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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
