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
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

このページの先頭へ