ＹＣＰホールディングス（グローバル）(9257)の株価時系列情報
ＹＣＰホールディングス（グローバル）(9257)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 614 | 614 | 612 | 612 | 2,300 |
| 2025/06/12 | 619 | 621 | 618 | 620 | 3,900 |
| 2025/06/10 | 638 | 638 | 637 | 637 | 400 |
| 2025/06/09 | 648 | 648 | 648 | 648 | 500 |
| 2025/06/06 | 640 | 650 | 638 | 649 | 7,000 |
| 2025/06/05 | 645 | 655 | 643 | 650 | 73,400 |
| 2025/06/04 | 645 | 670 | 645 | 645 | 82,300 |
| 2025/06/03 | 670 | 670 | 655 | 655 | 14,100 |
| 2025/06/02 | 648 | 665 | 641 | 660 | 3,000 |
| 2025/05/30 | 670 | 677 | 668 | 668 | 124,700 |
| 2025/05/29 | 665 | 685 | 665 | 675 | 90,300 |
| 2025/05/28 | 680 | 691 | 655 | 670 | 71,400 |
| 2025/05/27 | 690 | 690 | 677 | 684 | 16,400 |
| 2025/05/26 | 679 | 689 | 664 | 689 | 26,300 |
| 2025/05/23 | 672 | 700 | 641 | 699 | 22,400 |
| 2025/05/22 | 635 | 696 | 633 | 675 | 45,300 |
| 2025/05/21 | 592 | 656 | 592 | 635 | 89,200 |
| 2025/05/20 | 571 | 581 | 571 | 581 | 1,500 |
| 2025/05/19 | 579 | 581 | 579 | 581 | 1,600 |
| 2025/05/16 | 604 | 604 | 574 | 599 | 10,800 |
| 2025/05/14 | 594 | 594 | 594 | 594 | 500 |
| 2025/05/12 | 587 | 607 | 587 | 607 | 400 |
| 2025/05/07 | 604 | 604 | 591 | 591 | 800 |
| 2025/05/02 | 608 | 608 | 608 | 608 | 100 |
| 2025/04/30 | 598 | 598 | 598 | 598 | 1,000 |
| 2025/04/28 | 610 | 610 | 600 | 600 | 2,200 |
| 2025/04/25 | 598 | 615 | 598 | 615 | 3,100 |
| 2025/04/24 | 588 | 588 | 588 | 588 | 100 |
| 2025/04/23 | 598 | 598 | 598 | 598 | 100 |
| 2025/04/22 | 598 | 598 | 598 | 598 | 200 |
| 2025/04/21 | 568 | 578 | 568 | 578 | 600 |
| 2025/04/18 | 576 | 576 | 566 | 566 | 500 |
| 2025/04/16 | 570 | 570 | 570 | 570 | 300 |
| 2025/04/14 | 557 | 572 | 556 | 572 | 2,900 |
| 2025/04/10 | 584 | 584 | 571 | 572 | 1,100 |
| 2025/04/09 | 567 | 577 | 560 | 560 | 3,600 |
| 2025/04/08 | 563 | 572 | 563 | 570 | 1,600 |
| 2025/04/07 | 549 | 549 | 501 | 546 | 9,500 |
| 2025/04/04 | 620 | 622 | 585 | 588 | 13,900 |
| 2025/04/03 | 628 | 628 | 625 | 628 | 5,400 |
| 2025/04/02 | 634 | 635 | 632 | 632 | 3,400 |
| 2025/04/01 | 636 | 644 | 634 | 644 | 2,100 |
| 2025/03/31 | 638 | 651 | 632 | 633 | 11,800 |
| 2025/03/28 | 637 | 648 | 637 | 648 | 1,400 |
| 2025/03/27 | 633 | 643 | 633 | 636 | 2,700 |
| 2025/03/26 | 655 | 680 | 651 | 653 | 36,200 |
| 2025/03/25 | 682 | 682 | 635 | 663 | 607,800 |
| 2025/03/24 | 623 | 623 | 622 | 622 | 1,100 |
| 2025/03/21 | 635 | 635 | 628 | 629 | 900 |
| 2025/03/19 | 627 | 635 | 623 | 635 | 4,100 |
| 2025/03/18 | 623 | 639 | 620 | 639 | 2,200 |
| 2025/03/17 | 630 | 630 | 623 | 630 | 1,300 |
| 2025/03/14 | 622 | 625 | 622 | 625 | 600 |
| 2025/03/13 | 630 | 630 | 630 | 630 | 300 |
| 2025/03/12 | 622 | 625 | 622 | 625 | 200 |
| 2025/03/11 | 625 | 637 | 616 | 622 | 7,700 |
| 2025/03/10 | 626 | 645 | 626 | 645 | 1,100 |
| 2025/03/07 | 627 | 629 | 626 | 626 | 5,300 |
| 2025/03/06 | 630 | 631 | 626 | 627 | 1,700 |
| 2025/03/05 | 634 | 634 | 634 | 634 | 400 |
| 2025/03/04 | 627 | 644 | 621 | 644 | 74,000 |
| 2025/03/03 | 634 | 640 | 630 | 630 | 4,000 |
| 2025/02/28 | 631 | 631 | 622 | 631 | 3,900 |
| 2025/02/27 | 637 | 637 | 627 | 631 | 1,900 |
| 2025/02/26 | 641 | 649 | 631 | 647 | 17,100 |
| 2025/02/25 | 706 | 706 | 641 | 676 | 578,000 |
| 2025/02/21 | 605 | 610 | 602 | 606 | 5,000 |
| 2025/02/20 | 617 | 617 | 604 | 614 | 3,200 |
| 2025/02/19 | 602 | 619 | 602 | 618 | 7,000 |
| 2025/02/18 | 600 | 615 | 596 | 602 | 4,600 |
| 2025/02/17 | 598 | 619 | 598 | 610 | 3,200 |
| 2025/02/14 | 611 | 628 | 609 | 628 | 7,700 |
| 2025/02/13 | 620 | 620 | 611 | 619 | 2,700 |
| 2025/02/12 | 605 | 620 | 600 | 620 | 5,400 |
| 2025/02/10 | 608 | 620 | 608 | 615 | 4,000 |
| 2025/02/07 | 603 | 603 | 601 | 601 | 1,000 |
| 2025/02/06 | 603 | 603 | 603 | 603 | 100 |
| 2025/02/05 | 605 | 612 | 605 | 612 | 3,400 |
| 2025/02/04 | 605 | 612 | 605 | 612 | 2,000 |
| 2025/02/03 | 606 | 612 | 603 | 611 | 800 |
| 2025/01/31 | 610 | 610 | 606 | 606 | 700 |
| 2025/01/30 | 605 | 612 | 605 | 612 | 600 |
| 2025/01/29 | 608 | 614 | 607 | 614 | 1,000 |
| 2025/01/28 | 609 | 616 | 609 | 615 | 1,600 |
| 2025/01/27 | 606 | 619 | 600 | 619 | 10,900 |
| 2025/01/24 | 608 | 609 | 605 | 606 | 800 |
| 2025/01/23 | 598 | 614 | 598 | 613 | 11,100 |
| 2025/01/22 | 602 | 602 | 595 | 598 | 12,500 |
| 2025/01/21 | 596 | 600 | 590 | 600 | 13,900 |
| 2025/01/20 | 597 | 604 | 591 | 596 | 7,100 |
| 2025/01/17 | 591 | 598 | 590 | 597 | 4,500 |
| 2025/01/16 | 591 | 622 | 591 | 593 | 15,600 |
| 2025/01/15 | 606 | 606 | 593 | 593 | 7,100 |
| 2025/01/14 | 611 | 615 | 599 | 601 | 7,900 |
| 2025/01/10 | 586 | 607 | 586 | 607 | 3,600 |
| 2025/01/09 | 574 | 610 | 574 | 587 | 4,800 |
| 2025/01/08 | 578 | 588 | 574 | 579 | 9,300 |
| 2025/01/07 | 590 | 600 | 573 | 578 | 26,700 |
| 2025/01/06 | 564 | 593 | 564 | 570 | 38,000 |
| 2024/12/30 | 556 | 565 | 556 | 561 | 5,000 |
| 2024/12/27 | 545 | 580 | 545 | 576 | 41,800 |
| 2024/12/26 | 545 | 566 | 545 | 555 | 76,700 |
| 2024/12/25 | 563 | 564 | 553 | 555 | 9,000 |
| 2024/12/24 | 570 | 572 | 546 | 563 | 17,600 |
| 2024/12/23 | 567 | 575 | 562 | 569 | 13,600 |
| 2024/12/20 | 570 | 581 | 566 | 567 | 43,800 |
| 2024/12/19 | 566 | 570 | 565 | 568 | 4,900 |
| 2024/12/18 | 569 | 574 | 566 | 572 | 7,600 |
| 2024/12/17 | 580 | 584 | 570 | 570 | 16,700 |
| 2024/12/16 | 591 | 591 | 578 | 584 | 16,800 |
| 2024/12/13 | 599 | 616 | 588 | 590 | 12,800 |
| 2024/12/12 | 582 | 600 | 575 | 595 | 108,800 |
| 2024/12/11 | 580 | 597 | 580 | 589 | 36,200 |
| 2024/12/10 | 650 | 665 | 607 | 612 | 62,200 |
| 2024/12/09 | 563 | 570 | 560 | 570 | 9,500 |
| 2024/12/06 | 540 | 565 | 540 | 565 | 20,000 |
| 2024/12/05 | 535 | 555 | 533 | 547 | 31,400 |
| 2024/12/04 | 540 | 549 | 532 | 548 | 20,800 |
| 2024/12/03 | 540 | 540 | 534 | 536 | 1,000 |
| 2024/12/02 | 530 | 540 | 528 | 530 | 2,600 |
| 2024/11/29 | 535 | 535 | 528 | 528 | 800 |
| 2024/11/28 | 535 | 540 | 534 | 534 | 700 |
| 2024/11/27 | 538 | 538 | 533 | 535 | 1,900 |
| 2024/11/26 | 565 | 565 | 540 | 540 | 13,200 |
| 2024/11/25 | 555 | 565 | 555 | 555 | 13,600 |
| 2024/11/22 | 554 | 565 | 554 | 555 | 9,300 |
| 2024/11/21 | 540 | 568 | 531 | 554 | 24,200 |
| 2024/11/20 | 535 | 535 | 521 | 528 | 11,300 |
| 2024/11/19 | 532 | 544 | 527 | 528 | 17,600 |
| 2024/11/18 | 540 | 540 | 530 | 531 | 12,800 |
| 2024/11/15 | 552 | 554 | 540 | 540 | 9,500 |
| 2024/11/14 | 550 | 554 | 545 | 552 | 8,300 |
| 2024/11/13 | 564 | 564 | 550 | 550 | 4,400 |
| 2024/11/12 | 566 | 577 | 558 | 563 | 6,400 |
| 2024/11/11 | 560 | 591 | 555 | 576 | 34,300 |
| 2024/11/08 | 559 | 559 | 553 | 558 | 1,200 |
| 2024/11/07 | 560 | 560 | 551 | 552 | 1,800 |
| 2024/11/06 | 560 | 560 | 560 | 560 | 300 |
| 2024/11/05 | 565 | 565 | 555 | 556 | 6,500 |
| 2024/11/01 | 571 | 571 | 567 | 567 | 1,000 |
| 2024/10/31 | 578 | 578 | 568 | 574 | 1,000 |
| 2024/10/30 | 566 | 566 | 566 | 566 | 400 |
| 2024/10/29 | 576 | 576 | 566 | 566 | 1,200 |
| 2024/10/28 | 568 | 568 | 568 | 568 | 100 |
| 2024/10/25 | 567 | 567 | 566 | 566 | 1,300 |
| 2024/10/24 | 568 | 568 | 568 | 568 | 500 |
| 2024/10/23 | 576 | 581 | 570 | 570 | 14,100 |
| 2024/10/22 | 577 | 581 | 576 | 576 | 5,900 |
| 2024/10/21 | 577 | 577 | 577 | 577 | 300 |
| 2024/10/17 | 569 | 570 | 569 | 569 | 600 |
| 2024/10/16 | 575 | 575 | 569 | 569 | 2,200 |
| 2024/10/15 | 574 | 575 | 574 | 575 | 1,700 |
| 2024/10/11 | 574 | 574 | 571 | 574 | 2,700 |
| 2024/10/10 | 569 | 569 | 569 | 569 | 900 |
| 2024/10/09 | 569 | 569 | 569 | 569 | 400 |
| 2024/10/08 | 570 | 570 | 570 | 570 | 800 |
| 2024/10/07 | 574 | 580 | 570 | 571 | 7,000 |
| 2024/10/04 | 569 | 580 | 566 | 574 | 9,300 |
| 2024/10/03 | 580 | 580 | 572 | 574 | 6,300 |
| 2024/10/02 | 585 | 585 | 570 | 574 | 11,200 |
| 2024/10/01 | 580 | 580 | 574 | 576 | 4,200 |
| 2024/09/30 | 562 | 580 | 562 | 573 | 5,100 |
| 2024/09/27 | 569 | 579 | 569 | 569 | 3,500 |
| 2024/09/26 | 542 | 559 | 542 | 559 | 11,000 |
| 2024/09/25 | 559 | 567 | 558 | 559 | 13,900 |
| 2024/09/24 | 578 | 580 | 569 | 569 | 11,600 |
| 2024/09/20 | 568 | 584 | 568 | 584 | 44,500 |
| 2024/09/19 | 571 | 575 | 571 | 571 | 3,400 |
| 2024/09/18 | 574 | 575 | 573 | 574 | 7,500 |
| 2024/09/17 | 569 | 575 | 568 | 574 | 6,400 |
| 2024/09/13 | 585 | 585 | 573 | 573 | 800 |
| 2024/09/12 | 575 | 581 | 575 | 576 | 3,000 |
| 2024/09/11 | 578 | 578 | 575 | 575 | 300 |
| 2024/09/10 | 569 | 578 | 566 | 578 | 5,500 |
| 2024/09/09 | 574 | 574 | 568 | 574 | 1,400 |
| 2024/09/06 | 580 | 580 | 575 | 575 | 2,000 |
| 2024/09/05 | 570 | 576 | 570 | 576 | 200 |
| 2024/09/04 | 575 | 575 | 570 | 570 | 1,000 |
| 2024/09/03 | 577 | 577 | 577 | 577 | 200 |
| 2024/09/02 | 570 | 577 | 570 | 577 | 300 |
| 2024/08/30 | 571 | 571 | 569 | 570 | 700 |
| 2024/08/29 | 569 | 571 | 569 | 571 | 300 |
| 2024/08/28 | 570 | 570 | 569 | 569 | 800 |
| 2024/08/27 | 578 | 578 | 569 | 570 | 3,400 |
| 2024/08/26 | 566 | 577 | 566 | 577 | 1,100 |
| 2024/08/23 | 575 | 579 | 559 | 569 | 27,100 |
| 2024/08/22 | 587 | 587 | 581 | 581 | 1,800 |
| 2024/08/21 | 600 | 600 | 597 | 597 | 900 |
| 2024/08/20 | 594 | 600 | 594 | 600 | 300 |
| 2024/08/19 | 600 | 600 | 594 | 599 | 11,700 |
| 2024/08/16 | 606 | 606 | 598 | 600 | 5,600 |
| 2024/08/15 | 610 | 610 | 595 | 606 | 27,200 |
| 2024/08/14 | 600 | 664 | 597 | 623 | 14,900 |
| 2024/08/13 | 600 | 600 | 600 | 600 | 100 |
| 2024/08/09 | 600 | 600 | 596 | 596 | 2,900 |
| 2024/08/08 | 600 | 614 | 598 | 598 | 6,100 |
| 2024/08/07 | 595 | 607 | 580 | 600 | 2,800 |
| 2024/08/06 | 595 | 600 | 589 | 595 | 11,100 |
| 2024/08/05 | 540 | 599 | 540 | 595 | 30,300 |
| 2024/08/02 | 569 | 575 | 563 | 563 | 3,000 |