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

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
2014/12/30 1,009 1,010 1,007 1,008 29,600
2014/12/29 1,006 1,008 1,005 1,006 33,300
2014/12/26 1,006 1,007 1,004 1,005 24,600
2014/12/25 1,004 1,006 1,003 1,006 41,300
2014/12/24 1,005 1,007 1,004 1,004 45,100
2014/12/22 1,006 1,007 1,003 1,005 39,300
2014/12/19 1,006 1,008 1,003 1,007 36,700
2014/12/18 1,005 1,006 1,002 1,005 34,700
2014/12/17 1,002 1,005 1,001 1,002 29,100
2014/12/16 1,002 1,006 1,001 1,001 41,400
2014/12/15 1,002 1,005 1,002 1,002 28,000
2014/12/12 1,001 1,005 1,001 1,001 48,300
2014/12/11 1,005 1,008 1,003 1,003 29,400
2014/12/10 1,003 1,007 1,003 1,006 55,200
2014/12/09 1,003 1,004 1,001 1,002 28,200
2014/12/08 1,002 1,003 1,001 1,003 29,400
2014/12/05 1,005 1,005 1,000 1,001 50,800
2014/12/04 1,003 1,005 1,001 1,002 51,900
2014/12/03 1,000 1,005 1,000 1,005 192,000
2014/12/02 1,003 1,004 1,000 1,002 60,800
2014/12/01 1,003 1,003 1,001 1,001 16,800
2014/11/28 1,001 1,005 1,000 1,000 26,300
2014/11/27 1,004 1,004 1,000 1,000 46,000
2014/11/26 1,009 1,009 1,001 1,001 70,000
2014/11/25 1,005 1,009 1,005 1,008 26,400
2014/11/21 1,007 1,007 1,003 1,006 35,300
2014/11/20 1,007 1,007 1,004 1,006 21,600
2014/11/19 1,007 1,008 1,003 1,003 25,500
2014/11/18 1,003 1,007 1,003 1,007 25,800
2014/11/17 1,005 1,009 1,005 1,005 22,700
2014/11/14 1,004 1,009 1,003 1,006 29,100
2014/11/13 1,004 1,008 1,003 1,008 20,800
2014/11/12 1,009 1,010 1,005 1,006 21,000
2014/11/11 1,009 1,009 1,004 1,009 17,100
2014/11/10 1,008 1,009 1,004 1,008 16,400
2014/11/07 1,009 1,009 1,006 1,007 14,600
2014/11/06 1,010 1,010 1,004 1,006 27,100
2014/11/05 1,004 1,010 1,003 1,010 27,300
2014/11/04 1,009 1,010 1,003 1,003 54,200
2014/10/31 1,004 1,011 1,004 1,009 42,600
2014/10/30 1,002 1,009 1,001 1,006 28,600
2014/10/29 1,002 1,009 1,002 1,008 14,800
2014/10/28 1,006 1,008 1,004 1,005 9,400
2014/10/27 1,009 1,009 1,005 1,009 12,200
2014/10/24 1,008 1,008 1,000 1,006 20,300
2014/10/23 998 1,007 996 1,004 57,400
2014/10/22 996 999 996 997 22,300
2014/10/21 995 999 995 997 23,000
2014/10/20 999 1,004 996 998 24,800
2014/10/17 997 1,000 996 996 27,600
2014/10/16 1,000 1,002 996 996 39,200
2014/10/15 1,000 1,003 999 1,001 16,700
2014/10/14 1,000 1,003 998 998 25,600
2014/10/10 1,000 1,004 999 999 34,700
2014/10/09 1,002 1,011 1,001 1,007 33,100
2014/10/08 1,000 1,007 998 1,000 35,900
2014/10/07 1,001 1,010 1,000 1,001 52,300
2014/10/06 1,010 1,011 1,007 1,010 33,600
2014/10/03 996 1,004 996 1,001 46,800
2014/10/02 1,000 1,002 996 996 66,000
2014/10/01 1,000 1,007 1,000 1,003 24,500
2014/09/30 1,001 1,003 1,000 1,000 22,800
2014/09/29 1,001 1,004 1,000 1,002 33,500
2014/09/26 1,000 1,004 1,000 1,000 50,700
2014/09/25 1,009 1,013 1,008 1,012 63,700
2014/09/24 1,008 1,013 1,008 1,008 56,900
2014/09/22 1,014 1,017 1,005 1,008 103,900
2014/09/19 1,005 1,017 1,004 1,017 203,200
2014/09/18 1,008 1,010 1,006 1,006 64,500
2014/09/17 1,011 1,013 1,008 1,008 28,300
2014/09/16 1,012 1,013 1,008 1,009 45,300
2014/09/12 1,010 1,015 1,010 1,011 43,500
2014/09/11 1,015 1,015 1,012 1,012 21,300
2014/09/10 1,010 1,015 1,010 1,012 24,200
2014/09/09 1,012 1,014 1,008 1,009 26,800
2014/09/08 1,010 1,014 1,009 1,011 22,600
2014/09/05 1,012 1,012 1,009 1,010 18,500
2014/09/04 1,009 1,015 1,007 1,007 44,400
2014/09/03 1,015 1,015 1,011 1,014 18,600
2014/09/02 1,015 1,015 1,012 1,013 23,700
2014/09/01 1,011 1,014 1,010 1,012 13,400
2014/08/29 1,008 1,012 1,008 1,011 11,000
2014/08/28 1,008 1,015 1,006 1,010 15,800
2014/08/27 1,007 1,011 1,005 1,007 19,200
2014/08/26 1,010 1,010 1,005 1,006 25,000
2014/08/25 1,015 1,015 1,005 1,008 38,700
2014/08/22 1,014 1,014 1,010 1,013 10,500
2014/08/21 1,011 1,015 1,008 1,014 16,700
2014/08/20 1,011 1,014 1,007 1,011 20,200
2014/08/19 1,012 1,012 1,010 1,010 11,700
2014/08/18 1,011 1,012 1,009 1,009 14,400
2014/08/15 1,007 1,011 1,007 1,011 9,200
2014/08/14 1,010 1,011 1,006 1,007 11,000
2014/08/13 1,013 1,014 1,009 1,010 11,100
2014/08/12 1,008 1,013 1,006 1,013 15,200
2014/08/11 1,015 1,015 1,004 1,010 23,400
2014/08/08 1,004 1,009 998 1,000 23,000
2014/08/07 1,003 1,003 1,000 1,002 9,300
2014/08/06 999 1,005 998 998 25,200
2014/08/05 1,005 1,008 994 996 68,400
2014/08/04 1,010 1,011 1,005 1,005 32,700
2014/08/01 1,011 1,014 1,010 1,010 20,900
2014/07/31 1,014 1,015 1,012 1,014 25,100
2014/07/30 1,011 1,016 1,011 1,014 15,400
2014/07/29 1,010 1,014 1,010 1,011 27,000
2014/07/28 1,014 1,019 1,011 1,011 26,300
2014/07/25 1,010 1,015 1,009 1,012 47,700
2014/07/24 1,014 1,015 1,011 1,014 28,000
2014/07/23 1,018 1,018 1,013 1,013 16,600
2014/07/22 1,017 1,017 1,012 1,014 16,700
2014/07/18 1,015 1,019 1,013 1,015 23,800
2014/07/17 1,020 1,020 1,015 1,016 24,400
2014/07/16 1,020 1,020 1,014 1,015 24,400
2014/07/15 1,019 1,021 1,013 1,014 23,200
2014/07/14 1,015 1,023 1,015 1,018 14,600
2014/07/11 1,017 1,021 1,015 1,019 26,300
2014/07/10 1,021 1,021 1,018 1,018 9,600
2014/07/09 1,017 1,020 1,017 1,018 18,100
2014/07/08 1,021 1,023 1,017 1,017 58,900
2014/07/07 1,023 1,028 1,020 1,020 164,600
2014/07/04 1,033 1,033 1,027 1,028 20,100
2014/07/03 1,033 1,035 1,024 1,024 14,300
2014/07/02 1,030 1,036 1,027 1,028 17,800
2014/07/01 1,034 1,035 1,028 1,030 27,200
2014/06/30 1,023 1,035 1,023 1,023 24,100
2014/06/27 1,027 1,029 1,022 1,023 21,800
2014/06/26 1,028 1,030 1,027 1,027 14,500
2014/06/25 1,021 1,031 1,021 1,028 18,800
2014/06/24 1,025 1,030 1,020 1,030 14,700
2014/06/23 1,023 1,026 1,017 1,023 38,700
2014/06/20 1,022 1,023 1,017 1,023 30,600
2014/06/19 1,020 1,022 1,017 1,017 25,500
2014/06/18 1,016 1,020 1,016 1,017 14,600
2014/06/17 1,017 1,022 1,015 1,016 12,000
2014/06/16 1,015 1,018 1,011 1,013 25,000
2014/06/13 1,012 1,021 1,012 1,016 32,700
2014/06/12 1,018 1,019 1,015 1,018 10,000
2014/06/11 1,019 1,023 1,017 1,019 14,500
2014/06/10 1,025 1,025 1,019 1,019 9,300
2014/06/09 1,024 1,024 1,020 1,022 11,000
2014/06/06 1,015 1,023 1,015 1,023 13,700
2014/06/05 1,015 1,020 1,012 1,019 9,500
2014/06/04 1,019 1,020 1,015 1,017 10,600
2014/06/03 1,020 1,020 1,011 1,016 10,900
2014/06/02 1,020 1,020 1,015 1,016 9,900
2014/05/30 1,013 1,020 1,013 1,020 10,100
2014/05/29 1,014 1,015 1,012 1,012 11,000
2014/05/28 1,018 1,018 1,015 1,015 5,200
2014/05/27 1,015 1,018 1,014 1,017 7,900
2014/05/26 1,015 1,018 1,012 1,018 7,400
2014/05/23 1,014 1,017 1,013 1,014 10,800
2014/05/22 1,010 1,015 1,008 1,014 7,400
2014/05/21 1,013 1,013 1,007 1,009 3,900
2014/05/20 1,014 1,014 1,006 1,007 4,600
2014/05/19 1,010 1,014 1,007 1,007 9,300
2014/05/16 1,008 1,012 1,008 1,009 11,900
2014/05/15 1,022 1,022 1,008 1,018 12,100
2014/05/14 1,011 1,017 1,008 1,010 9,300
2014/05/13 1,008 1,021 1,007 1,010 8,900
2014/05/12 1,019 1,020 1,007 1,008 8,800
2014/05/09 1,015 1,022 1,013 1,017 8,500
2014/05/08 1,008 1,021 1,008 1,016 7,100
2014/05/07 1,016 1,017 1,010 1,012 14,500
2014/05/02 1,023 1,024 1,017 1,021 13,600
2014/05/01 1,025 1,025 1,008 1,019 22,600
2014/04/30 1,011 1,015 1,007 1,012 13,700
2014/04/28 1,010 1,010 1,004 1,009 7,800
2014/04/25 1,015 1,015 1,009 1,011 16,100
2014/04/24 1,012 1,014 1,003 1,009 17,600
2014/04/23 1,005 1,013 1,005 1,009 8,000
2014/04/22 1,012 1,013 1,009 1,009 5,900
2014/04/21 1,007 1,012 1,007 1,010 3,700
2014/04/18 1,002 1,010 1,001 1,008 11,100
2014/04/17 1,005 1,009 1,005 1,007 6,500
2014/04/16 1,002 1,009 1,000 1,005 14,000
2014/04/15 996 1,005 996 1,000 10,700
2014/04/14 1,004 1,008 992 996 14,700
2014/04/11 998 1,001 993 997 14,400
2014/04/10 992 1,003 992 999 19,900
2014/04/09 997 1,000 989 991 41,700
2014/04/08 1,000 1,002 997 998 40,000
2014/04/07 1,001 1,007 1,000 1,002 35,500
2014/04/04 1,003 1,011 1,003 1,004 27,900
2014/04/03 1,005 1,010 1,001 1,002 40,700
2014/04/02 1,012 1,014 1,002 1,004 41,400
2014/04/01 1,008 1,014 1,001 1,004 52,000
2014/03/31 1,019 1,022 1,004 1,013 54,500
2014/03/28 1,027 1,027 1,015 1,022 39,700
2014/03/27 1,008 1,030 1,008 1,021 52,700
2014/03/26 1,040 1,047 1,031 1,045 50,700
2014/03/25 1,024 1,043 1,018 1,036 35,200
2014/03/24 1,012 1,031 1,008 1,016 56,900
2014/03/20 1,012 1,042 1,010 1,010 39,000
2014/03/19 1,031 1,033 1,016 1,018 24,700
2014/03/18 1,017 1,045 1,017 1,031 22,800
2014/03/17 1,014 1,016 1,010 1,011 27,500
2014/03/14 1,025 1,027 1,011 1,011 85,000
2014/03/13 1,031 1,042 1,028 1,028 73,200
2014/03/12 1,054 1,056 1,045 1,045 23,400
2014/03/11 1,053 1,062 1,053 1,059 11,300
2014/03/10 1,051 1,054 1,051 1,053 8,100
2014/03/07 1,060 1,066 1,049 1,051 20,300
2014/03/06 1,058 1,058 1,044 1,048 23,200
2014/03/05 1,057 1,067 1,050 1,051 19,700
2014/03/04 1,049 1,055 1,048 1,050 20,800
2014/03/03 1,060 1,061 1,050 1,052 30,600
2014/02/28 1,065 1,069 1,060 1,062 12,400
2014/02/27 1,063 1,072 1,062 1,064 8,500
2014/02/26 1,077 1,080 1,062 1,068 13,700
2014/02/25 1,077 1,077 1,068 1,077 10,700
2014/02/24 1,071 1,076 1,068 1,073 7,200
2014/02/21 1,051 1,073 1,051 1,069 10,500
2014/02/20 1,068 1,068 1,050 1,052 9,200
2014/02/19 1,062 1,075 1,062 1,064 14,700
2014/02/18 1,062 1,072 1,053 1,068 13,100
2014/02/17 1,047 1,061 1,042 1,059 7,300
2014/02/14 1,052 1,061 1,042 1,047 12,200
2014/02/13 1,067 1,070 1,054 1,054 10,000
2014/02/12 1,058 1,070 1,058 1,067 11,200
2014/02/10 1,049 1,063 1,049 1,058 9,500
2014/02/07 1,049 1,050 1,041 1,047 11,500
2014/02/06 1,036 1,054 1,025 1,041 14,300
2014/02/05 1,020 1,054 1,011 1,037 40,200
2014/02/04 1,060 1,080 1,024 1,024 43,600
2014/02/03 1,072 1,076 1,064 1,069 17,500
2014/01/31 1,077 1,083 1,066 1,081 21,000
2014/01/30 1,081 1,081 1,065 1,076 20,800
2014/01/29 1,085 1,095 1,080 1,084 16,800
2014/01/28 1,086 1,110 1,065 1,065 26,900
2014/01/27 1,096 1,096 1,060 1,060 24,100
2014/01/24 1,109 1,113 1,098 1,099 21,500
2014/01/23 1,125 1,130 1,110 1,110 16,300
2014/01/22 1,120 1,124 1,113 1,124 11,900
2014/01/21 1,130 1,130 1,120 1,123 10,900
2014/01/20 1,120 1,128 1,110 1,127 24,600
2014/01/17 1,115 1,124 1,110 1,119 14,100
2014/01/16 1,112 1,120 1,101 1,117 23,000
2014/01/15 1,107 1,110 1,097 1,110 15,100
2014/01/14 1,100 1,108 1,095 1,100 25,500
2014/01/10 1,102 1,105 1,091 1,100 15,800
2014/01/09 1,099 1,105 1,091 1,105 33,000
2014/01/08 1,090 1,097 1,090 1,097 14,600
2014/01/07 1,100 1,100 1,090 1,093 7,500
2014/01/06 1,103 1,103 1,091 1,097 20,700

このページの先頭へ