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

このページの先頭へ