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
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

このページの先頭へ