YU-WA Creation Holdings(7615)の株価時系列情報
YU-WA Creation Holdings(7615)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 |
---|---|---|---|---|---|
2009/12/30 | 952 | 952 | 930 | 939 | 21,300 |
2009/12/29 | 968 | 971 | 941 | 952 | 42,800 |
2009/12/28 | 949 | 983 | 948 | 970 | 35,000 |
2009/12/25 | 949 | 960 | 942 | 948 | 25,700 |
2009/12/24 | 942 | 949 | 938 | 947 | 20,900 |
2009/12/22 | 943 | 944 | 927 | 938 | 29,200 |
2009/12/21 | 935 | 946 | 900 | 941 | 39,000 |
2009/12/18 | 932 | 939 | 922 | 936 | 60,700 |
2009/12/17 | 919 | 936 | 914 | 931 | 46,200 |
2009/12/16 | 892 | 917 | 891 | 917 | 37,100 |
2009/12/15 | 893 | 898 | 889 | 893 | 16,900 |
2009/12/14 | 894 | 894 | 876 | 889 | 29,500 |
2009/12/11 | 886 | 894 | 874 | 888 | 30,300 |
2009/12/10 | 876 | 888 | 850 | 876 | 27,100 |
2009/12/09 | 883 | 883 | 851 | 876 | 11,300 |
2009/12/08 | 898 | 898 | 884 | 885 | 26,600 |
2009/12/07 | 899 | 899 | 879 | 885 | 45,100 |
2009/12/04 | 906 | 906 | 886 | 894 | 28,900 |
2009/12/03 | 892 | 906 | 890 | 898 | 34,900 |
2009/12/02 | 896 | 907 | 886 | 900 | 60,200 |
2009/12/01 | 854 | 882 | 851 | 877 | 42,800 |
2009/11/30 | 867 | 873 | 850 | 863 | 46,400 |
2009/11/27 | 810 | 851 | 805 | 827 | 64,600 |
2009/11/26 | 805 | 814 | 803 | 807 | 23,400 |
2009/11/25 | 795 | 815 | 792 | 812 | 32,600 |
2009/11/24 | 800 | 804 | 781 | 788 | 39,500 |
2009/11/20 | 808 | 808 | 794 | 801 | 51,900 |
2009/11/19 | 820 | 820 | 800 | 808 | 30,100 |
2009/11/18 | 818 | 826 | 804 | 820 | 35,700 |
2009/11/17 | 841 | 851 | 813 | 824 | 47,400 |
2009/11/16 | 863 | 863 | 840 | 848 | 25,100 |
2009/11/13 | 835 | 870 | 833 | 853 | 30,600 |
2009/11/12 | 859 | 860 | 794 | 826 | 99,200 |
2009/11/11 | 874 | 878 | 864 | 865 | 28,400 |
2009/11/10 | 882 | 895 | 868 | 878 | 55,700 |
2009/11/09 | 891 | 899 | 885 | 888 | 39,800 |
2009/11/06 | 917 | 917 | 892 | 894 | 37,700 |
2009/11/05 | 904 | 910 | 894 | 907 | 31,000 |
2009/11/04 | 893 | 899 | 890 | 898 | 19,400 |
2009/11/02 | 896 | 899 | 888 | 896 | 19,200 |
2009/10/30 | 899 | 911 | 887 | 901 | 35,100 |
2009/10/29 | 881 | 897 | 875 | 897 | 85,000 |
2009/10/28 | 929 | 929 | 883 | 901 | 95,500 |
2009/10/27 | 943 | 943 | 922 | 940 | 37,200 |
2009/10/26 | 942 | 952 | 931 | 943 | 38,300 |
2009/10/23 | 964 | 964 | 945 | 946 | 47,800 |
2009/10/22 | 967 | 967 | 945 | 955 | 96,300 |
2009/10/21 | 949 | 978 | 940 | 969 | 150,200 |
2009/10/20 | 928 | 941 | 915 | 919 | 52,400 |
2009/10/19 | 917 | 927 | 914 | 925 | 36,300 |
2009/10/16 | 940 | 940 | 910 | 916 | 53,800 |
2009/10/15 | 915 | 945 | 908 | 943 | 52,500 |
2009/10/14 | 919 | 919 | 908 | 918 | 34,700 |
2009/10/13 | 919 | 921 | 906 | 921 | 49,600 |
2009/10/09 | 942 | 943 | 928 | 929 | 36,000 |
2009/10/08 | 978 | 989 | 931 | 946 | 54,000 |
2009/10/07 | 956 | 977 | 955 | 977 | 43,900 |
2009/10/06 | 949 | 958 | 948 | 955 | 36,100 |
2009/10/05 | 938 | 956 | 930 | 948 | 44,800 |
2009/10/02 | 950 | 951 | 933 | 945 | 84,000 |
2009/10/01 | 1,004 | 1,004 | 983 | 992 | 29,800 |
2009/09/30 | 982 | 1,015 | 979 | 1,007 | 45,200 |
2009/09/29 | 1,006 | 1,010 | 975 | 987 | 77,900 |
2009/09/28 | 1,002 | 1,025 | 990 | 1,023 | 70,300 |
2009/09/25 | 1,030 | 1,030 | 1,003 | 1,022 | 80,200 |
2009/09/24 | 1,020 | 1,046 | 1,019 | 1,043 | 56,100 |
2009/09/18 | 1,040 | 1,047 | 1,032 | 1,034 | 44,000 |
2009/09/17 | 1,072 | 1,079 | 1,048 | 1,060 | 67,400 |
2009/09/16 | 1,100 | 1,114 | 1,063 | 1,063 | 61,800 |
2009/09/15 | 1,115 | 1,135 | 1,095 | 1,105 | 100,700 |
2009/09/14 | 1,079 | 1,122 | 1,071 | 1,106 | 151,900 |
2009/09/11 | 1,090 | 1,099 | 1,060 | 1,068 | 98,500 |
2009/09/10 | 1,083 | 1,092 | 1,064 | 1,088 | 72,400 |
2009/09/09 | 1,032 | 1,082 | 1,032 | 1,081 | 133,200 |
2009/09/08 | 1,019 | 1,048 | 1,008 | 1,037 | 90,600 |
2009/09/07 | 1,040 | 1,047 | 1,010 | 1,023 | 94,700 |
2009/09/04 | 1,049 | 1,068 | 1,035 | 1,050 | 238,100 |
2009/09/03 | 988 | 1,050 | 985 | 1,038 | 247,700 |
2009/09/02 | 942 | 1,009 | 941 | 980 | 219,900 |
2009/09/01 | 922 | 945 | 920 | 942 | 55,500 |
2009/08/31 | 945 | 945 | 920 | 928 | 38,200 |
2009/08/28 | 953 | 954 | 926 | 938 | 80,600 |
2009/08/27 | 975 | 975 | 947 | 955 | 63,500 |
2009/08/26 | 977 | 981 | 969 | 975 | 45,200 |
2009/08/25 | 972 | 983 | 968 | 977 | 84,100 |
2009/08/24 | 978 | 979 | 963 | 968 | 43,200 |
2009/08/21 | 956 | 968 | 952 | 962 | 78,500 |
2009/08/20 | 927 | 960 | 927 | 960 | 76,000 |
2009/08/19 | 927 | 936 | 925 | 926 | 41,300 |
2009/08/18 | 912 | 934 | 906 | 929 | 85,100 |
2009/08/17 | 910 | 920 | 903 | 916 | 60,500 |
2009/08/14 | 920 | 926 | 911 | 916 | 66,100 |
2009/08/13 | 914 | 924 | 913 | 920 | 22,200 |
2009/08/12 | 920 | 924 | 915 | 918 | 68,200 |
2009/08/11 | 910 | 922 | 903 | 922 | 95,900 |
2009/08/10 | 894 | 909 | 890 | 909 | 72,200 |
2009/08/07 | 891 | 897 | 885 | 895 | 48,800 |
2009/08/06 | 890 | 900 | 886 | 893 | 74,300 |
2009/08/05 | 891 | 896 | 885 | 889 | 56,100 |
2009/08/04 | 859 | 883 | 858 | 883 | 143,600 |
2009/08/03 | 831 | 849 | 828 | 839 | 39,900 |
2009/07/31 | 843 | 845 | 827 | 832 | 54,300 |
2009/07/30 | 840 | 849 | 835 | 847 | 55,200 |
2009/07/29 | 855 | 858 | 843 | 851 | 62,900 |
2009/07/28 | 820 | 856 | 813 | 855 | 132,000 |
2009/07/27 | 804 | 820 | 802 | 820 | 40,600 |
2009/07/24 | 818 | 818 | 800 | 807 | 49,000 |
2009/07/23 | 820 | 822 | 802 | 812 | 43,100 |
2009/07/22 | 815 | 822 | 811 | 822 | 57,700 |
2009/07/21 | 805 | 814 | 803 | 813 | 32,400 |
2009/07/17 | 799 | 810 | 796 | 808 | 37,000 |
2009/07/16 | 794 | 800 | 793 | 796 | 32,400 |
2009/07/15 | 797 | 802 | 792 | 793 | 44,000 |
2009/07/14 | 794 | 802 | 792 | 799 | 30,700 |
2009/07/13 | 808 | 808 | 795 | 795 | 47,300 |
2009/07/10 | 800 | 804 | 794 | 804 | 68,200 |
2009/07/09 | 795 | 800 | 790 | 799 | 57,200 |
2009/07/08 | 811 | 817 | 806 | 812 | 60,100 |
2009/07/07 | 810 | 814 | 807 | 814 | 38,900 |
2009/07/06 | 818 | 818 | 805 | 813 | 24,100 |
2009/07/03 | 805 | 815 | 795 | 811 | 37,900 |
2009/07/02 | 810 | 815 | 803 | 814 | 47,200 |
2009/07/01 | 808 | 808 | 798 | 802 | 55,100 |
2009/06/30 | 795 | 801 | 795 | 800 | 35,700 |
2009/06/29 | 800 | 810 | 792 | 796 | 30,000 |
2009/06/26 | 799 | 800 | 790 | 797 | 21,800 |
2009/06/25 | 793 | 804 | 785 | 798 | 55,700 |
2009/06/24 | 817 | 817 | 780 | 794 | 76,000 |
2009/06/23 | 810 | 817 | 808 | 817 | 50,000 |
2009/06/22 | 816 | 823 | 813 | 815 | 39,700 |
2009/06/19 | 815 | 818 | 803 | 816 | 82,800 |
2009/06/18 | 817 | 820 | 807 | 815 | 40,100 |
2009/06/17 | 811 | 820 | 808 | 815 | 49,800 |
2009/06/16 | 805 | 814 | 802 | 808 | 64,700 |
2009/06/15 | 796 | 812 | 796 | 812 | 49,400 |
2009/06/12 | 798 | 801 | 792 | 799 | 60,600 |
2009/06/11 | 798 | 803 | 797 | 800 | 70,300 |
2009/06/10 | 786 | 798 | 784 | 798 | 53,400 |
2009/06/09 | 789 | 789 | 783 | 786 | 54,100 |
2009/06/08 | 788 | 793 | 782 | 789 | 57,100 |
2009/06/05 | 791 | 791 | 777 | 782 | 46,900 |
2009/06/04 | 768 | 783 | 765 | 782 | 86,100 |
2009/06/03 | 759 | 769 | 752 | 767 | 72,200 |
2009/06/02 | 739 | 788 | 733 | 764 | 178,600 |
2009/06/01 | 699 | 702 | 694 | 699 | 23,000 |
2009/05/29 | 699 | 708 | 685 | 697 | 43,700 |
2009/05/28 | 670 | 699 | 669 | 699 | 46,300 |
2009/05/27 | 668 | 679 | 666 | 671 | 40,300 |
2009/05/26 | 662 | 669 | 660 | 665 | 31,000 |
2009/05/25 | 658 | 662 | 656 | 659 | 24,000 |
2009/05/22 | 651 | 655 | 651 | 652 | 8,100 |
2009/05/21 | 656 | 656 | 651 | 654 | 15,700 |
2009/05/20 | 657 | 663 | 657 | 661 | 12,700 |
2009/05/19 | 650 | 663 | 650 | 660 | 20,100 |
2009/05/18 | 660 | 665 | 654 | 654 | 24,200 |
2009/05/15 | 651 | 664 | 651 | 664 | 10,700 |
2009/05/14 | 655 | 658 | 650 | 652 | 19,300 |
2009/05/13 | 658 | 662 | 653 | 659 | 17,900 |
2009/05/12 | 662 | 665 | 658 | 658 | 16,600 |
2009/05/11 | 655 | 668 | 651 | 662 | 35,500 |
2009/05/08 | 645 | 653 | 645 | 653 | 28,200 |
2009/05/07 | 648 | 648 | 637 | 641 | 34,800 |
2009/05/01 | 635 | 640 | 633 | 638 | 20,700 |
2009/04/30 | 630 | 640 | 628 | 639 | 30,300 |
2009/04/28 | 625 | 638 | 625 | 626 | 21,300 |
2009/04/27 | 625 | 639 | 625 | 633 | 14,600 |
2009/04/24 | 635 | 635 | 618 | 623 | 19,200 |
2009/04/23 | 626 | 633 | 620 | 631 | 24,000 |
2009/04/22 | 619 | 625 | 610 | 618 | 29,300 |
2009/04/21 | 621 | 627 | 608 | 609 | 38,000 |
2009/04/20 | 636 | 640 | 626 | 629 | 25,000 |
2009/04/17 | 640 | 640 | 636 | 639 | 17,400 |
2009/04/16 | 639 | 640 | 636 | 640 | 10,300 |
2009/04/15 | 640 | 641 | 636 | 640 | 40,600 |
2009/04/14 | 635 | 642 | 632 | 640 | 31,800 |
2009/04/13 | 626 | 640 | 622 | 640 | 38,400 |
2009/04/10 | 640 | 643 | 630 | 639 | 19,700 |
2009/04/09 | 635 | 640 | 631 | 640 | 25,000 |
2009/04/08 | 629 | 629 | 624 | 627 | 11,400 |
2009/04/07 | 632 | 632 | 619 | 628 | 21,400 |
2009/04/06 | 630 | 630 | 615 | 622 | 25,900 |
2009/04/03 | 619 | 624 | 614 | 624 | 23,400 |
2009/04/02 | 612 | 618 | 605 | 616 | 17,900 |
2009/04/01 | 599 | 619 | 595 | 614 | 29,400 |
2009/03/31 | 603 | 609 | 594 | 601 | 50,600 |
2009/03/30 | 627 | 627 | 605 | 608 | 61,600 |
2009/03/27 | 654 | 654 | 630 | 632 | 36,900 |
2009/03/26 | 652 | 660 | 647 | 655 | 52,400 |
2009/03/25 | 677 | 688 | 677 | 688 | 58,700 |
2009/03/24 | 681 | 690 | 675 | 687 | 42,100 |
2009/03/23 | 651 | 673 | 647 | 673 | 67,300 |
2009/03/19 | 659 | 662 | 650 | 653 | 38,800 |
2009/03/18 | 676 | 676 | 656 | 663 | 34,400 |
2009/03/17 | 661 | 684 | 661 | 673 | 39,000 |
2009/03/16 | 647 | 660 | 647 | 660 | 22,500 |
2009/03/13 | 644 | 645 | 633 | 643 | 47,200 |
2009/03/12 | 620 | 630 | 620 | 624 | 13,900 |
2009/03/11 | 619 | 635 | 616 | 622 | 24,100 |
2009/03/10 | 616 | 619 | 616 | 617 | 8,200 |
2009/03/09 | 617 | 621 | 615 | 615 | 19,400 |
2009/03/06 | 619 | 625 | 619 | 622 | 18,100 |
2009/03/05 | 629 | 635 | 625 | 629 | 16,300 |
2009/03/04 | 620 | 625 | 616 | 622 | 15,800 |
2009/03/03 | 619 | 626 | 611 | 622 | 14,200 |
2009/03/02 | 611 | 622 | 611 | 622 | 12,600 |
2009/02/27 | 623 | 627 | 612 | 624 | 10,600 |
2009/02/26 | 617 | 621 | 611 | 620 | 20,900 |
2009/02/25 | 623 | 623 | 612 | 623 | 20,000 |
2009/02/24 | 607 | 619 | 607 | 613 | 9,100 |
2009/02/23 | 618 | 618 | 608 | 614 | 16,600 |
2009/02/20 | 635 | 635 | 615 | 621 | 11,900 |
2009/02/19 | 636 | 641 | 631 | 639 | 10,000 |
2009/02/18 | 619 | 629 | 617 | 628 | 10,600 |
2009/02/17 | 640 | 642 | 617 | 628 | 37,500 |
2009/02/16 | 646 | 650 | 635 | 640 | 13,300 |
2009/02/13 | 626 | 640 | 626 | 639 | 15,200 |
2009/02/12 | 642 | 643 | 630 | 636 | 18,400 |
2009/02/10 | 650 | 651 | 642 | 645 | 9,800 |
2009/02/09 | 640 | 650 | 639 | 640 | 14,100 |
2009/02/06 | 650 | 651 | 647 | 649 | 9,500 |
2009/02/05 | 650 | 652 | 646 | 647 | 32,900 |
2009/02/04 | 643 | 650 | 642 | 650 | 34,000 |
2009/02/03 | 648 | 650 | 639 | 640 | 27,400 |
2009/02/02 | 650 | 650 | 643 | 650 | 24,100 |
2009/01/30 | 630 | 645 | 630 | 642 | 27,100 |
2009/01/29 | 630 | 634 | 628 | 632 | 20,700 |
2009/01/28 | 628 | 630 | 626 | 628 | 18,600 |
2009/01/27 | 640 | 645 | 625 | 630 | 45,100 |
2009/01/26 | 641 | 645 | 636 | 643 | 7,000 |
2009/01/23 | 650 | 650 | 630 | 640 | 13,000 |
2009/01/22 | 635 | 645 | 626 | 637 | 12,600 |
2009/01/21 | 630 | 647 | 625 | 630 | 10,800 |
2009/01/20 | 645 | 649 | 631 | 647 | 9,500 |
2009/01/19 | 651 | 651 | 646 | 647 | 13,200 |
2009/01/16 | 624 | 650 | 624 | 650 | 24,100 |
2009/01/15 | 620 | 629 | 615 | 622 | 14,100 |
2009/01/14 | 645 | 645 | 624 | 624 | 22,700 |
2009/01/13 | 650 | 651 | 641 | 647 | 22,300 |
2009/01/09 | 644 | 658 | 642 | 649 | 23,600 |
2009/01/08 | 638 | 642 | 634 | 642 | 19,500 |
2009/01/07 | 634 | 643 | 633 | 640 | 33,100 |
2009/01/06 | 632 | 640 | 629 | 635 | 28,900 |
2009/01/05 | 624 | 670 | 609 | 630 | 31,900 |
2009/01/05 | 1 -> 100.00 分割 |