | 2,024 | 2,116 | 105,100 |
| 2024/08/28 | 2,195 | 2,203 | 2,088 | 2,105 | 150,600 |
| 2024/08/27 | 2,253 | 2,253 | 2,154 | 2,179 | 163,800 |
| 2024/08/26 | 2,167 | 2,256 | 2,105 | 2,232 | 262,100 |
| 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 |