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 |
---|---|---|---|---|---|
2018/12/28 | 376 | 378 | 369 | 377 | 66,100 |
2018/12/27 | 357 | 379 | 357 | 377 | 73,700 |
2018/12/26 | 323 | 352 | 323 | 349 | 132,100 |
2018/12/25 | 331 | 333 | 321 | 321 | 151,000 |
2018/12/21 | 368 | 368 | 343 | 347 | 129,100 |
2018/12/20 | 384 | 386 | 371 | 371 | 89,200 |
2018/12/19 | 381 | 388 | 381 | 387 | 47,900 |
2018/12/18 | 394 | 394 | 384 | 384 | 95,500 |
2018/12/17 | 402 | 404 | 393 | 395 | 67,500 |
2018/12/14 | 407 | 408 | 401 | 405 | 49,200 |
2018/12/13 | 402 | 410 | 398 | 407 | 71,500 |
2018/12/12 | 403 | 404 | 395 | 398 | 59,300 |
2018/12/11 | 409 | 411 | 398 | 399 | 72,700 |
2018/12/10 | 426 | 426 | 408 | 410 | 105,700 |
2018/12/07 | 440 | 440 | 426 | 427 | 80,100 |
2018/12/06 | 443 | 443 | 440 | 440 | 48,200 |
2018/12/05 | 444 | 446 | 442 | 443 | 30,400 |
2018/12/04 | 445 | 446 | 444 | 444 | 30,500 |
2018/12/03 | 448 | 451 | 445 | 445 | 63,700 |
2018/11/30 | 449 | 451 | 448 | 449 | 31,600 |
2018/11/29 | 456 | 457 | 451 | 451 | 26,600 |
2018/11/28 | 451 | 460 | 451 | 454 | 49,800 |
2018/11/27 | 455 | 458 | 450 | 451 | 46,400 |
2018/11/26 | 450 | 457 | 450 | 455 | 33,500 |
2018/11/22 | 453 | 453 | 447 | 449 | 40,300 |
2018/11/21 | 448 | 449 | 446 | 449 | 38,200 |
2018/11/20 | 450 | 451 | 448 | 451 | 32,200 |
2018/11/19 | 450 | 454 | 450 | 451 | 23,300 |
2018/11/16 | 454 | 457 | 450 | 452 | 41,700 |
2018/11/15 | 455 | 455 | 452 | 455 | 28,900 |
2018/11/14 | 463 | 463 | 455 | 456 | 34,600 |
2018/11/13 | 461 | 465 | 458 | 465 | 33,500 |
2018/11/12 | 466 | 469 | 465 | 467 | 24,300 |
2018/11/09 | 465 | 468 | 464 | 466 | 26,100 |
2018/11/08 | 470 | 471 | 464 | 467 | 72,200 |
2018/11/07 | 469 | 473 | 467 | 468 | 32,700 |
2018/11/06 | 464 | 471 | 464 | 469 | 24,000 |
2018/11/05 | 463 | 467 | 458 | 466 | 27,900 |
2018/11/02 | 458 | 466 | 457 | 462 | 30,500 |
2018/11/01 | 460 | 462 | 455 | 458 | 39,400 |
2018/10/31 | 458 | 468 | 455 | 462 | 50,500 |
2018/10/30 | 457 | 459 | 443 | 459 | 117,000 |
2018/10/29 | 473 | 481 | 459 | 459 | 66,700 |
2018/10/26 | 490 | 491 | 474 | 474 | 56,100 |
2018/10/25 | 495 | 496 | 485 | 490 | 59,800 |
2018/10/24 | 499 | 502 | 497 | 500 | 25,000 |
2018/10/23 | 501 | 502 | 497 | 497 | 29,500 |
2018/10/22 | 505 | 508 | 499 | 505 | 32,400 |
2018/10/19 | 504 | 509 | 502 | 505 | 16,800 |
2018/10/18 | 503 | 511 | 503 | 507 | 48,000 |
2018/10/17 | 500 | 508 | 500 | 506 | 38,600 |
2018/10/16 | 500 | 500 | 494 | 498 | 47,200 |
2018/10/15 | 506 | 506 | 500 | 500 | 57,600 |
2018/10/12 | 506 | 512 | 505 | 506 | 40,000 |
2018/10/11 | 508 | 509 | 502 | 506 | 82,700 |
2018/10/10 | 523 | 524 | 515 | 515 | 53,400 |
2018/10/09 | 533 | 533 | 519 | 520 | 48,200 |
2018/10/05 | 536 | 537 | 533 | 533 | 50,400 |
2018/10/04 | 542 | 542 | 536 | 537 | 50,800 |
2018/10/03 | 542 | 544 | 540 | 540 | 36,700 |
2018/10/02 | 541 | 544 | 541 | 542 | 33,600 |
2018/10/01 | 543 | 546 | 542 | 542 | 44,700 |
2018/09/28 | 544 | 549 | 543 | 543 | 68,100 |
2018/09/27 | 555 | 557 | 544 | 544 | 86,500 |
2018/09/26 | 553 | 557 | 549 | 555 | 58,300 |
2018/09/25 | 550 | 565 | 550 | 560 | 125,800 |
2018/09/21 | 559 | 559 | 545 | 545 | 232,900 |
2018/09/20 | 564 | 565 | 551 | 562 | 44,700 |
2018/09/19 | 555 | 566 | 555 | 564 | 51,300 |
2018/09/18 | 548 | 556 | 548 | 555 | 36,800 |
2018/09/14 | 548 | 551 | 546 | 549 | 36,200 |
2018/09/13 | 547 | 551 | 546 | 547 | 27,500 |
2018/09/12 | 546 | 553 | 546 | 553 | 30,700 |
2018/09/11 | 551 | 551 | 546 | 549 | 45,600 |
2018/09/10 | 550 | 557 | 550 | 551 | 26,000 |
2018/09/07 | 550 | 558 | 550 | 556 | 36,400 |
2018/09/06 | 552 | 554 | 551 | 552 | 12,800 |
2018/09/05 | 552 | 556 | 551 | 554 | 14,900 |
2018/09/04 | 555 | 556 | 551 | 552 | 20,900 |
2018/09/03 | 555 | 555 | 551 | 554 | 31,200 |
2018/08/31 | 555 | 562 | 553 | 558 | 26,800 |
2018/08/30 | 562 | 563 | 555 | 556 | 27,300 |
2018/08/29 | 559 | 563 | 556 | 561 | 27,700 |
2018/08/28 | 560 | 562 | 556 | 556 | 14,800 |
2018/08/27 | 558 | 560 | 555 | 556 | 38,900 |
2018/08/24 | 555 | 560 | 553 | 558 | 41,400 |
2018/08/23 | 558 | 560 | 552 | 554 | 41,100 |
2018/08/22 | 557 | 565 | 557 | 563 | 14,200 |
2018/08/21 | 561 | 562 | 554 | 556 | 31,000 |
2018/08/20 | 566 | 567 | 562 | 564 | 12,700 |
2018/08/17 | 568 | 572 | 566 | 570 | 17,400 |
2018/08/16 | 565 | 568 | 557 | 568 | 32,400 |
2018/08/15 | 573 | 573 | 564 | 566 | 11,500 |
2018/08/14 | 562 | 572 | 560 | 572 | 23,300 |
2018/08/13 | 568 | 568 | 556 | 558 | 34,200 |
2018/08/10 | 576 | 576 | 566 | 567 | 21,100 |
2018/08/09 | 580 | 583 | 576 | 577 | 20,500 |
2018/08/08 | 569 | 596 | 568 | 590 | 63,600 |
2018/08/07 | 568 | 568 | 558 | 567 | 29,500 |
2018/08/06 | 570 | 573 | 560 | 560 | 21,000 |
2018/08/03 | 572 | 573 | 570 | 570 | 20,500 |
2018/08/02 | 576 | 579 | 571 | 571 | 24,800 |
2018/08/01 | 566 | 581 | 566 | 579 | 32,100 |
2018/07/31 | 563 | 570 | 558 | 567 | 33,200 |
2018/07/30 | 581 | 584 | 563 | 563 | 81,900 |
2018/07/27 | 596 | 602 | 588 | 589 | 44,600 |
2018/07/26 | 598 | 606 | 593 | 605 | 34,800 |
2018/07/25 | 595 | 600 | 585 | 596 | 81,400 |
2018/07/24 | 558 | 592 | 558 | 590 | 101,400 |
2018/07/23 | 554 | 557 | 551 | 554 | 33,800 |
2018/07/20 | 557 | 560 | 553 | 555 | 33,100 |
2018/07/19 | 563 | 564 | 557 | 557 | 64,300 |
2018/07/18 | 563 | 567 | 562 | 564 | 33,100 |
2018/07/17 | 550 | 565 | 550 | 563 | 47,100 |
2018/07/13 | 555 | 555 | 550 | 552 | 38,500 |
2018/07/12 | 552 | 555 | 550 | 554 | 36,600 |
2018/07/11 | 560 | 561 | 551 | 551 | 62,400 |
2018/07/10 | 563 | 565 | 560 | 560 | 48,600 |
2018/07/09 | 569 | 570 | 563 | 564 | 50,300 |
2018/07/06 | 568 | 571 | 568 | 570 | 32,200 |
2018/07/05 | 573 | 574 | 568 | 568 | 70,100 |
2018/07/04 | 582 | 583 | 571 | 574 | 72,800 |
2018/07/03 | 606 | 609 | 586 | 587 | 70,100 |
2018/07/02 | 630 | 633 | 604 | 605 | 96,100 |
2018/06/29 | 640 | 640 | 626 | 633 | 39,400 |
2018/06/28 | 645 | 646 | 636 | 638 | 36,300 |
2018/06/27 | 644 | 649 | 643 | 647 | 18,100 |
2018/06/26 | 647 | 649 | 637 | 649 | 21,900 |
2018/06/25 | 639 | 647 | 633 | 646 | 61,100 |
2018/06/22 | 623 | 638 | 622 | 638 | 114,700 |
2018/06/21 | 619 | 622 | 618 | 619 | 66,400 |
2018/06/20 | 627 | 629 | 619 | 619 | 50,000 |
2018/06/19 | 637 | 640 | 627 | 627 | 47,100 |
2018/06/18 | 647 | 647 | 637 | 637 | 29,500 |
2018/06/15 | 648 | 655 | 641 | 641 | 31,900 |
2018/06/14 | 662 | 663 | 645 | 646 | 44,100 |
2018/06/13 | 649 | 667 | 649 | 661 | 30,900 |
2018/06/12 | 662 | 663 | 649 | 649 | 26,400 |
2018/06/11 | 646 | 667 | 646 | 662 | 61,800 |
2018/06/08 | 635 | 646 | 635 | 646 | 52,000 |
2018/06/07 | 634 | 638 | 634 | 638 | 28,700 |
2018/06/06 | 633 | 636 | 632 | 634 | 27,900 |
2018/06/05 | 635 | 639 | 633 | 634 | 26,100 |
2018/06/04 | 633 | 642 | 633 | 635 | 54,100 |
2018/06/01 | 634 | 637 | 631 | 633 | 39,500 |
2018/05/31 | 643 | 644 | 635 | 637 | 52,500 |
2018/05/30 | 648 | 650 | 643 | 644 | 41,500 |
2018/05/29 | 650 | 653 | 650 | 653 | 27,400 |
2018/05/28 | 657 | 657 | 650 | 652 | 38,900 |
2018/05/25 | 660 | 660 | 657 | 658 | 49,900 |
2018/05/24 | 666 | 666 | 659 | 661 | 51,400 |
2018/05/23 | 666 | 668 | 663 | 666 | 40,200 |
2018/05/22 | 668 | 670 | 667 | 667 | 40,000 |
2018/05/21 | 668 | 670 | 665 | 670 | 27,600 |
2018/05/18 | 665 | 669 | 665 | 669 | 26,800 |
2018/05/17 | 673 | 673 | 663 | 667 | 82,000 |
2018/05/16 | 674 | 678 | 673 | 674 | 48,500 |
2018/05/15 | 693 | 693 | 673 | 674 | 135,600 |
2018/05/14 | 698 | 700 | 694 | 694 | 61,800 |
2018/05/11 | 707 | 708 | 698 | 698 | 97,600 |
2018/05/10 | 708 | 710 | 705 | 707 | 45,200 |
2018/05/09 | 715 | 720 | 707 | 707 | 56,800 |
2018/05/08 | 711 | 716 | 711 | 714 | 28,700 |
2018/05/07 | 727 | 727 | 710 | 710 | 48,600 |
2018/05/02 | 708 | 731 | 708 | 723 | 81,500 |
2018/05/01 | 750 | 751 | 705 | 712 | 141,600 |
2018/04/27 | 754 | 757 | 751 | 754 | 22,500 |
2018/04/26 | 752 | 757 | 751 | 756 | 19,800 |
2018/04/25 | 750 | 753 | 750 | 752 | 18,700 |
2018/04/24 | 755 | 757 | 750 | 754 | 36,800 |
2018/04/23 | 753 | 758 | 753 | 755 | 7,700 |
2018/04/20 | 757 | 759 | 754 | 757 | 15,500 |
2018/04/19 | 754 | 758 | 753 | 758 | 18,200 |
2018/04/18 | 754 | 759 | 754 | 757 | 19,100 |
2018/04/17 | 760 | 760 | 754 | 757 | 17,800 |
2018/04/16 | 752 | 757 | 750 | 756 | 23,800 |
2018/04/13 | 752 | 754 | 748 | 752 | 19,100 |
2018/04/12 | 752 | 755 | 750 | 752 | 18,500 |
2018/04/11 | 754 | 755 | 748 | 750 | 47,000 |
2018/04/10 | 763 | 766 | 754 | 757 | 42,400 |
2018/04/09 | 763 | 768 | 762 | 765 | 15,200 |
2018/04/06 | 771 | 776 | 765 | 765 | 20,600 |
2018/04/05 | 775 | 777 | 769 | 776 | 21,800 |
2018/04/04 | 769 | 776 | 768 | 775 | 27,500 |
2018/04/03 | 760 | 770 | 760 | 768 | 19,100 |
2018/04/02 | 767 | 767 | 759 | 760 | 19,600 |
2018/03/30 | 771 | 773 | 766 | 767 | 19,200 |
2018/03/29 | 777 | 777 | 765 | 774 | 25,500 |
2018/03/28 | 753 | 779 | 753 | 777 | 50,300 |
2018/03/27 | 775 | 775 | 766 | 774 | 45,500 |
2018/03/26 | 752 | 760 | 752 | 760 | 30,700 |
2018/03/23 | 760 | 766 | 757 | 759 | 43,600 |
2018/03/22 | 760 | 773 | 760 | 770 | 35,200 |
2018/03/20 | 757 | 762 | 755 | 758 | 17,500 |
2018/03/19 | 765 | 767 | 754 | 757 | 30,100 |
2018/03/16 | 772 | 772 | 767 | 768 | 15,400 |
2018/03/15 | 767 | 772 | 762 | 768 | 22,900 |
2018/03/14 | 760 | 768 | 760 | 765 | 17,000 |
2018/03/13 | 755 | 769 | 755 | 769 | 35,600 |
2018/03/12 | 755 | 757 | 753 | 755 | 27,000 |
2018/03/09 | 757 | 760 | 749 | 750 | 72,000 |
2018/03/08 | 768 | 768 | 756 | 757 | 21,000 |
2018/03/07 | 762 | 770 | 762 | 764 | 22,700 |
2018/03/06 | 764 | 766 | 760 | 762 | 42,300 |
2018/03/05 | 770 | 776 | 757 | 758 | 47,400 |
2018/03/02 | 781 | 783 | 770 | 772 | 47,000 |
2018/03/01 | 790 | 793 | 784 | 786 | 32,000 |
2018/02/28 | 786 | 796 | 786 | 790 | 24,400 |
2018/02/27 | 797 | 797 | 793 | 795 | 17,400 |
2018/02/26 | 797 | 800 | 792 | 797 | 41,700 |
2018/02/23 | 785 | 797 | 780 | 796 | 53,800 |
2018/02/22 | 785 | 787 | 781 | 785 | 27,800 |
2018/02/21 | 787 | 787 | 778 | 784 | 19,400 |
2018/02/20 | 777 | 790 | 776 | 788 | 86,600 |
2018/02/19 | 772 | 778 | 768 | 777 | 39,200 |
2018/02/16 | 767 | 772 | 762 | 764 | 40,100 |
2018/02/15 | 765 | 765 | 753 | 760 | 34,900 |
2018/02/14 | 765 | 769 | 750 | 754 | 73,300 |
2018/02/13 | 767 | 772 | 765 | 767 | 28,400 |
2018/02/09 | 751 | 766 | 750 | 762 | 100,700 |
2018/02/08 | 760 | 777 | 757 | 770 | 94,100 |
2018/02/07 | 765 | 782 | 759 | 760 | 80,400 |
2018/02/06 | 761 | 765 | 747 | 755 | 182,400 |
2018/02/05 | 770 | 778 | 767 | 773 | 76,500 |
2018/02/02 | 778 | 781 | 774 | 776 | 54,000 |
2018/02/01 | 780 | 783 | 777 | 782 | 32,000 |
2018/01/31 | 785 | 785 | 779 | 780 | 43,800 |
2018/01/30 | 797 | 798 | 785 | 785 | 65,700 |
2018/01/29 | 791 | 803 | 790 | 798 | 137,500 |
2018/01/26 | 792 | 795 | 784 | 791 | 65,100 |
2018/01/25 | 793 | 793 | 784 | 791 | 49,000 |
2018/01/24 | 785 | 795 | 784 | 790 | 108,600 |
2018/01/23 | 763 | 789 | 763 | 785 | 146,600 |
2018/01/22 | 762 | 767 | 761 | 765 | 51,000 |
2018/01/19 | 761 | 767 | 761 | 763 | 53,800 |
2018/01/18 | 767 | 767 | 760 | 760 | 70,600 |
2018/01/17 | 772 | 772 | 764 | 765 | 66,300 |
2018/01/16 | 770 | 776 | 770 | 773 | 47,000 |
2018/01/15 | 760 | 771 | 760 | 770 | 73,900 |
2018/01/12 | 763 | 764 | 760 | 761 | 74,900 |
2018/01/11 | 764 | 766 | 761 | 765 | 71,700 |
2018/01/10 | 765 | 767 | 764 | 764 | 45,500 |
2018/01/09 | 768 | 768 | 762 | 764 | 94,200 |
2018/01/05 | 772 | 773 | 767 | 768 | 70,500 |
2018/01/04 | 777 | 780 | 772 | 773 | 90,400 |