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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/01 | 578 | 580 | 571 | 571 | 4,500 |
| 2024/07/31 | 577 | 577 | 577 | 577 | 100 |
| 2024/07/30 | 577 | 577 | 577 | 577 | 100 |
| 2024/07/29 | 577 | 577 | 577 | 577 | 300 |
| 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 |