1773 YTL の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 64 | 64 | 62 | 62 | 123,000 | 62 |
| 2025-04-03 | 65 | 65 | 64 | 64 | 29,000 | 64 |
| 2025-04-02 | 66 | 67 | 65 | 66 | 27,000 | 66 |
| 2025-04-01 | 66 | 66 | 66 | 66 | 4,000 | 66 |
| 2025-03-31 | 68 | 68 | 67 | 67 | 28,000 | 67 |
| 2025-03-28 | 69 | 69 | 68 | 68 | 13,000 | 68 |
| 2025-03-27 | 70 | 70 | 68 | 68 | 15,000 | 68 |
| 2025-03-26 | 70 | 71 | 70 | 70 | 55,000 | 70 |
| 2025-03-25 | 69 | 70 | 69 | 70 | 171,000 | 70 |
| 2025-03-24 | 68 | 69 | 68 | 68 | 22,000 | 68 |
| 2025-03-21 | 67 | 69 | 67 | 68 | 70,000 | 68 |
| 2025-03-19 | 66 | 66 | 65 | 65 | 9,000 | 65 |
| 2025-03-18 | 67 | 67 | 65 | 66 | 21,000 | 66 |
| 2025-03-17 | 64 | 68 | 64 | 67 | 53,000 | 67 |
| 2025-03-14 | 61 | 63 | 61 | 63 | 22,000 | 63 |
| 2025-03-13 | 61 | 62 | 61 | 62 | 27,000 | 62 |
| 2025-03-12 | 61 | 61 | 60 | 61 | 11,000 | 61 |
| 2025-03-11 | 61 | 61 | 60 | 61 | 71,000 | 61 |
| 2025-03-10 | 62 | 62 | 60 | 61 | 57,000 | 61 |
| 2025-03-07 | 63 | 64 | 62 | 63 | 37,000 | 63 |
| 2025-03-06 | 63 | 64 | 62 | 63 | 34,000 | 63 |
| 2025-03-05 | 64 | 64 | 61 | 62 | 101,000 | 62 |
| 2025-03-04 | 66 | 66 | 65 | 66 | 72,000 | 66 |
| 2025-03-03 | 67 | 68 | 67 | 68 | 17,000 | 68 |
| 2025-02-28 | 68 | 68 | 66 | 67 | 38,000 | 67 |
| 2025-02-27 | 68 | 68 | 68 | 68 | 9,000 | 68 |
| 2025-02-26 | 68 | 68 | 67 | 68 | 18,000 | 68 |
| 2025-02-25 | 69 | 69 | 68 | 69 | 26,000 | 69 |
| 2025-02-21 | 71 | 71 | 69 | 69 | 191,000 | 69 |
| 2025-02-20 | 70 | 70 | 69 | 69 | 55,000 | 69 |
| 2025-02-19 | 72 | 72 | 70 | 71 | 136,000 | 71 |
| 2025-02-18 | 70 | 72 | 70 | 72 | 42,000 | 72 |
| 2025-02-17 | 71 | 72 | 70 | 70 | 29,000 | 70 |
| 2025-02-14 | 71 | 72 | 71 | 71 | 36,000 | 71 |
| 2025-02-13 | 70 | 70 | 70 | 70 | 18,000 | 70 |
| 2025-02-12 | 70 | 70 | 70 | 70 | 11,000 | 70 |
| 2025-02-10 | 69 | 70 | 68 | 70 | 100,000 | 70 |
| 2025-02-07 | 68 | 69 | 67 | 69 | 85,000 | 69 |
| 2025-02-06 | 69 | 70 | 68 | 70 | 47,000 | 70 |
| 2025-02-05 | 67 | 68 | 67 | 68 | 167,000 | 68 |
| 2025-02-04 | 70 | 70 | 70 | 70 | 15,000 | 70 |
| 2025-02-03 | 70 | 70 | 69 | 70 | 45,000 | 70 |
| 2025-01-31 | 69 | 71 | 68 | 69 | 53,000 | 69 |
| 2025-01-30 | 67 | 69 | 67 | 68 | 79,000 | 68 |
| 2025-01-29 | 67 | 67 | 66 | 66 | 75,000 | 66 |
| 2025-01-28 | 71 | 71 | 65 | 65 | 336,000 | 65 |
| 2025-01-27 | 81 | 81 | 72 | 72 | 203,000 | 72 |
| 2025-01-24 | 84 | 87 | 77 | 78 | 160,000 | 78 |
| 2025-01-23 | 82 | 84 | 82 | 84 | 28,000 | 84 |
| 2025-01-22 | 79 | 83 | 79 | 81 | 53,000 | 81 |
| 2025-01-21 | 77 | 82 | 76 | 80 | 54,000 | 80 |
| 2025-01-20 | 77 | 77 | 76 | 77 | 18,000 | 77 |
| 2025-01-17 | 74 | 77 | 74 | 75 | 32,000 | 75 |
| 2025-01-16 | 78 | 78 | 76 | 77 | 57,000 | 77 |
| 2025-01-15 | 83 | 83 | 77 | 77 | 86,000 | 77 |
| 2025-01-14 | 84 | 84 | 81 | 83 | 30,000 | 83 |
| 2025-01-10 | 84 | 87 | 84 | 87 | 48,000 | 87 |
| 2025-01-09 | 91 | 93 | 83 | 84 | 60,000 | 84 |
| 2025-01-08 | 92 | 94 | 92 | 92 | 62,000 | 92 |
| 2025-01-07 | 95 | 95 | 91 | 92 | 48,000 | 92 |
| 2025-01-06 | 97 | 97 | 94 | 95 | 54,000 | 95 |
分割・併合履歴 ： なし