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 |
---|---|---|---|---|---|
2020/12/30 | 210 | 213 | 209 | 213 | 20,100 |
2020/12/29 | 205 | 209 | 202 | 209 | 61,200 |
2020/12/28 | 209 | 209 | 200 | 206 | 105,100 |
2020/12/25 | 215 | 215 | 209 | 209 | 52,100 |
2020/12/24 | 217 | 217 | 215 | 215 | 25,500 |
2020/12/23 | 218 | 219 | 215 | 215 | 31,200 |
2020/12/22 | 221 | 221 | 218 | 218 | 14,800 |
2020/12/21 | 222 | 223 | 220 | 221 | 35,700 |
2020/12/18 | 223 | 224 | 222 | 224 | 16,900 |
2020/12/17 | 223 | 224 | 222 | 223 | 15,900 |
2020/12/16 | 224 | 225 | 221 | 224 | 35,700 |
2020/12/15 | 225 | 226 | 223 | 224 | 18,300 |
2020/12/14 | 225 | 225 | 223 | 224 | 19,200 |
2020/12/11 | 226 | 226 | 223 | 225 | 18,700 |
2020/12/10 | 226 | 226 | 224 | 224 | 13,600 |
2020/12/09 | 225 | 226 | 224 | 224 | 14,200 |
2020/12/08 | 225 | 227 | 225 | 225 | 7,100 |
2020/12/07 | 227 | 228 | 225 | 225 | 15,200 |
2020/12/04 | 227 | 227 | 226 | 227 | 7,200 |
2020/12/03 | 228 | 228 | 226 | 226 | 10,200 |
2020/12/02 | 226 | 228 | 226 | 228 | 18,300 |
2020/12/01 | 226 | 229 | 226 | 226 | 13,500 |
2020/11/30 | 228 | 230 | 226 | 226 | 16,800 |
2020/11/27 | 228 | 230 | 226 | 230 | 24,500 |
2020/11/26 | 227 | 230 | 227 | 230 | 26,400 |
2020/11/25 | 228 | 230 | 225 | 227 | 21,700 |
2020/11/24 | 229 | 231 | 228 | 228 | 17,900 |
2020/11/20 | 226 | 232 | 226 | 229 | 11,800 |
2020/11/19 | 226 | 231 | 225 | 226 | 14,600 |
2020/11/18 | 231 | 233 | 222 | 226 | 52,000 |
2020/11/17 | 233 | 235 | 231 | 232 | 10,000 |
2020/11/16 | 231 | 235 | 231 | 234 | 17,900 |
2020/11/13 | 234 | 235 | 230 | 230 | 12,200 |
2020/11/12 | 235 | 235 | 231 | 234 | 8,400 |
2020/11/11 | 235 | 236 | 231 | 234 | 33,000 |
2020/11/10 | 235 | 235 | 231 | 232 | 20,800 |
2020/11/09 | 230 | 232 | 229 | 231 | 18,400 |
2020/11/06 | 236 | 236 | 229 | 231 | 19,300 |
2020/11/05 | 235 | 242 | 228 | 237 | 62,600 |
2020/11/04 | 235 | 236 | 231 | 231 | 12,800 |
2020/11/02 | 228 | 230 | 226 | 229 | 7,400 |
2020/10/30 | 238 | 238 | 228 | 228 | 9,500 |
2020/10/29 | 236 | 247 | 230 | 240 | 45,800 |
2020/10/28 | 235 | 242 | 234 | 238 | 26,400 |
2020/10/27 | 233 | 236 | 231 | 236 | 19,500 |
2020/10/26 | 226 | 235 | 221 | 235 | 30,800 |
2020/10/23 | 229 | 230 | 227 | 228 | 5,300 |
2020/10/22 | 228 | 229 | 225 | 228 | 13,700 |
2020/10/21 | 225 | 228 | 224 | 228 | 7,900 |
2020/10/20 | 227 | 227 | 224 | 224 | 5,000 |
2020/10/19 | 225 | 227 | 224 | 225 | 6,800 |
2020/10/16 | 225 | 227 | 224 | 225 | 8,500 |
2020/10/15 | 229 | 229 | 223 | 224 | 13,800 |
2020/10/14 | 227 | 230 | 227 | 229 | 9,400 |
2020/10/13 | 227 | 230 | 227 | 229 | 9,800 |
2020/10/12 | 231 | 231 | 225 | 227 | 25,200 |
2020/10/09 | 232 | 233 | 232 | 233 | 3,200 |
2020/10/08 | 232 | 233 | 230 | 232 | 10,900 |
2020/10/07 | 232 | 233 | 231 | 233 | 10,600 |
2020/10/06 | 233 | 237 | 230 | 231 | 23,200 |
2020/10/05 | 240 | 240 | 236 | 238 | 10,300 |
2020/10/02 | 243 | 244 | 238 | 239 | 12,800 |
2020/09/30 | 245 | 245 | 242 | 244 | 10,600 |
2020/09/29 | 240 | 245 | 235 | 245 | 21,800 |
2020/09/28 | 233 | 238 | 233 | 238 | 23,900 |
2020/09/25 | 234 | 234 | 230 | 233 | 12,100 |
2020/09/24 | 230 | 232 | 228 | 232 | 15,200 |
2020/09/23 | 234 | 234 | 226 | 228 | 21,600 |
2020/09/18 | 242 | 242 | 235 | 236 | 14,000 |
2020/09/17 | 245 | 245 | 238 | 241 | 11,700 |
2020/09/16 | 240 | 245 | 240 | 243 | 12,700 |
2020/09/15 | 242 | 242 | 239 | 241 | 6,200 |
2020/09/14 | 243 | 244 | 241 | 242 | 10,300 |
2020/09/11 | 249 | 249 | 238 | 244 | 44,600 |
2020/09/10 | 235 | 238 | 235 | 237 | 24,100 |
2020/09/09 | 235 | 235 | 231 | 235 | 17,000 |
2020/09/08 | 233 | 237 | 233 | 235 | 13,900 |
2020/09/07 | 230 | 232 | 230 | 232 | 5,900 |
2020/09/04 | 230 | 231 | 227 | 230 | 10,800 |
2020/09/03 | 234 | 234 | 230 | 230 | 8,700 |
2020/09/02 | 231 | 233 | 231 | 231 | 2,200 |
2020/09/01 | 231 | 231 | 229 | 230 | 10,400 |
2020/08/31 | 234 | 236 | 231 | 231 | 12,300 |
2020/08/28 | 246 | 246 | 230 | 234 | 48,800 |
2020/08/27 | 237 | 250 | 230 | 232 | 80,000 |
2020/08/26 | 232 | 232 | 231 | 232 | 2,100 |
2020/08/25 | 230 | 234 | 227 | 233 | 15,800 |
2020/08/24 | 229 | 229 | 227 | 227 | 7,300 |
2020/08/21 | 229 | 230 | 229 | 229 | 3,600 |
2020/08/20 | 231 | 232 | 229 | 229 | 3,700 |
2020/08/19 | 230 | 232 | 230 | 231 | 9,000 |
2020/08/18 | 234 | 234 | 230 | 230 | 19,100 |
2020/08/17 | 236 | 237 | 234 | 237 | 2,300 |
2020/08/14 | 236 | 238 | 233 | 234 | 13,900 |
2020/08/13 | 234 | 236 | 233 | 236 | 17,600 |
2020/08/12 | 227 | 235 | 226 | 232 | 18,200 |
2020/08/11 | 226 | 229 | 225 | 227 | 16,400 |
2020/08/07 | 225 | 227 | 223 | 227 | 17,800 |
2020/08/06 | 222 | 243 | 222 | 225 | 86,600 |
2020/08/05 | 229 | 230 | 221 | 222 | 26,900 |
2020/08/04 | 237 | 237 | 228 | 228 | 32,100 |
2020/08/03 | 227 | 238 | 227 | 237 | 48,200 |
2020/07/31 | 235 | 235 | 226 | 228 | 29,800 |
2020/07/30 | 239 | 239 | 236 | 239 | 12,000 |
2020/07/29 | 245 | 245 | 239 | 240 | 10,900 |
2020/07/28 | 242 | 243 | 238 | 243 | 21,000 |
2020/07/27 | 246 | 246 | 240 | 243 | 12,100 |
2020/07/22 | 249 | 249 | 244 | 246 | 13,500 |
2020/07/21 | 246 | 248 | 244 | 246 | 7,100 |
2020/07/20 | 248 | 248 | 240 | 246 | 8,900 |
2020/07/17 | 246 | 246 | 241 | 246 | 12,100 |
2020/07/16 | 261 | 261 | 244 | 246 | 41,100 |
2020/07/15 | 262 | 262 | 255 | 258 | 7,500 |
2020/07/14 | 259 | 262 | 257 | 258 | 28,600 |
2020/07/13 | 256 | 259 | 256 | 259 | 23,500 |
2020/07/10 | 251 | 262 | 251 | 256 | 37,100 |
2020/07/09 | 255 | 260 | 252 | 254 | 23,900 |
2020/07/08 | 245 | 257 | 243 | 256 | 37,200 |
2020/07/07 | 251 | 252 | 244 | 248 | 57,100 |
2020/07/06 | 258 | 262 | 250 | 252 | 30,200 |
2020/07/03 | 252 | 260 | 249 | 259 | 31,300 |
2020/07/02 | 256 | 261 | 249 | 250 | 68,900 |
2020/07/01 | 263 | 265 | 255 | 256 | 40,800 |
2020/06/30 | 274 | 274 | 261 | 263 | 48,200 |
2020/06/29 | 277 | 280 | 274 | 275 | 48,300 |
2020/06/26 | 281 | 285 | 272 | 285 | 72,400 |
2020/06/25 | 286 | 287 | 271 | 281 | 166,700 |
2020/06/24 | 278 | 291 | 270 | 279 | 467,500 |
2020/06/23 | 277 | 330 | 274 | 292 | 2,338,600 |
2020/06/22 | 242 | 250 | 241 | 250 | 14,300 |
2020/06/19 | 243 | 247 | 241 | 244 | 38,200 |
2020/06/18 | 238 | 242 | 237 | 242 | 17,800 |
2020/06/17 | 235 | 238 | 232 | 238 | 9,000 |
2020/06/16 | 230 | 234 | 227 | 234 | 14,300 |
2020/06/15 | 235 | 235 | 228 | 228 | 9,700 |
2020/06/12 | 230 | 233 | 225 | 233 | 33,800 |
2020/06/11 | 234 | 237 | 232 | 232 | 16,600 |
2020/06/10 | 235 | 236 | 234 | 235 | 14,600 |
2020/06/09 | 239 | 239 | 237 | 238 | 10,000 |
2020/06/08 | 235 | 236 | 232 | 236 | 16,200 |
2020/06/05 | 235 | 235 | 233 | 234 | 8,600 |
2020/06/04 | 235 | 236 | 232 | 233 | 15,500 |
2020/06/03 | 237 | 237 | 232 | 234 | 22,000 |
2020/06/02 | 237 | 243 | 231 | 234 | 31,500 |
2020/06/01 | 235 | 235 | 232 | 233 | 13,300 |
2020/05/29 | 236 | 244 | 236 | 237 | 18,600 |
2020/05/28 | 246 | 246 | 236 | 244 | 29,100 |
2020/05/27 | 244 | 248 | 241 | 244 | 21,400 |
2020/05/26 | 232 | 244 | 232 | 244 | 27,600 |
2020/05/25 | 234 | 235 | 231 | 233 | 15,500 |
2020/05/22 | 229 | 238 | 229 | 234 | 16,000 |
2020/05/21 | 227 | 231 | 227 | 231 | 16,000 |
2020/05/20 | 226 | 228 | 221 | 223 | 23,400 |
2020/05/19 | 228 | 232 | 226 | 227 | 15,800 |
2020/05/18 | 224 | 228 | 224 | 228 | 16,900 |
2020/05/15 | 228 | 228 | 224 | 225 | 4,800 |
2020/05/14 | 226 | 228 | 224 | 224 | 10,200 |
2020/05/13 | 225 | 226 | 224 | 225 | 6,500 |
2020/05/12 | 230 | 232 | 224 | 224 | 12,600 |
2020/05/11 | 222 | 234 | 222 | 233 | 18,400 |
2020/05/08 | 220 | 222 | 218 | 221 | 23,100 |
2020/05/07 | 221 | 223 | 220 | 221 | 21,100 |
2020/05/01 | 232 | 232 | 225 | 225 | 24,800 |
2020/04/30 | 237 | 240 | 232 | 232 | 24,400 |
2020/04/28 | 237 | 239 | 233 | 237 | 28,600 |
2020/04/27 | 235 | 235 | 229 | 234 | 25,100 |
2020/04/24 | 236 | 236 | 231 | 235 | 22,600 |
2020/04/23 | 238 | 241 | 230 | 236 | 72,900 |
2020/04/22 | 251 | 251 | 242 | 248 | 18,400 |
2020/04/21 | 259 | 259 | 251 | 253 | 12,200 |
2020/04/20 | 250 | 258 | 244 | 258 | 31,300 |
2020/04/17 | 255 | 255 | 245 | 245 | 10,300 |
2020/04/16 | 247 | 255 | 242 | 255 | 16,600 |
2020/04/15 | 249 | 250 | 247 | 248 | 8,000 |
2020/04/14 | 245 | 249 | 243 | 249 | 5,600 |
2020/04/13 | 249 | 249 | 243 | 245 | 4,500 |
2020/04/10 | 250 | 251 | 243 | 247 | 7,700 |
2020/04/09 | 263 | 263 | 250 | 250 | 11,300 |
2020/04/08 | 239 | 255 | 233 | 255 | 28,800 |
2020/04/07 | 240 | 245 | 236 | 240 | 12,000 |
2020/04/06 | 229 | 240 | 229 | 239 | 18,800 |
2020/04/03 | 233 | 237 | 228 | 230 | 14,700 |
2020/04/02 | 236 | 236 | 224 | 228 | 9,600 |
2020/04/01 | 243 | 243 | 235 | 235 | 25,800 |
2020/03/31 | 249 | 249 | 243 | 245 | 14,000 |
2020/03/30 | 263 | 263 | 245 | 247 | 30,600 |
2020/03/27 | 251 | 270 | 249 | 270 | 57,200 |
2020/03/26 | 255 | 255 | 236 | 251 | 29,700 |
2020/03/25 | 263 | 263 | 245 | 253 | 26,800 |
2020/03/24 | 237 | 259 | 228 | 244 | 46,800 |
2020/03/23 | 233 | 245 | 226 | 245 | 36,200 |
2020/03/19 | 229 | 233 | 226 | 233 | 36,100 |
2020/03/18 | 220 | 229 | 219 | 229 | 27,000 |
2020/03/17 | 208 | 215 | 200 | 212 | 56,700 |
2020/03/16 | 200 | 223 | 200 | 208 | 68,800 |
2020/03/13 | 200 | 201 | 194 | 195 | 56,300 |
2020/03/12 | 220 | 220 | 210 | 212 | 62,100 |
2020/03/11 | 228 | 229 | 222 | 227 | 31,500 |
2020/03/10 | 210 | 233 | 206 | 228 | 74,800 |
2020/03/09 | 230 | 238 | 210 | 210 | 67,900 |
2020/03/06 | 261 | 267 | 251 | 251 | 37,700 |
2020/03/05 | 261 | 274 | 261 | 267 | 34,000 |
2020/03/04 | 256 | 266 | 256 | 260 | 25,800 |
2020/03/03 | 297 | 297 | 262 | 266 | 48,500 |
2020/03/02 | 260 | 286 | 257 | 284 | 45,900 |
2020/02/28 | 262 | 279 | 254 | 260 | 68,400 |
2020/02/27 | 304 | 304 | 286 | 286 | 42,400 |
2020/02/26 | 309 | 309 | 303 | 303 | 21,800 |
2020/02/25 | 312 | 318 | 310 | 311 | 45,400 |
2020/02/21 | 322 | 326 | 322 | 326 | 7,400 |
2020/02/20 | 328 | 328 | 325 | 325 | 5,600 |
2020/02/19 | 325 | 332 | 325 | 328 | 20,000 |
2020/02/18 | 321 | 330 | 321 | 328 | 12,300 |
2020/02/17 | 329 | 332 | 322 | 323 | 23,000 |
2020/02/14 | 331 | 333 | 329 | 330 | 5,500 |
2020/02/13 | 329 | 331 | 328 | 331 | 4,700 |
2020/02/12 | 333 | 336 | 328 | 328 | 17,000 |
2020/02/10 | 338 | 339 | 333 | 335 | 14,000 |
2020/02/07 | 338 | 341 | 337 | 339 | 4,200 |
2020/02/06 | 337 | 342 | 334 | 341 | 18,800 |
2020/02/05 | 338 | 338 | 331 | 333 | 7,900 |
2020/02/04 | 340 | 342 | 333 | 335 | 27,500 |
2020/02/03 | 323 | 326 | 322 | 323 | 21,900 |
2020/01/31 | 328 | 329 | 326 | 326 | 9,600 |
2020/01/30 | 336 | 341 | 322 | 322 | 49,100 |
2020/01/29 | 340 | 341 | 338 | 340 | 5,200 |
2020/01/28 | 336 | 341 | 336 | 341 | 22,500 |
2020/01/27 | 336 | 341 | 336 | 341 | 38,400 |
2020/01/24 | 343 | 343 | 339 | 340 | 11,300 |
2020/01/23 | 342 | 343 | 341 | 342 | 5,700 |
2020/01/22 | 342 | 345 | 342 | 342 | 8,600 |
2020/01/21 | 346 | 347 | 341 | 341 | 16,800 |
2020/01/20 | 349 | 349 | 346 | 346 | 6,600 |
2020/01/17 | 349 | 349 | 348 | 349 | 5,400 |
2020/01/16 | 352 | 352 | 349 | 349 | 5,700 |
2020/01/15 | 348 | 352 | 346 | 351 | 15,800 |
2020/01/14 | 350 | 352 | 346 | 352 | 8,500 |
2020/01/10 | 349 | 352 | 349 | 351 | 5,600 |
2020/01/09 | 349 | 357 | 349 | 351 | 8,200 |
2020/01/08 | 354 | 356 | 348 | 348 | 26,200 |
2020/01/07 | 355 | 356 | 354 | 354 | 23,800 |
2020/01/06 | 346 | 351 | 346 | 351 | 17,100 |