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 |
---|---|---|---|---|---|
2022/12/30 | 720 | 740 | 695 | 736 | 19,900 |
2022/12/29 | 620 | 716 | 620 | 715 | 11,800 |
2022/12/28 | 652 | 681 | 630 | 630 | 37,100 |
2022/12/27 | 691 | 705 | 659 | 682 | 18,900 |
2022/12/26 | 714 | 714 | 681 | 681 | 4,300 |
2022/12/23 | 687 | 722 | 682 | 704 | 5,000 |
2022/12/22 | 729 | 729 | 695 | 695 | 1,000 |
2022/12/21 | 693 | 741 | 693 | 715 | 13,100 |
2022/12/20 | 737 | 748 | 683 | 736 | 21,300 |
2022/12/19 | 719 | 729 | 719 | 729 | 1,100 |
2022/12/16 | 718 | 740 | 718 | 730 | 9,300 |
2022/12/15 | 690 | 720 | 690 | 719 | 10,600 |
2022/12/14 | 717 | 736 | 705 | 716 | 9,800 |
2022/12/13 | 740 | 750 | 725 | 727 | 8,600 |
2022/12/12 | 725 | 740 | 725 | 735 | 8,600 |
2022/12/09 | 745 | 745 | 730 | 740 | 4,300 |
2022/12/08 | 760 | 777 | 746 | 746 | 15,300 |
2022/12/07 | 742 | 760 | 742 | 750 | 6,600 |
2022/12/06 | 749 | 749 | 734 | 740 | 1,400 |
2022/12/05 | 740 | 760 | 686 | 749 | 26,600 |
2022/12/02 | 720 | 748 | 719 | 740 | 4,000 |
2022/12/01 | 768 | 768 | 716 | 718 | 43,000 |
2022/11/30 | 730 | 765 | 729 | 760 | 34,700 |
2022/11/29 | 723 | 767 | 722 | 723 | 47,900 |
2022/11/28 | 703 | 743 | 703 | 713 | 36,700 |
2022/11/25 | 701 | 715 | 701 | 703 | 8,700 |
2022/11/24 | 705 | 716 | 700 | 700 | 7,400 |
2022/11/22 | 705 | 725 | 705 | 720 | 7,900 |
2022/11/21 | 730 | 730 | 700 | 708 | 3,100 |
2022/11/18 | 710 | 760 | 710 | 735 | 15,900 |
2022/11/17 | 710 | 745 | 687 | 721 | 17,200 |
2022/11/16 | 700 | 779 | 700 | 707 | 48,800 |
2022/11/15 | 649 | 698 | 649 | 680 | 1,100 |
2022/11/14 | 679 | 679 | 679 | 679 | 200 |
2022/11/11 | 701 | 705 | 694 | 694 | 4,900 |
2022/11/10 | 709 | 710 | 694 | 697 | 8,000 |
2022/11/09 | 675 | 710 | 675 | 710 | 41,000 |
2022/11/08 | 618 | 696 | 608 | 680 | 84,800 |
2022/11/07 | 602 | 615 | 600 | 608 | 3,900 |
2022/11/04 | 660 | 660 | 601 | 612 | 3,700 |
2022/11/02 | 650 | 660 | 631 | 631 | 11,300 |
2022/11/01 | 617 | 651 | 617 | 650 | 12,500 |
2022/10/31 | 619 | 623 | 603 | 622 | 9,700 |
2022/10/28 | 603 | 609 | 600 | 609 | 5,500 |
2022/10/27 | 600 | 611 | 600 | 611 | 8,000 |
2022/10/26 | 620 | 620 | 605 | 610 | 10,600 |
2022/10/25 | 635 | 645 | 620 | 620 | 10,700 |
2022/10/24 | 605 | 630 | 605 | 615 | 5,500 |
2022/10/21 | 610 | 625 | 601 | 602 | 38,700 |
2022/10/20 | 588 | 610 | 588 | 602 | 61,100 |
2022/10/19 | 601 | 610 | 585 | 590 | 56,700 |
2022/10/18 | 610 | 621 | 585 | 596 | 44,400 |
2022/10/17 | 589 | 616 | 587 | 600 | 22,600 |
2022/10/14 | 571 | 610 | 571 | 599 | 24,900 |
2022/10/13 | 580 | 580 | 561 | 565 | 500 |
2022/10/12 | 571 | 572 | 570 | 570 | 2,600 |
2022/10/11 | 590 | 590 | 570 | 570 | 1,200 |
2022/10/07 | 591 | 591 | 590 | 590 | 7,800 |
2022/10/06 | 595 | 601 | 590 | 595 | 16,200 |
2022/10/05 | 579 | 598 | 579 | 592 | 10,300 |
2022/10/04 | 562 | 585 | 550 | 585 | 14,800 |
2022/10/03 | 570 | 570 | 562 | 562 | 3,300 |
2022/09/30 | 576 | 586 | 576 | 576 | 11,500 |
2022/09/29 | 565 | 584 | 565 | 576 | 5,700 |
2022/09/28 | 560 | 573 | 560 | 565 | 5,400 |
2022/09/27 | 551 | 570 | 551 | 565 | 6,800 |
2022/09/26 | 570 | 570 | 556 | 560 | 9,300 |
2022/09/22 | 577 | 591 | 559 | 569 | 13,400 |
2022/09/21 | 581 | 581 | 577 | 580 | 4,200 |
2022/09/20 | 565 | 586 | 563 | 583 | 11,400 |
2022/09/16 | 562 | 578 | 554 | 563 | 14,000 |
2022/09/15 | 578 | 578 | 563 | 570 | 2,500 |
2022/09/14 | 580 | 587 | 568 | 568 | 3,700 |
2022/09/13 | 570 | 580 | 560 | 572 | 5,700 |
2022/09/12 | 580 | 584 | 570 | 570 | 5,400 |
2022/09/09 | 562 | 570 | 562 | 570 | 1,500 |
2022/09/08 | 571 | 580 | 561 | 562 | 11,100 |
2022/09/07 | 567 | 577 | 567 | 570 | 2,700 |
2022/09/06 | 568 | 568 | 567 | 568 | 1,600 |
2022/09/05 | 562 | 571 | 562 | 568 | 1,500 |
2022/09/02 | 567 | 574 | 566 | 566 | 1,600 |
2022/09/01 | 595 | 595 | 570 | 570 | 17,100 |
2022/08/31 | 562 | 618 | 561 | 575 | 24,400 |
2022/08/30 | 555 | 562 | 555 | 562 | 3,700 |
2022/08/29 | 561 | 565 | 558 | 558 | 2,000 |
2022/08/26 | 563 | 563 | 563 | 563 | 300 |
2022/08/25 | 567 | 581 | 563 | 563 | 7,500 |
2022/08/24 | 576 | 596 | 560 | 570 | 15,700 |
2022/08/23 | 575 | 595 | 574 | 574 | 29,100 |
2022/08/22 | 571 | 620 | 571 | 580 | 46,400 |
2022/08/19 | 600 | 601 | 570 | 573 | 7,300 |
2022/08/18 | 575 | 599 | 571 | 599 | 5,800 |
2022/08/17 | 582 | 582 | 573 | 575 | 1,600 |
2022/08/16 | 572 | 582 | 572 | 582 | 2,900 |
2022/08/15 | 592 | 592 | 592 | 592 | 100 |
2022/08/12 | 582 | 599 | 575 | 598 | 4,900 |
2022/08/10 | 592 | 600 | 581 | 582 | 4,300 |
2022/08/09 | 593 | 593 | 590 | 591 | 2,800 |
2022/08/08 | 606 | 606 | 582 | 593 | 4,300 |
2022/08/05 | 610 | 610 | 606 | 606 | 600 |
2022/08/04 | 620 | 620 | 620 | 620 | 500 |
2022/08/03 | 621 | 633 | 621 | 627 | 1,700 |
2022/08/02 | 649 | 650 | 649 | 650 | 200 |
2022/08/01 | 640 | 640 | 640 | 640 | 100 |
2022/07/29 | 640 | 640 | 640 | 640 | 700 |
2022/07/28 | 642 | 642 | 640 | 640 | 600 |
2022/07/27 | 651 | 651 | 616 | 642 | 7,600 |
2022/07/26 | 650 | 660 | 650 | 652 | 2,500 |
2022/07/25 | 650 | 650 | 640 | 640 | 1,300 |
2022/07/22 | 655 | 655 | 650 | 650 | 2,200 |
2022/07/21 | 656 | 659 | 655 | 655 | 2,500 |
2022/07/20 | 636 | 656 | 636 | 656 | 61,100 |
2022/07/19 | 600 | 646 | 600 | 636 | 3,500 |
2022/07/15 | 634 | 650 | 634 | 650 | 4,400 |
2022/07/14 | 630 | 644 | 630 | 634 | 3,100 |
2022/07/13 | 610 | 625 | 610 | 617 | 8,900 |
2022/07/12 | 580 | 605 | 580 | 605 | 2,600 |
2022/07/11 | 590 | 605 | 580 | 581 | 83,200 |
2022/07/08 | 610 | 610 | 585 | 585 | 1,200 |
2022/07/07 | 610 | 610 | 610 | 610 | 300 |
2022/07/06 | 625 | 639 | 623 | 630 | 6,300 |
2022/07/05 | 576 | 620 | 576 | 620 | 3,400 |
2022/07/04 | 588 | 588 | 582 | 582 | 200 |
2022/07/01 | 594 | 594 | 578 | 588 | 1,300 |
2022/06/30 | 622 | 622 | 593 | 594 | 7,200 |
2022/06/29 | 605 | 625 | 598 | 612 | 2,900 |
2022/06/28 | 623 | 624 | 600 | 617 | 4,600 |
2022/06/27 | 632 | 633 | 630 | 633 | 6,000 |
2022/06/24 | 640 | 660 | 630 | 632 | 17,500 |
2022/06/23 | 650 | 672 | 650 | 670 | 6,000 |
2022/06/22 | 619 | 650 | 607 | 650 | 8,700 |
2022/06/21 | 630 | 631 | 620 | 630 | 1,300 |
2022/06/20 | 619 | 665 | 619 | 640 | 6,100 |
2022/06/17 | 630 | 640 | 630 | 640 | 1,100 |
2022/06/16 | 624 | 643 | 624 | 630 | 5,000 |
2022/06/15 | 613 | 650 | 600 | 605 | 10,900 |
2022/06/14 | 627 | 631 | 622 | 622 | 13,100 |
2022/06/13 | 646 | 646 | 626 | 640 | 5,700 |
2022/06/10 | 670 | 670 | 642 | 644 | 7,100 |
2022/06/09 | 678 | 680 | 645 | 660 | 19,700 |
2022/06/08 | 679 | 685 | 679 | 680 | 3,100 |
2022/06/07 | 690 | 690 | 677 | 680 | 4,500 |
2022/06/06 | 686 | 700 | 685 | 685 | 9,100 |
2022/06/03 | 700 | 703 | 692 | 692 | 3,800 |
2022/06/02 | 697 | 709 | 695 | 696 | 7,600 |
2022/06/01 | 687 | 708 | 687 | 701 | 8,900 |
2022/05/31 | 700 | 707 | 677 | 702 | 9,100 |
2022/05/30 | 700 | 708 | 691 | 692 | 10,800 |
2022/05/27 | 700 | 700 | 685 | 699 | 8,200 |
2022/05/26 | 706 | 706 | 695 | 695 | 3,100 |
2022/05/25 | 714 | 720 | 694 | 705 | 35,000 |
2022/05/24 | 695 | 745 | 695 | 716 | 25,200 |
2022/05/23 | 691 | 723 | 691 | 709 | 12,100 |
2022/05/20 | 702 | 720 | 686 | 706 | 18,800 |
2022/05/19 | 721 | 734 | 713 | 715 | 5,800 |
2022/05/18 | 739 | 743 | 693 | 730 | 10,200 |
2022/05/17 | 745 | 745 | 720 | 720 | 3,500 |
2022/05/16 | 745 | 747 | 723 | 728 | 5,200 |
2022/05/13 | 711 | 747 | 711 | 747 | 8,200 |
2022/05/12 | 735 | 737 | 724 | 724 | 2,700 |
2022/05/11 | 750 | 750 | 740 | 740 | 1,800 |
2022/05/10 | 735 | 747 | 729 | 740 | 12,200 |
2022/05/09 | 730 | 777 | 729 | 749 | 17,700 |
2022/05/06 | 750 | 760 | 740 | 745 | 10,800 |
2022/05/02 | 730 | 755 | 730 | 750 | 4,100 |
2022/04/28 | 733 | 750 | 730 | 730 | 5,200 |
2022/04/27 | 731 | 750 | 731 | 748 | 3,600 |
2022/04/26 | 757 | 757 | 735 | 735 | 5,400 |
2022/04/25 | 761 | 764 | 738 | 745 | 17,000 |
2022/04/22 | 750 | 765 | 731 | 731 | 21,200 |
2022/04/21 | 739 | 756 | 723 | 735 | 6,100 |
2022/04/20 | 720 | 742 | 720 | 730 | 5,100 |
2022/04/19 | 738 | 740 | 730 | 735 | 3,000 |
2022/04/18 | 715 | 728 | 708 | 727 | 6,300 |
2022/04/15 | 738 | 738 | 734 | 734 | 5,400 |
2022/04/14 | 747 | 757 | 745 | 749 | 9,800 |
2022/04/13 | 750 | 751 | 736 | 738 | 1,800 |
2022/04/12 | 730 | 740 | 713 | 734 | 5,500 |
2022/04/11 | 758 | 758 | 724 | 730 | 4,800 |
2022/04/08 | 745 | 747 | 708 | 747 | 10,900 |
2022/04/07 | 745 | 780 | 732 | 745 | 11,400 |
2022/04/06 | 740 | 740 | 740 | 740 | 2,000 |
2022/04/05 | 736 | 738 | 736 | 738 | 2,500 |
2022/04/04 | 737 | 737 | 720 | 737 | 2,700 |
2022/04/01 | 735 | 735 | 706 | 722 | 8,700 |
2022/03/31 | 736 | 738 | 735 | 735 | 2,500 |
2022/03/30 | 779 | 800 | 747 | 751 | 9,700 |
2022/03/29 | 740 | 759 | 734 | 734 | 97,100 |
2022/03/28 | 743 | 769 | 742 | 750 | 110,500 |
2022/03/25 | 745 | 774 | 740 | 774 | 9,100 |
2022/03/24 | 731 | 777 | 731 | 760 | 28,900 |
2022/03/23 | 743 | 745 | 711 | 735 | 11,100 |
2022/03/22 | 716 | 731 | 716 | 730 | 3,500 |
2022/03/18 | 712 | 741 | 712 | 741 | 1,700 |
2022/03/17 | 730 | 740 | 720 | 725 | 4,900 |
2022/03/16 | 730 | 735 | 729 | 730 | 5,500 |
2022/03/15 | 738 | 750 | 725 | 730 | 11,600 |
2022/03/14 | 690 | 740 | 655 | 738 | 12,300 |
2022/03/11 | 698 | 730 | 679 | 680 | 17,000 |
2022/03/10 | 675 | 698 | 667 | 695 | 10,500 |
2022/03/09 | 650 | 677 | 650 | 670 | 6,500 |
2022/03/08 | 661 | 695 | 630 | 679 | 26,400 |
2022/03/07 | 596 | 670 | 562 | 661 | 27,600 |
2022/03/04 | 591 | 596 | 536 | 570 | 5,900 |
2022/03/03 | 599 | 600 | 598 | 600 | 1,300 |
2022/03/02 | 607 | 607 | 597 | 597 | 4,100 |
2022/03/01 | 597 | 616 | 596 | 597 | 5,900 |
2022/02/28 | 590 | 609 | 590 | 597 | 1,300 |
2022/02/25 | 600 | 629 | 596 | 609 | 5,300 |
2022/02/24 | 590 | 660 | 588 | 630 | 14,500 |
2022/02/22 | 604 | 607 | 590 | 592 | 4,700 |
2022/02/21 | 645 | 650 | 607 | 607 | 8,900 |
2022/02/18 | 650 | 660 | 643 | 652 | 7,100 |
2022/02/17 | 655 | 661 | 650 | 654 | 17,500 |
2022/02/16 | 661 | 664 | 650 | 650 | 10,600 |
2022/02/15 | 675 | 676 | 651 | 651 | 15,300 |
2022/02/14 | 680 | 698 | 666 | 678 | 17,800 |
2022/02/10 | 696 | 710 | 676 | 691 | 12,500 |
2022/02/09 | 708 | 709 | 689 | 697 | 9,100 |
2022/02/08 | 723 | 734 | 699 | 702 | 11,400 |
2022/02/07 | 749 | 749 | 730 | 730 | 1,300 |
2022/02/04 | 729 | 750 | 729 | 734 | 3,000 |
2022/02/03 | 732 | 799 | 728 | 738 | 37,700 |
2022/02/02 | 748 | 748 | 731 | 739 | 10,500 |
2022/02/01 | 731 | 751 | 731 | 748 | 6,900 |
2022/01/31 | 753 | 753 | 730 | 743 | 12,600 |
2022/01/28 | 744 | 756 | 730 | 752 | 17,200 |
2022/01/27 | 714 | 739 | 685 | 721 | 37,800 |
2022/01/26 | 712 | 730 | 683 | 711 | 13,600 |
2022/01/25 | 758 | 758 | 712 | 712 | 20,600 |
2022/01/24 | 720 | 755 | 701 | 747 | 26,700 |
2022/01/21 | 736 | 749 | 727 | 730 | 20,600 |
2022/01/20 | 717 | 756 | 717 | 756 | 25,600 |
2022/01/19 | 721 | 751 | 700 | 747 | 42,900 |
2022/01/18 | 736 | 770 | 736 | 765 | 15,200 |
2022/01/17 | 758 | 772 | 745 | 765 | 23,100 |
2022/01/14 | 765 | 770 | 715 | 770 | 47,800 |
2022/01/13 | 785 | 785 | 747 | 750 | 19,900 |
2022/01/12 | 774 | 800 | 767 | 782 | 29,100 |
2022/01/11 | 757 | 795 | 757 | 789 | 63,200 |
2022/01/07 | 690 | 783 | 688 | 772 | 120,000 |
2022/01/06 | 722 | 741 | 671 | 683 | 145,600 |
2022/01/05 | 789 | 795 | 750 | 752 | 98,800 |
2022/01/04 | 793 | 830 | 783 | 791 | 523,600 |