7615 (株)YU-WA Creation Holdings の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 148 | 150 | 145 | 145 | 135,700 | 145 |
| 2024-04-25 | 150 | 152 | 148 | 148 | 32,400 | 148 |
| 2024-04-24 | 150 | 152 | 150 | 150 | 42,800 | 150 |
| 2024-04-23 | 152 | 153 | 150 | 150 | 51,700 | 150 |
| 2024-04-22 | 149 | 152 | 148 | 152 | 51,100 | 152 |
| 2024-04-19 | 149 | 153 | 146 | 147 | 102,400 | 147 |
| 2024-04-18 | 147 | 151 | 147 | 149 | 38,600 | 149 |
| 2024-04-17 | 152 | 152 | 146 | 147 | 70,600 | 147 |
| 2024-04-16 | 153 | 154 | 150 | 150 | 49,800 | 150 |
| 2024-04-15 | 153 | 155 | 153 | 153 | 20,500 | 153 |
| 2024-04-12 | 156 | 157 | 153 | 153 | 54,600 | 153 |
| 2024-04-11 | 156 | 157 | 154 | 155 | 47,100 | 155 |
| 2024-04-10 | 155 | 157 | 154 | 156 | 46,400 | 156 |
| 2024-04-09 | 158 | 158 | 155 | 155 | 73,700 | 155 |
| 2024-04-08 | 155 | 158 | 154 | 158 | 46,900 | 158 |
| 2024-04-05 | 155 | 156 | 153 | 155 | 114,100 | 155 |
| 2024-04-04 | 159 | 160 | 155 | 155 | 108,700 | 155 |
| 2024-04-03 | 161 | 161 | 155 | 161 | 187,500 | 161 |
| 2024-04-02 | 163 | 164 | 161 | 161 | 66,200 | 161 |
| 2024-04-01 | 167 | 168 | 163 | 163 | 74,000 | 163 |
| 2024-03-29 | 163 | 168 | 162 | 168 | 88,500 | 168 |
| 2024-03-28 | 165 | 165 | 160 | 161 | 193,000 | 161 |
| 2024-03-27 | 172 | 172 | 167 | 169 | 148,300 | 169 |
| 2024-03-26 | 175 | 178 | 172 | 172 | 124,600 | 172 |
| 2024-03-25 | 174 | 178 | 171 | 175 | 222,200 | 175 |
| 2024-03-22 | 174 | 175 | 171 | 174 | 179,100 | 174 |
| 2024-03-21 | 167 | 174 | 167 | 173 | 213,800 | 173 |
| 2024-03-19 | 166 | 170 | 165 | 166 | 164,700 | 166 |
| 2024-03-18 | 166 | 166 | 163 | 166 | 92,500 | 166 |
| 2024-03-15 | 166 | 168 | 160 | 164 | 275,300 | 164 |
| 2024-03-14 | 160 | 163 | 159 | 162 | 124,600 | 162 |
| 2024-03-13 | 159 | 161 | 157 | 160 | 101,400 | 160 |
| 2024-03-12 | 154 | 159 | 152 | 159 | 116,100 | 159 |
| 2024-03-11 | 159 | 159 | 152 | 153 | 270,300 | 153 |
| 2024-03-08 | 158 | 163 | 158 | 158 | 440,800 | 158 |
| 2024-03-07 | 152 | 154 | 151 | 154 | 112,700 | 154 |
| 2024-03-06 | 149 | 154 | 148 | 150 | 253,200 | 150 |
| 2024-03-05 | 148 | 150 | 147 | 149 | 46,200 | 149 |
| 2024-03-04 | 150 | 150 | 147 | 148 | 133,800 | 148 |
| 2024-03-01 | 147 | 148 | 145 | 147 | 64,700 | 147 |
| 2024-02-29 | 150 | 150 | 145 | 148 | 108,300 | 148 |
| 2024-02-28 | 144 | 153 | 144 | 149 | 336,700 | 149 |
| 2024-02-27 | 144 | 147 | 144 | 145 | 35,300 | 145 |
| 2024-02-26 | 145 | 146 | 144 | 145 | 40,000 | 145 |
| 2024-02-22 | 147 | 147 | 144 | 145 | 40,400 | 145 |
| 2024-02-21 | 145 | 147 | 144 | 146 | 42,700 | 146 |
| 2024-02-20 | 148 | 148 | 144 | 146 | 106,300 | 146 |
| 2024-02-19 | 144 | 148 | 144 | 146 | 132,500 | 146 |
| 2024-02-16 | 144 | 144 | 142 | 143 | 40,700 | 143 |
| 2024-02-15 | 143 | 147 | 140 | 142 | 247,300 | 142 |
| 2024-02-14 | 143 | 143 | 141 | 143 | 128,800 | 143 |
| 2024-02-13 | 144 | 144 | 142 | 142 | 72,100 | 142 |
| 2024-02-09 | 142 | 144 | 141 | 144 | 69,200 | 144 |
| 2024-02-08 | 144 | 144 | 142 | 143 | 48,300 | 143 |
| 2024-02-07 | 145 | 145 | 143 | 145 | 90,300 | 145 |
| 2024-02-06 | 147 | 147 | 143 | 145 | 116,500 | 145 |
| 2024-02-05 | 146 | 148 | 145 | 147 | 121,600 | 147 |
| 2024-02-02 | 143 | 147 | 142 | 147 | 162,300 | 147 |
| 2024-02-01 | 144 | 145 | 141 | 142 | 218,000 | 142 |
| 2024-01-31 | 145 | 146 | 141 | 146 | 284,900 | 146 |
| 2024-01-30 | 146 | 146 | 144 | 144 | 207,400 | 144 |
| 2024-01-29 | 146 | 147 | 144 | 146 | 160,800 | 146 |
| 2024-01-26 | 148 | 149 | 145 | 145 | 203,000 | 145 |
| 2024-01-25 | 148 | 150 | 147 | 149 | 133,200 | 149 |
| 2024-01-24 | 148 | 148 | 146 | 146 | 140,900 | 146 |
| 2024-01-23 | 149 | 149 | 147 | 147 | 158,400 | 147 |
| 2024-01-22 | 150 | 150 | 147 | 147 | 199,600 | 147 |
| 2024-01-19 | 149 | 151 | 148 | 149 | 240,700 | 149 |
| 2024-01-18 | 152 | 153 | 148 | 148 | 551,500 | 148 |
| 2024-01-17 | 162 | 164 | 150 | 151 | 1,407,000 | 151 |
| 2024-01-16 | 183 | 185 | 157 | 161 | 5,001,600 | 161 |
| 2024-01-15 | 152 | 196 | 152 | 179 | 24,250,600 | 179 |
| 2024-01-12 | 154 | 154 | 150 | 150 | 181,900 | 150 |
| 2024-01-11 | 155 | 156 | 152 | 154 | 112,300 | 154 |
| 2024-01-10 | 156 | 157 | 155 | 156 | 31,400 | 156 |
| 2024-01-09 | 154 | 158 | 154 | 156 | 56,800 | 156 |
| 2024-01-05 | 157 | 157 | 154 | 155 | 67,700 | 155 |
| 2024-01-04 | 153 | 158 | 153 | 158 | 79,100 | 158 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株
