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 |
|---|---|---|---|---|---|
| 2024/07/26 | 576 | 576 | 576 | 576 | 100 |
| 2024/07/25 | 575 | 576 | 573 | 576 | 900 |
| 2024/07/24 | 578 | 578 | 578 | 578 | 100 |
| 2024/07/23 | 580 | 580 | 578 | 578 | 2,100 |
| 2024/07/22 | 584 | 585 | 582 | 584 | 1,100 |
| 2024/07/19 | 569 | 586 | 569 | 586 | 12,800 |
| 2024/07/18 | 574 | 585 | 574 | 577 | 1,600 |
| 2024/07/17 | 572 | 585 | 572 | 572 | 4,200 |
| 2024/07/16 | 580 | 582 | 567 | 572 | 10,500 |
| 2024/07/12 | 578 | 585 | 576 | 579 | 4,100 |
| 2024/07/11 | 570 | 585 | 569 | 578 | 11,600 |
| 2024/07/10 | 575 | 575 | 572 | 575 | 900 |
| 2024/07/09 | 572 | 575 | 572 | 575 | 1,400 |
| 2024/07/08 | 570 | 572 | 569 | 572 | 6,000 |
| 2024/07/05 | 563 | 585 | 563 | 585 | 17,400 |
| 2024/07/04 | 568 | 576 | 562 | 572 | 2,400 |
| 2024/07/03 | 575 | 575 | 567 | 568 | 5,100 |
| 2024/07/02 | 570 | 577 | 570 | 576 | 13,200 |
| 2024/07/01 | 590 | 590 | 582 | 587 | 2,500 |
| 2024/06/28 | 595 | 595 | 591 | 591 | 1,300 |
| 2024/06/27 | 590 | 592 | 590 | 592 | 1,500 |
| 2024/06/26 | 604 | 608 | 586 | 597 | 4,400 |
| 2024/06/25 | 595 | 600 | 595 | 600 | 700 |
| 2024/06/24 | 600 | 600 | 594 | 594 | 800 |
| 2024/06/21 | 600 | 600 | 594 | 594 | 900 |
| 2024/06/20 | 593 | 594 | 593 | 594 | 800 |
| 2024/06/19 | 600 | 605 | 585 | 593 | 2,400 |
| 2024/06/18 | 600 | 600 | 600 | 600 | 300 |
| 2024/06/17 | 607 | 607 | 600 | 600 | 1,000 |
| 2024/06/14 | 607 | 607 | 607 | 607 | 100 |
| 2024/06/13 | 607 | 607 | 607 | 607 | 500 |
| 2024/06/12 | 607 | 607 | 607 | 607 | 300 |
| 2024/06/11 | 612 | 612 | 599 | 599 | 1,800 |
| 2024/06/10 | 600 | 615 | 600 | 602 | 600 |
| 2024/06/07 | 610 | 610 | 600 | 600 | 700 |
| 2024/06/06 | 610 | 614 | 610 | 610 | 500 |
| 2024/06/05 | 605 | 605 | 605 | 605 | 100 |
| 2024/06/04 | 600 | 600 | 599 | 599 | 1,100 |
| 2024/06/03 | 607 | 609 | 600 | 600 | 600 |
| 2024/05/31 | 599 | 599 | 599 | 599 | 400 |
| 2024/05/30 | 600 | 600 | 600 | 600 | 2,100 |
| 2024/05/29 | 606 | 606 | 603 | 603 | 900 |
| 2024/05/28 | 610 | 610 | 610 | 610 | 400 |
| 2024/05/27 | 610 | 610 | 606 | 608 | 600 |
| 2024/05/24 | 608 | 608 | 606 | 606 | 600 |
| 2024/05/23 | 616 | 616 | 610 | 611 | 600 |
| 2024/05/22 | 612 | 615 | 612 | 613 | 600 |
| 2024/05/21 | 639 | 639 | 629 | 629 | 1,200 |
| 2024/05/20 | 620 | 632 | 619 | 629 | 5,600 |
| 2024/05/17 | 624 | 624 | 609 | 609 | 1,900 |
| 2024/05/15 | 625 | 625 | 625 | 625 | 1,200 |
| 2024/05/14 | 625 | 626 | 622 | 624 | 2,100 |
| 2024/05/13 | 623 | 625 | 621 | 621 | 1,000 |
| 2024/05/10 | 625 | 625 | 622 | 622 | 1,500 |
| 2024/05/08 | 624 | 624 | 611 | 615 | 1,200 |
| 2024/05/07 | 617 | 626 | 615 | 625 | 9,200 |
| 2024/05/02 | 618 | 620 | 617 | 617 | 500 |
| 2024/05/01 | 619 | 620 | 616 | 616 | 900 |
| 2024/04/30 | 615 | 625 | 615 | 620 | 800 |
| 2024/04/26 | 614 | 615 | 614 | 615 | 500 |
| 2024/04/25 | 613 | 619 | 613 | 614 | 700 |
| 2024/04/24 | 622 | 622 | 615 | 619 | 2,900 |
| 2024/04/23 | 623 | 623 | 622 | 622 | 900 |
| 2024/04/22 | 625 | 625 | 625 | 625 | 100 |
| 2024/04/19 | 625 | 631 | 625 | 625 | 400 |
| 2024/04/18 | 624 | 634 | 624 | 634 | 4,300 |
| 2024/04/17 | 630 | 630 | 620 | 627 | 1,000 |
| 2024/04/16 | 630 | 630 | 630 | 630 | 700 |
| 2024/04/15 | 628 | 638 | 628 | 638 | 200 |
| 2024/04/12 | 626 | 626 | 626 | 626 | 100 |
| 2024/04/11 | 625 | 626 | 625 | 626 | 400 |
| 2024/04/09 | 624 | 624 | 624 | 624 | 200 |
| 2024/04/08 | 631 | 631 | 625 | 625 | 400 |
| 2024/04/05 | 643 | 643 | 632 | 633 | 2,200 |
| 2024/04/04 | 620 | 700 | 620 | 647 | 7,500 |
| 2024/04/03 | 625 | 625 | 625 | 625 | 200 |
| 2024/04/01 | 625 | 626 | 625 | 625 | 400 |
| 2024/03/29 | 626 | 626 | 620 | 626 | 1,700 |
| 2024/03/28 | 633 | 633 | 621 | 622 | 1,600 |
| 2024/03/27 | 624 | 630 | 621 | 623 | 2,600 |
| 2024/03/26 | 621 | 622 | 621 | 622 | 900 |
| 2024/03/25 | 641 | 649 | 621 | 621 | 3,300 |
| 2024/03/22 | 630 | 630 | 621 | 621 | 1,800 |
| 2024/03/21 | 643 | 643 | 640 | 640 | 600 |
| 2024/03/19 | 619 | 643 | 616 | 643 | 40,600 |
| 2024/03/18 | 631 | 651 | 630 | 631 | 5,700 |
| 2024/03/15 | 641 | 641 | 641 | 641 | 100 |
| 2024/03/14 | 641 | 650 | 640 | 650 | 600 |
| 2024/03/13 | 655 | 655 | 642 | 642 | 400 |
| 2024/03/12 | 636 | 658 | 636 | 658 | 500 |
| 2024/03/11 | 656 | 656 | 646 | 646 | 200 |
| 2024/03/08 | 650 | 665 | 650 | 658 | 1,200 |
| 2024/03/07 | 710 | 710 | 644 | 644 | 19,000 |
| 2024/03/06 | 784 | 784 | 713 | 740 | 5,900 |
| 2024/03/05 | 750 | 817 | 750 | 784 | 48,000 |
| 2024/03/04 | 705 | 740 | 704 | 740 | 89,900 |
| 2024/03/01 | 680 | 705 | 675 | 705 | 37,100 |
| 2024/02/29 | 678 | 681 | 670 | 680 | 18,300 |
| 2024/02/28 | 655 | 670 | 650 | 660 | 5,100 |
| 2024/02/27 | 638 | 655 | 638 | 655 | 7,500 |
| 2024/02/26 | 621 | 628 | 618 | 628 | 1,200 |
| 2024/02/22 | 635 | 635 | 618 | 618 | 2,300 |
| 2024/02/21 | 650 | 650 | 640 | 640 | 900 |
| 2024/02/20 | 634 | 650 | 634 | 650 | 3,700 |
| 2024/02/19 | 626 | 635 | 626 | 635 | 1,000 |
| 2024/02/16 | 615 | 636 | 608 | 636 | 17,600 |
| 2024/02/15 | 615 | 631 | 615 | 631 | 8,000 |
| 2024/02/14 | 632 | 633 | 631 | 633 | 300 |
| 2024/02/13 | 661 | 661 | 632 | 642 | 1,200 |
| 2024/02/09 | 671 | 672 | 658 | 658 | 5,000 |
| 2024/02/08 | 652 | 679 | 650 | 671 | 10,700 |
| 2024/02/07 | 627 | 640 | 626 | 640 | 29,200 |
| 2024/02/06 | 627 | 627 | 626 | 627 | 1,500 |
| 2024/02/05 | 627 | 627 | 626 | 627 | 1,200 |
| 2024/02/02 | 627 | 627 | 627 | 627 | 100 |
| 2024/02/01 | 630 | 643 | 629 | 635 | 4,300 |
| 2024/01/31 | 650 | 650 | 639 | 640 | 25,900 |
| 2024/01/30 | 664 | 672 | 640 | 640 | 9,000 |
| 2024/01/29 | 661 | 664 | 650 | 664 | 1,500 |
| 2024/01/26 | 639 | 660 | 639 | 651 | 3,700 |
| 2024/01/25 | 630 | 634 | 621 | 634 | 11,100 |
| 2024/01/24 | 651 | 654 | 643 | 643 | 4,100 |
| 2024/01/23 | 623 | 650 | 621 | 638 | 1,685,800 |
| 2024/01/22 | 602 | 635 | 602 | 625 | 8,300 |
| 2024/01/19 | 628 | 630 | 609 | 610 | 10,900 |
| 2024/01/18 | 625 | 625 | 616 | 616 | 900 |
| 2024/01/17 | 620 | 620 | 613 | 614 | 1,600 |
| 2024/01/16 | 615 | 640 | 615 | 640 | 5,000 |
| 2024/01/15 | 615 | 616 | 615 | 616 | 200 |
| 2024/01/12 | 615 | 629 | 610 | 625 | 3,600 |
| 2024/01/11 | 625 | 626 | 614 | 616 | 12,400 |
| 2024/01/10 | 644 | 644 | 616 | 620 | 3,100 |
| 2024/01/09 | 634 | 642 | 625 | 634 | 5,600 |
| 2024/01/05 | 650 | 651 | 635 | 635 | 4,700 |
| 2024/01/04 | 596 | 630 | 596 | 630 | 5,300 |
| 2023/12/29 | 610 | 610 | 565 | 598 | 6,800 |
| 2023/12/28 | 600 | 609 | 599 | 608 | 2,900 |
| 2023/12/27 | 612 | 620 | 600 | 604 | 15,400 |
| 2023/12/26 | 600 | 689 | 600 | 606 | 39,500 |
| 2023/12/25 | 610 | 613 | 592 | 592 | 16,200 |
| 2023/12/22 | 620 | 625 | 610 | 610 | 3,900 |
| 2023/12/21 | 633 | 633 | 620 | 620 | 3,200 |
| 2023/12/20 | 650 | 650 | 641 | 641 | 6,700 |
| 2023/12/19 | 675 | 675 | 645 | 650 | 6,100 |
| 2023/12/18 | 687 | 691 | 640 | 640 | 2,900 |
| 2023/12/15 | 636 | 690 | 636 | 687 | 15,500 |
| 2023/12/14 | 643 | 650 | 624 | 632 | 10,000 |
| 2023/12/13 | 657 | 660 | 641 | 643 | 14,500 |
| 2023/12/12 | 667 | 667 | 645 | 655 | 6,100 |
| 2023/12/11 | 679 | 679 | 634 | 667 | 8,500 |
| 2023/12/08 | 660 | 715 | 660 | 676 | 1,697,600 |
| 2023/12/07 | 681 | 681 | 660 | 670 | 20,400 |
| 2023/12/06 | 662 | 681 | 659 | 681 | 6,700 |
| 2023/12/05 | 662 | 662 | 660 | 662 | 3,900 |
| 2023/12/04 | 662 | 663 | 662 | 662 | 1,100 |
| 2023/12/01 | 667 | 667 | 662 | 662 | 1,500 |
| 2023/11/30 | 678 | 680 | 669 | 670 | 4,700 |
| 2023/11/29 | 668 | 677 | 668 | 669 | 1,800 |
| 2023/11/28 | 672 | 677 | 671 | 677 | 1,600 |
| 2023/11/27 | 679 | 679 | 668 | 668 | 1,200 |
| 2023/11/24 | 681 | 681 | 670 | 679 | 3,300 |
| 2023/11/22 | 673 | 680 | 670 | 680 | 1,600 |
| 2023/11/21 | 675 | 680 | 672 | 675 | 1,200 |
| 2023/11/20 | 680 | 680 | 676 | 676 | 1,300 |
| 2023/11/17 | 672 | 690 | 670 | 690 | 1,200 |
| 2023/11/16 | 670 | 677 | 660 | 672 | 1,400 |
| 2023/11/14 | 686 | 686 | 680 | 680 | 3,200 |
| 2023/11/13 | 686 | 686 | 686 | 686 | 600 |
| 2023/11/09 | 699 | 699 | 679 | 690 | 1,200 |
| 2023/11/08 | 691 | 699 | 690 | 699 | 800 |
| 2023/11/07 | 705 | 706 | 705 | 706 | 4,700 |
| 2023/11/06 | 675 | 725 | 675 | 702 | 20,000 |
| 2023/11/01 | 679 | 685 | 679 | 685 | 300 |
| 2023/10/31 | 690 | 690 | 689 | 689 | 500 |
| 2023/10/30 | 670 | 670 | 670 | 670 | 100 |
| 2023/10/27 | 698 | 698 | 672 | 675 | 6,500 |
| 2023/10/25 | 678 | 688 | 675 | 675 | 1,600 |
| 2023/10/24 | 666 | 678 | 663 | 678 | 3,600 |
| 2023/10/23 | 674 | 677 | 660 | 677 | 1,700 |
| 2023/10/20 | 676 | 683 | 674 | 674 | 3,200 |
| 2023/10/19 | 693 | 693 | 680 | 681 | 1,600 |
| 2023/10/18 | 690 | 691 | 690 | 691 | 375,500 |
| 2023/10/17 | 700 | 700 | 688 | 690 | 6,200 |
| 2023/10/16 | 702 | 702 | 690 | 696 | 2,100 |
| 2023/10/13 | 710 | 710 | 710 | 710 | 700 |
| 2023/10/12 | 720 | 720 | 720 | 720 | 700 |
| 2023/10/11 | 714 | 714 | 708 | 708 | 500 |
| 2023/10/10 | 714 | 714 | 711 | 711 | 800 |
| 2023/10/06 | 712 | 714 | 711 | 713 | 3,000 |
| 2023/10/05 | 713 | 714 | 713 | 714 | 200 |
| 2023/10/04 | 725 | 725 | 707 | 707 | 201,900 |
| 2023/10/02 | 742 | 742 | 725 | 725 | 700 |
| 2023/09/28 | 726 | 735 | 725 | 735 | 1,400 |
| 2023/09/27 | 730 | 735 | 730 | 735 | 600 |
| 2023/09/26 | 726 | 726 | 726 | 726 | 200 |
| 2023/09/25 | 747 | 747 | 725 | 725 | 1,100 |
| 2023/09/21 | 730 | 735 | 730 | 735 | 1,200 |
| 2023/09/20 | 735 | 745 | 731 | 745 | 900 |
| 2023/09/19 | 749 | 750 | 749 | 750 | 1,800 |
| 2023/09/15 | 749 | 749 | 738 | 747 | 1,400 |