1773 YTL 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 69 | 69 | 66 | 66 | 32,000 | 66 |
| 2024-11-20 | 70 | 70 | 69 | 69 | 6,000 | 69 |
| 2024-11-19 | 70 | 71 | 69 | 69 | 14,000 | 69 |
| 2024-11-18 | 70 | 71 | 70 | 70 | 12,000 | 70 |
| 2024-11-15 | 70 | 70 | 68 | 70 | 10,000 | 70 |
| 2024-11-14 | 70 | 71 | 70 | 70 | 6,000 | 70 |
| 2024-11-13 | 70 | 70 | 68 | 68 | 13,000 | 68 |
| 2024-11-12 | 69 | 70 | 67 | 69 | 39,000 | 69 |
| 2024-11-11 | 73 | 73 | 69 | 70 | 40,000 | 70 |
| 2024-11-08 | 73 | 75 | 72 | 72 | 13,000 | 72 |
| 2024-11-07 | 78 | 81 | 74 | 74 | 93,000 | 74 |
| 2024-11-06 | 73 | 75 | 73 | 74 | 28,000 | 74 |
| 2024-11-05 | 70 | 73 | 67 | 71 | 91,000 | 71 |
| 2024-11-01 | 66 | 70 | 66 | 70 | 12,000 | 70 |
| 2024-10-31 | 70 | 70 | 66 | 66 | 26,000 | 66 |
| 2024-10-30 | 70 | 70 | 69 | 70 | 5,000 | 70 |
| 2024-10-29 | 73 | 73 | 68 | 70 | 38,000 | 70 |
| 2024-10-28 | 70 | 71 | 66 | 68 | 91,000 | 68 |
| 2024-10-25 | 76 | 76 | 71 | 71 | 74,000 | 71 |
| 2024-10-24 | 76 | 77 | 75 | 76 | 30,000 | 76 |
| 2024-10-23 | 78 | 79 | 76 | 76 | 17,000 | 76 |
| 2024-10-22 | 77 | 78 | 77 | 78 | 73,000 | 78 |
| 2024-10-21 | 80 | 81 | 80 | 80 | 14,000 | 80 |
| 2024-10-18 | 80 | 80 | 79 | 80 | 12,000 | 80 |
| 2024-10-17 | 81 | 81 | 80 | 81 | 10,000 | 81 |
| 2024-10-16 | 82 | 83 | 80 | 81 | 88,000 | 81 |
| 2024-10-15 | 87 | 87 | 83 | 83 | 29,000 | 83 |
| 2024-10-11 | 85 | 86 | 84 | 86 | 20,000 | 86 |
| 2024-10-10 | 85 | 86 | 84 | 85 | 19,000 | 85 |
| 2024-10-09 | 85 | 85 | 84 | 84 | 11,000 | 84 |
| 2024-10-08 | 85 | 86 | 82 | 83 | 105,000 | 83 |
| 2024-10-07 | 87 | 88 | 86 | 86 | 41,000 | 86 |
| 2024-10-04 | 87 | 87 | 85 | 86 | 21,000 | 86 |
| 2024-10-03 | 86 | 87 | 86 | 87 | 9,000 | 87 |
| 2024-10-02 | 86 | 86 | 85 | 85 | 30,000 | 85 |
| 2024-10-01 | 88 | 90 | 86 | 89 | 49,000 | 89 |
| 2024-09-30 | 85 | 88 | 85 | 87 | 16,000 | 87 |
| 2024-09-27 | 89 | 89 | 88 | 89 | 8,000 | 89 |
| 2024-09-26 | 91 | 92 | 88 | 89 | 51,000 | 89 |
| 2024-09-25 | 92 | 93 | 91 | 92 | 28,000 | 92 |
| 2024-09-24 | 87 | 95 | 87 | 93 | 92,000 | 93 |
| 2024-09-20 | 84 | 90 | 84 | 87 | 139,000 | 87 |
| 2024-09-19 | 84 | 85 | 83 | 84 | 39,000 | 84 |
| 2024-09-18 | 86 | 86 | 82 | 84 | 42,000 | 84 |
| 2024-09-17 | 88 | 88 | 83 | 86 | 74,000 | 86 |
| 2024-09-13 | 84 | 87 | 84 | 86 | 86,000 | 86 |
| 2024-09-12 | 82 | 84 | 82 | 82 | 21,000 | 82 |
| 2024-09-11 | 84 | 84 | 80 | 81 | 136,000 | 81 |
| 2024-09-10 | 90 | 90 | 81 | 84 | 288,000 | 84 |
| 2024-09-09 | 85 | 90 | 85 | 90 | 60,000 | 90 |
| 2024-09-06 | 96 | 96 | 89 | 91 | 123,000 | 91 |
| 2024-09-05 | 98 | 99 | 94 | 96 | 79,000 | 96 |
| 2024-09-04 | 102 | 102 | 97 | 98 | 45,000 | 98 |
| 2024-09-03 | 102 | 103 | 101 | 102 | 10,000 | 102 |
| 2024-09-02 | 97 | 103 | 97 | 100 | 51,000 | 100 |
| 2024-08-30 | 95 | 98 | 94 | 98 | 61,000 | 98 |
| 2024-08-29 | 101 | 101 | 97 | 98 | 50,000 | 98 |
| 2024-08-28 | 102 | 102 | 100 | 100 | 33,000 | 100 |
| 2024-08-27 | 103 | 103 | 101 | 101 | 13,000 | 101 |
| 2024-08-26 | 104 | 105 | 102 | 103 | 36,000 | 103 |
| 2024-08-23 | 105 | 106 | 102 | 105 | 38,000 | 105 |
| 2024-08-22 | 107 | 108 | 105 | 105 | 73,000 | 105 |
| 2024-08-21 | 110 | 111 | 106 | 107 | 71,000 | 107 |
| 2024-08-20 | 117 | 117 | 111 | 112 | 52,000 | 112 |
| 2024-08-19 | 116 | 119 | 115 | 115 | 23,000 | 115 |
| 2024-08-16 | 115 | 119 | 115 | 116 | 66,000 | 116 |
| 2024-08-15 | 113 | 115 | 113 | 114 | 17,000 | 114 |
| 2024-08-14 | 113 | 116 | 113 | 114 | 28,000 | 114 |
| 2024-08-13 | 111 | 113 | 111 | 111 | 18,000 | 111 |
| 2024-08-09 | 107 | 112 | 106 | 111 | 21,000 | 111 |
| 2024-08-08 | 103 | 105 | 102 | 105 | 30,000 | 105 |
| 2024-08-07 | 99 | 104 | 99 | 104 | 35,000 | 104 |
| 2024-08-06 | 87 | 102 | 87 | 99 | 194,000 | 99 |
| 2024-08-05 | 84 | 104 | 84 | 92 | 215,000 | 92 |
| 2024-08-02 | 111 | 111 | 105 | 106 | 96,000 | 106 |
| 2024-08-01 | 116 | 116 | 113 | 114 | 38,000 | 114 |
| 2024-07-31 | 117 | 117 | 116 | 117 | 25,000 | 117 |
| 2024-07-30 | 119 | 119 | 117 | 118 | 17,000 | 118 |
| 2024-07-29 | 117 | 119 | 117 | 118 | 39,000 | 118 |
| 2024-07-26 | 116 | 117 | 116 | 117 | 8,000 | 117 |
| 2024-07-25 | 118 | 118 | 116 | 116 | 38,000 | 116 |
| 2024-07-24 | 120 | 121 | 119 | 120 | 15,000 | 120 |
| 2024-07-23 | 119 | 121 | 117 | 119 | 57,000 | 119 |
| 2024-07-22 | 122 | 122 | 119 | 119 | 39,000 | 119 |
| 2024-07-19 | 120 | 122 | 120 | 121 | 41,000 | 121 |
| 2024-07-18 | 122 | 122 | 120 | 120 | 60,000 | 120 |
| 2024-07-17 | 125 | 126 | 123 | 123 | 62,000 | 123 |
| 2024-07-16 | 127 | 127 | 125 | 126 | 44,000 | 126 |
| 2024-07-12 | 126 | 130 | 125 | 128 | 52,000 | 128 |
| 2024-07-11 | 126 | 131 | 126 | 130 | 85,000 | 130 |
| 2024-07-10 | 124 | 127 | 124 | 125 | 40,000 | 125 |
| 2024-07-09 | 126 | 127 | 124 | 125 | 54,000 | 125 |
| 2024-07-08 | 127 | 128 | 126 | 126 | 40,000 | 126 |
| 2024-07-05 | 128 | 129 | 127 | 128 | 23,000 | 128 |
| 2024-07-04 | 131 | 136 | 126 | 130 | 135,000 | 130 |
| 2024-07-03 | 122 | 129 | 121 | 129 | 127,000 | 129 |
| 2024-07-02 | 121 | 124 | 120 | 122 | 111,000 | 122 |
| 2024-07-01 | 114 | 121 | 113 | 121 | 147,000 | 121 |
| 2024-06-28 | 115 | 116 | 113 | 114 | 86,000 | 114 |
| 2024-06-27 | 115 | 117 | 114 | 115 | 50,000 | 115 |
| 2024-06-26 | 115 | 117 | 114 | 115 | 47,000 | 115 |
| 2024-06-25 | 118 | 118 | 115 | 116 | 100,000 | 116 |
| 2024-06-24 | 119 | 121 | 118 | 118 | 24,000 | 118 |
| 2024-06-21 | 119 | 119 | 118 | 119 | 15,000 | 119 |
| 2024-06-20 | 118 | 119 | 117 | 118 | 37,000 | 118 |
| 2024-06-19 | 120 | 122 | 116 | 119 | 72,000 | 119 |
| 2024-06-18 | 120 | 124 | 120 | 123 | 156,000 | 123 |
| 2024-06-17 | 122 | 122 | 117 | 119 | 43,000 | 119 |
| 2024-06-14 | 121 | 122 | 118 | 120 | 40,000 | 120 |
| 2024-06-13 | 118 | 121 | 118 | 120 | 130,000 | 120 |
| 2024-06-12 | 116 | 120 | 116 | 118 | 21,000 | 118 |
| 2024-06-11 | 120 | 120 | 118 | 119 | 25,000 | 119 |
| 2024-06-10 | 123 | 123 | 119 | 120 | 44,000 | 120 |
| 2024-06-07 | 120 | 121 | 118 | 119 | 37,000 | 119 |
| 2024-06-06 | 117 | 121 | 116 | 120 | 55,000 | 120 |
| 2024-06-05 | 113 | 119 | 108 | 115 | 186,000 | 115 |
| 2024-06-04 | 123 | 123 | 115 | 115 | 193,000 | 115 |
| 2024-06-03 | 124 | 124 | 122 | 122 | 36,000 | 122 |
| 2024-05-31 | 126 | 126 | 122 | 124 | 62,000 | 124 |
| 2024-05-30 | 124 | 127 | 124 | 126 | 91,000 | 126 |
| 2024-05-29 | 121 | 125 | 120 | 122 | 102,000 | 122 |
| 2024-05-28 | 123 | 125 | 121 | 122 | 92,000 | 122 |
| 2024-05-27 | 126 | 126 | 120 | 122 | 239,000 | 122 |
| 2024-05-24 | 135 | 139 | 124 | 127 | 380,000 | 127 |
| 2024-05-23 | 123 | 139 | 123 | 134 | 335,000 | 134 |
| 2024-05-22 | 146 | 146 | 118 | 122 | 449,000 | 122 |
| 2024-05-21 | 135 | 149 | 133 | 144 | 467,000 | 144 |
| 2024-05-20 | 127 | 134 | 127 | 131 | 99,000 | 131 |
| 2024-05-17 | 124 | 127 | 123 | 126 | 127,000 | 126 |
| 2024-05-16 | 125 | 126 | 122 | 126 | 108,000 | 126 |
| 2024-05-15 | 117 | 125 | 114 | 125 | 258,000 | 125 |
| 2024-05-14 | 110 | 117 | 110 | 114 | 143,000 | 114 |
| 2024-05-13 | 113 | 114 | 110 | 111 | 98,000 | 111 |
| 2024-05-10 | 112 | 115 | 110 | 113 | 146,000 | 113 |
| 2024-05-09 | 112 | 122 | 112 | 113 | 252,000 | 113 |
| 2024-05-08 | 110 | 112 | 107 | 112 | 310,000 | 112 |
| 2024-05-07 | 101 | 112 | 101 | 108 | 406,000 | 108 |
| 2024-05-02 | 102 | 102 | 99 | 101 | 62,000 | 101 |
| 2024-05-01 | 107 | 108 | 99 | 102 | 110,000 | 102 |
| 2024-04-30 | 99 | 111 | 99 | 102 | 782,000 | 102 |
| 2024-04-26 | 90 | 97 | 89 | 97 | 441,000 | 97 |
| 2024-04-25 | 87 | 89 | 87 | 89 | 117,000 | 89 |
| 2024-04-24 | 85 | 87 | 85 | 87 | 65,000 | 87 |
| 2024-04-23 | 83 | 86 | 82 | 84 | 143,000 | 84 |
| 2024-04-22 | 81 | 84 | 81 | 83 | 97,000 | 83 |
| 2024-04-19 | 80 | 81 | 79 | 81 | 432,000 | 81 |
| 2024-04-18 | 78 | 81 | 77 | 81 | 85,000 | 81 |
| 2024-04-17 | 78 | 80 | 78 | 79 | 50,000 | 79 |
| 2024-04-16 | 81 | 81 | 79 | 79 | 109,000 | 79 |
| 2024-04-15 | 82 | 83 | 81 | 82 | 76,000 | 82 |
| 2024-04-12 | 83 | 83 | 82 | 83 | 37,000 | 83 |
| 2024-04-11 | 84 | 84 | 82 | 82 | 33,000 | 82 |
| 2024-04-10 | 84 | 84 | 82 | 83 | 85,000 | 83 |
| 2024-04-09 | 84 | 85 | 83 | 84 | 59,000 | 84 |
| 2024-04-08 | 82 | 85 | 82 | 83 | 119,000 | 83 |
| 2024-04-05 | 83 | 83 | 82 | 82 | 123,000 | 82 |
| 2024-04-04 | 83 | 84 | 82 | 83 | 55,000 | 83 |
| 2024-04-03 | 84 | 84 | 82 | 84 | 76,000 | 84 |
| 2024-04-02 | 84 | 87 | 84 | 84 | 200,000 | 84 |
| 2024-04-01 | 83 | 86 | 83 | 85 | 93,000 | 85 |
| 2024-03-29 | 84 | 84 | 82 | 83 | 255,000 | 83 |
| 2024-03-28 | 84 | 85 | 83 | 83 | 74,000 | 83 |
| 2024-03-27 | 86 | 86 | 83 | 83 | 104,000 | 83 |
| 2024-03-26 | 90 | 90 | 84 | 85 | 298,000 | 85 |
| 2024-03-25 | 88 | 93 | 87 | 87 | 454,000 | 87 |
| 2024-03-22 | 96 | 98 | 84 | 85 | 1,286,000 | 85 |
| 2024-03-21 | 130 | 137 | 91 | 92 | 2,793,000 | 92 |
| 2024-03-19 | 135 | 154 | 120 | 126 | 3,519,000 | 126 |
| 2024-03-18 | 86 | 112 | 86 | 105 | 2,462,000 | 105 |
| 2024-03-15 | 79 | 82 | 78 | 82 | 60,000 | 82 |
| 2024-03-14 | 78 | 80 | 78 | 79 | 27,000 | 79 |
| 2024-03-13 | 78 | 80 | 78 | 79 | 17,000 | 79 |
| 2024-03-12 | 78 | 79 | 78 | 78 | 22,000 | 78 |
| 2024-03-11 | 79 | 80 | 77 | 78 | 27,000 | 78 |
| 2024-03-08 | 83 | 83 | 79 | 80 | 47,000 | 80 |
| 2024-03-07 | 81 | 82 | 80 | 81 | 40,000 | 81 |
| 2024-03-06 | 83 | 84 | 80 | 81 | 39,000 | 81 |
| 2024-03-05 | 84 | 85 | 80 | 83 | 132,000 | 83 |
| 2024-03-04 | 89 | 89 | 83 | 84 | 85,000 | 84 |
| 2024-03-01 | 85 | 86 | 82 | 82 | 42,000 | 82 |
| 2024-02-29 | 85 | 85 | 80 | 84 | 72,000 | 84 |
| 2024-02-28 | 85 | 86 | 79 | 85 | 76,000 | 85 |
| 2024-02-27 | 78 | 85 | 77 | 84 | 246,000 | 84 |
| 2024-02-26 | 69 | 82 | 69 | 78 | 554,000 | 78 |
| 2024-02-22 | 70 | 70 | 68 | 69 | 43,000 | 69 |
| 2024-02-21 | 69 | 72 | 68 | 70 | 97,000 | 70 |
| 2024-02-20 | 68 | 70 | 67 | 68 | 53,000 | 68 |
| 2024-02-19 | 70 | 70 | 66 | 68 | 119,000 | 68 |
| 2024-02-16 | 72 | 72 | 70 | 70 | 56,000 | 70 |
| 2024-02-15 | 72 | 73 | 72 | 72 | 23,000 | 72 |
| 2024-02-14 | 72 | 73 | 70 | 73 | 72,000 | 73 |
| 2024-02-13 | 73 | 73 | 72 | 73 | 33,000 | 73 |
| 2024-02-09 | 70 | 73 | 69 | 73 | 110,000 | 73 |
| 2024-02-08 | 68 | 72 | 68 | 69 | 81,000 | 69 |
| 2024-02-07 | 68 | 69 | 67 | 68 | 30,000 | 68 |
| 2024-02-06 | 68 | 69 | 68 | 68 | 46,000 | 68 |
| 2024-02-05 | 72 | 72 | 68 | 68 | 184,000 | 68 |
| 2024-02-02 | 72 | 73 | 71 | 72 | 57,000 | 72 |
| 2024-02-01 | 72 | 72 | 71 | 71 | 34,000 | 71 |
| 2024-01-31 | 74 | 74 | 72 | 72 | 26,000 | 72 |
| 2024-01-30 | 75 | 77 | 74 | 74 | 56,000 | 74 |
| 2024-01-29 | 77 | 77 | 73 | 75 | 54,000 | 75 |
| 2024-01-26 | 75 | 76 | 73 | 75 | 68,000 | 75 |
| 2024-01-25 | 75 | 75 | 73 | 73 | 29,000 | 73 |
| 2024-01-24 | 73 | 75 | 72 | 73 | 119,000 | 73 |
| 2024-01-23 | 69 | 73 | 69 | 71 | 83,000 | 71 |
| 2024-01-22 | 66 | 72 | 66 | 70 | 112,000 | 70 |
| 2024-01-19 | 69 | 69 | 65 | 67 | 178,000 | 67 |
| 2024-01-18 | 74 | 75 | 68 | 69 | 330,000 | 69 |
| 2024-01-17 | 76 | 76 | 70 | 74 | 187,000 | 74 |
| 2024-01-16 | 77 | 77 | 73 | 75 | 105,000 | 75 |
| 2024-01-15 | 70 | 75 | 70 | 73 | 167,000 | 73 |
| 2024-01-12 | 68 | 73 | 66 | 69 | 251,000 | 69 |
| 2024-01-11 | 72 | 72 | 68 | 69 | 133,000 | 69 |
| 2024-01-10 | 78 | 78 | 68 | 71 | 350,000 | 71 |
| 2024-01-09 | 70 | 78 | 68 | 73 | 443,000 | 73 |
| 2024-01-05 | 63 | 70 | 61 | 65 | 317,000 | 65 |
| 2024-01-04 | 60 | 64 | 58 | 62 | 168,000 | 62 |
分割・併合履歴 ： なし
