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
2015/12/30 900 910 896 910 46,200
2015/12/29 885 902 868 900 65,000
2015/12/28 837 873 837 871 87,100
2015/12/25 889 889 811 830 221,800
2015/12/24 907 916 886 889 126,800
2015/12/22 935 937 907 911 121,400
2015/12/21 935 946 934 936 87,100
2015/12/18 960 961 945 946 129,000
2015/12/17 962 967 960 961 80,700
2015/12/16 964 966 961 964 56,500
2015/12/15 974 974 962 962 82,100
2015/12/14 975 979 971 972 51,900
2015/12/11 975 980 975 976 50,200
2015/12/10 978 979 975 975 43,600
2015/12/09 980 981 976 977 65,600
2015/12/08 982 982 980 980 43,800
2015/12/07 984 986 980 981 48,100
2015/12/04 981 986 980 982 34,600
2015/12/03 985 987 982 982 21,100
2015/12/02 986 987 982 983 31,400
2015/12/01 985 989 984 987 19,200
2015/11/30 981 985 981 983 24,100
2015/11/27 980 983 980 981 20,100
2015/11/26 984 985 980 981 24,200
2015/11/25 989 989 980 981 19,900
2015/11/24 984 986 982 985 37,000
2015/11/20 983 988 983 988 18,400
2015/11/19 989 989 983 986 43,400
2015/11/18 979 986 979 984 19,900
2015/11/17 990 990 979 979 47,000
2015/11/16 987 988 981 985 26,300
2015/11/13 981 986 981 986 33,100
2015/11/12 980 983 980 983 37,300
2015/11/11 977 982 976 978 32,500
2015/11/10 974 981 974 977 30,200
2015/11/09 976 981 975 981 44,900
2015/11/06 980 980 972 976 32,600
2015/11/05 969 980 969 978 35,400
2015/11/04 973 974 969 971 53,200
2015/11/02 980 980 966 966 86,600
2015/10/30 983 984 980 980 105,300
2015/10/29 986 988 982 982 148,100
2015/10/28 990 990 985 985 37,600
2015/10/27 985 990 985 985 37,900
2015/10/26 988 992 985 986 66,700
2015/10/23 994 994 988 989 33,500
2015/10/22 990 993 988 988 45,100
2015/10/21 991 997 989 991 53,000
2015/10/20 992 994 990 991 28,600
2015/10/19 994 995 990 994 35,600
2015/10/16 998 1,001 990 994 66,700
2015/10/15 991 998 986 995 123,300
2015/10/14 999 999 994 996 33,800
2015/10/13 997 999 995 995 43,200
2015/10/09 1,000 1,000 997 999 32,800
2015/10/08 1,000 1,002 996 998 44,800
2015/10/07 1,003 1,003 996 998 33,500
2015/10/06 996 1,002 994 1,002 49,200
2015/10/05 997 997 990 991 83,300
2015/10/02 998 1,001 995 995 40,300
2015/10/01 998 1,002 998 1,000 23,000
2015/09/30 999 1,000 996 1,000 33,400
2015/09/29 999 1,003 996 996 48,800
2015/09/28 996 1,003 995 1,000 44,900
2015/09/25 1,005 1,010 1,002 1,010 43,100
2015/09/24 1,005 1,006 1,000 1,000 58,100
2015/09/18 1,009 1,012 1,004 1,006 33,300
2015/09/17 1,005 1,012 1,005 1,009 28,600
2015/09/16 1,015 1,015 1,006 1,009 23,800
2015/09/15 1,004 1,015 1,003 1,008 20,500
2015/09/14 1,007 1,015 1,001 1,004 32,900
2015/09/11 998 1,008 998 1,004 43,700
2015/09/10 997 1,006 997 998 64,500
2015/09/09 1,003 1,007 996 1,007 67,400
2015/09/08 1,003 1,004 996 998 27,400
2015/09/07 999 1,002 994 1,002 54,600
2015/09/04 1,005 1,005 998 1,000 53,500
2015/09/03 1,000 1,003 998 1,000 48,000
2015/09/02 999 1,007 995 1,003 58,600
2015/09/01 1,006 1,013 1,001 1,002 63,100
2015/08/31 1,015 1,016 1,008 1,011 28,200
2015/08/28 1,015 1,018 1,009 1,010 41,700
2015/08/27 1,020 1,020 1,013 1,015 43,300
2015/08/26 999 1,011 998 1,009 47,900
2015/08/25 995 1,010 990 997 146,700
2015/08/24 1,003 1,005 999 999 165,000
2015/08/21 1,010 1,012 1,002 1,006 77,200
2015/08/20 1,015 1,021 1,014 1,014 33,200
2015/08/19 1,022 1,022 1,016 1,017 40,300
2015/08/18 1,018 1,020 1,015 1,016 29,300
2015/08/17 1,009 1,015 1,009 1,013 34,900
2015/08/14 1,010 1,015 1,000 1,007 98,300
2015/08/13 1,015 1,020 1,005 1,010 57,700
2015/08/12 1,018 1,024 1,009 1,014 78,100
2015/08/11 1,023 1,023 1,016 1,021 27,500
2015/08/10 1,023 1,024 1,014 1,019 57,100
2015/08/07 1,030 1,033 1,015 1,016 51,000
2015/08/06 1,034 1,039 1,026 1,027 27,100
2015/08/05 1,024 1,035 1,024 1,032 32,600
2015/08/04 1,028 1,033 1,021 1,030 36,200
2015/08/03 1,024 1,030 1,024 1,028 23,500
2015/07/31 1,030 1,030 1,020 1,026 30,600
2015/07/30 1,029 1,029 1,020 1,022 25,600
2015/07/29 1,028 1,030 1,015 1,022 39,900
2015/07/28 1,011 1,029 1,011 1,023 37,400
2015/07/27 1,017 1,028 1,015 1,026 46,900
2015/07/24 1,028 1,029 1,018 1,018 42,300
2015/07/23 1,023 1,028 1,021 1,026 22,100
2015/07/22 1,015 1,025 1,015 1,021 30,100
2015/07/21 1,020 1,023 1,013 1,014 52,600
2015/07/17 1,020 1,021 1,016 1,019 18,700
2015/07/16 1,025 1,029 1,015 1,020 49,000
2015/07/15 1,038 1,038 1,020 1,024 29,800
2015/07/14 1,036 1,039 1,020 1,031 42,800
2015/07/13 1,011 1,035 1,008 1,029 35,700
2015/07/10 1,008 1,018 1,007 1,011 35,000
2015/07/09 1,010 1,011 1,000 1,009 113,700
2015/07/08 1,025 1,026 1,015 1,015 47,800
2015/07/07 1,023 1,033 1,018 1,021 33,500
2015/07/06 1,032 1,034 1,023 1,023 39,400
2015/07/03 1,025 1,040 1,025 1,035 45,700
2015/07/02 1,030 1,037 1,028 1,028 44,100
2015/07/01 1,042 1,042 1,024 1,029 54,400
2015/06/30 1,014 1,032 1,013 1,032 73,500
2015/06/29 1,010 1,026 1,010 1,020 54,900
2015/06/26 1,031 1,036 1,025 1,032 66,400
2015/06/25 1,022 1,035 1,020 1,030 99,900
2015/06/24 1,024 1,036 1,014 1,030 154,300
2015/06/23 1,073 1,095 1,021 1,040 528,700
2015/06/22 1,028 1,065 1,025 1,054 517,800
2015/06/19 1,007 1,030 1,006 1,030 222,400
2015/06/18 1,018 1,018 1,005 1,006 35,700
2015/06/17 1,004 1,030 1,001 1,013 267,700
2015/06/16 1,003 1,004 1,001 1,001 27,700
2015/06/15 1,001 1,004 1,001 1,003 23,700
2015/06/12 1,002 1,005 1,001 1,002 43,300
2015/06/11 1,002 1,003 999 1,002 25,000
2015/06/10 1,003 1,004 998 1,000 57,800
2015/06/09 1,001 1,003 999 999 84,200
2015/06/08 1,002 1,006 1,001 1,001 32,400
2015/06/05 1,003 1,006 1,002 1,002 24,600
2015/06/04 1,005 1,006 1,003 1,003 56,900
2015/06/03 1,004 1,005 1,001 1,005 26,900
2015/06/02 1,005 1,005 1,000 1,001 24,000
2015/06/01 1,002 1,009 999 1,005 77,400
2015/05/29 1,000 1,003 999 999 47,300
2015/05/28 1,002 1,003 999 1,000 66,300
2015/05/27 1,000 1,004 999 1,001 74,400
2015/05/26 1,003 1,006 999 1,000 105,500
2015/05/25 1,020 1,020 999 1,004 188,600
2015/05/22 1,018 1,018 1,013 1,016 27,300
2015/05/21 1,019 1,020 1,014 1,018 36,300
2015/05/20 1,016 1,018 1,012 1,017 30,300
2015/05/19 1,015 1,022 1,015 1,017 43,000
2015/05/18 1,030 1,030 1,011 1,017 42,400
2015/05/15 1,025 1,031 1,021 1,031 15,000
2015/05/14 1,030 1,033 1,026 1,028 60,700
2015/05/13 1,029 1,033 1,021 1,030 37,000
2015/05/12 1,022 1,032 1,022 1,026 25,300
2015/05/11 1,031 1,036 1,023 1,029 51,900
2015/05/08 1,024 1,030 1,024 1,029 49,100
2015/05/07 1,018 1,029 1,018 1,026 34,800
2015/05/01 1,018 1,030 1,018 1,025 54,900
2015/04/30 1,027 1,030 1,021 1,028 54,600
2015/04/28 1,020 1,028 1,020 1,028 79,600
2015/04/27 1,014 1,023 1,010 1,022 77,700
2015/04/24 1,010 1,033 1,004 1,023 291,500
2015/04/23 999 1,002 998 1,000 41,900
2015/04/22 998 1,000 997 999 23,100
2015/04/21 999 1,001 998 998 27,900
2015/04/20 1,002 1,002 999 1,000 28,000
2015/04/17 1,001 1,005 999 1,003 32,000
2015/04/16 1,001 1,004 997 1,004 62,100
2015/04/15 1,000 1,003 1,000 1,001 41,100
2015/04/14 1,000 1,003 998 1,003 35,400
2015/04/13 1,002 1,002 997 999 42,400
2015/04/10 1,004 1,004 998 1,002 62,100
2015/04/09 1,004 1,004 998 1,000 59,800
2015/04/08 1,003 1,004 998 1,003 65,200
2015/04/07 1,003 1,003 998 1,000 63,400
2015/04/06 1,000 1,002 995 1,000 79,600
2015/04/03 999 999 993 996 58,300
2015/04/02 996 1,002 991 993 128,100
2015/04/01 999 1,001 992 993 101,100
2015/03/31 1,001 1,003 997 999 104,200
2015/03/30 1,001 1,005 995 1,001 165,300
2015/03/27 1,012 1,012 1,000 1,003 176,700
2015/03/26 1,045 1,049 1,041 1,047 137,100
2015/03/25 1,045 1,046 1,037 1,045 129,700
2015/03/24 1,044 1,046 1,037 1,043 121,200
2015/03/23 1,032 1,042 1,031 1,041 101,300
2015/03/20 1,031 1,035 1,030 1,031 72,000
2015/03/19 1,031 1,037 1,028 1,030 282,100
2015/03/18 1,035 1,035 1,029 1,030 178,300
2015/03/17 1,036 1,039 1,030 1,035 76,200
2015/03/16 1,030 1,038 1,028 1,036 76,600
2015/03/13 1,031 1,038 1,030 1,032 134,900
2015/03/12 1,035 1,042 1,031 1,035 54,200
2015/03/11 1,034 1,036 1,027 1,030 169,400
2015/03/10 1,041 1,041 1,032 1,034 74,000
2015/03/09 1,031 1,041 1,031 1,039 63,600
2015/03/06 1,034 1,040 1,031 1,031 99,100
2015/03/05 1,028 1,032 1,028 1,029 83,500
2015/03/04 1,025 1,029 1,025 1,026 70,800
2015/03/03 1,024 1,028 1,023 1,025 51,300
2015/03/02 1,019 1,026 1,019 1,024 72,300
2015/02/27 1,019 1,020 1,016 1,019 57,100
2015/02/26 1,017 1,020 1,014 1,018 65,000
2015/02/25 1,015 1,018 1,009 1,014 126,000
2015/02/24 1,012 1,013 1,010 1,011 66,800
2015/02/23 1,012 1,013 1,010 1,010 45,600
2015/02/20 1,011 1,014 1,008 1,011 96,700
2015/02/19 1,010 1,018 1,009 1,017 97,100
2015/02/18 1,011 1,017 1,010 1,014 72,900
2015/02/17 1,012 1,019 1,012 1,017 36,900
2015/02/16 1,010 1,015 1,008 1,011 63,200
2015/02/13 1,008 1,010 1,007 1,007 32,600
2015/02/12 1,007 1,010 1,007 1,007 45,400
2015/02/10 1,006 1,009 1,006 1,008 23,800
2015/02/09 1,003 1,008 1,002 1,006 43,900
2015/02/06 1,000 1,005 1,000 1,003 30,200
2015/02/05 1,004 1,005 1,001 1,002 24,500
2015/02/04 999 1,004 999 1,002 156,300
2015/02/03 1,002 1,003 1,000 1,000 81,100
2015/02/02 1,000 1,008 1,000 1,000 59,900
2015/01/30 1,001 1,004 1,000 1,002 78,500
2015/01/29 1,003 1,006 1,000 1,002 156,700
2015/01/28 1,008 1,016 1,008 1,009 66,600
2015/01/27 1,010 1,011 1,008 1,010 39,000
2015/01/26 1,010 1,011 1,009 1,010 33,800
2015/01/23 1,010 1,010 1,008 1,010 29,500
2015/01/22 1,010 1,010 1,008 1,010 23,000
2015/01/21 1,012 1,012 1,008 1,009 18,900
2015/01/20 1,014 1,014 1,009 1,012 22,700
2015/01/19 1,011 1,014 1,008 1,008 13,900
2015/01/16 1,011 1,012 1,005 1,011 39,500
2015/01/15 1,014 1,020 1,010 1,014 38,400
2015/01/14 1,009 1,014 1,009 1,010 20,200
2015/01/13 1,009 1,014 1,009 1,012 31,800
2015/01/09 1,007 1,011 1,006 1,009 28,700
2015/01/08 1,007 1,009 1,006 1,007 28,900
2015/01/07 1,005 1,009 1,005 1,007 34,300
2015/01/06 1,009 1,013 1,006 1,006 43,100
2015/01/05 1,009 1,014 1,009 1,009 32,500

このページの先頭へ