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
2026/03/27 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