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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 83 | 83 | 80 | 82 | 8,000 | 82 |
| 2025-07-07 | 85 | 85 | 79 | 83 | 98,000 | 83 |
| 2025-07-04 | 85 | 86 | 83 | 85 | 26,000 | 85 |
| 2025-07-03 | 82 | 85 | 82 | 82 | 36,000 | 82 |
| 2025-07-02 | 78 | 84 | 74 | 81 | 304,000 | 81 |
| 2025-07-01 | 76 | 80 | 76 | 77 | 125,000 | 77 |
| 2025-06-30 | 76 | 77 | 72 | 75 | 16,000 | 75 |
| 2025-06-27 | 76 | 76 | 75 | 75 | 28,000 | 75 |
| 2025-06-26 | 72 | 76 | 72 | 76 | 47,000 | 76 |
| 2025-06-25 | 72 | 74 | 71 | 71 | 4,000 | 71 |
| 2025-06-24 | 76 | 76 | 72 | 74 | 19,000 | 74 |
| 2025-06-23 | 72 | 76 | 72 | 76 | 11,000 | 76 |
| 2025-06-20 | 73 | 73 | 71 | 71 | 2,000 | 71 |
| 2025-06-19 | 74 | 74 | 71 | 71 | 4,000 | 71 |
| 2025-06-18 | 68 | 76 | 68 | 73 | 47,000 | 73 |
| 2025-06-17 | 72 | 72 | 71 | 71 | 24,000 | 71 |
| 2025-06-16 | 72 | 74 | 71 | 73 | 16,000 | 73 |
| 2025-06-13 | 74 | 74 | 71 | 74 | 25,000 | 74 |
| 2025-06-12 | 68 | 74 | 68 | 74 | 71,000 | 74 |
| 2025-06-11 | 71 | 74 | 68 | 70 | 125,000 | 70 |
| 2025-06-10 | 70 | 70 | 66 | 67 | 13,000 | 67 |
| 2025-06-09 | 69 | 70 | 69 | 70 | 36,000 | 70 |
| 2025-06-06 | 66 | 68 | 61 | 68 | 136,000 | 68 |
| 2025-06-05 | 62 | 67 | 62 | 65 | 270,000 | 65 |
| 2025-06-04 | 62 | 63 | 62 | 62 | 5,000 | 62 |
| 2025-06-03 | 62 | 63 | 62 | 62 | 6,000 | 62 |
| 2025-06-02 | 64 | 64 | 62 | 62 | 10,000 | 62 |
| 2025-05-30 | 63 | 64 | 63 | 64 | 7,000 | 64 |
| 2025-05-29 | 63 | 64 | 63 | 64 | 3,000 | 64 |
| 2025-05-28 | 65 | 65 | 63 | 63 | 13,000 | 63 |
| 2025-05-27 | 64 | 65 | 64 | 64 | 7,000 | 64 |
| 2025-05-26 | 64 | 65 | 64 | 64 | 16,000 | 64 |
| 2025-05-23 | 65 | 65 | 63 | 64 | 34,000 | 64 |
| 2025-05-22 | 65 | 65 | 63 | 65 | 48,000 | 65 |
| 2025-05-21 | 66 | 67 | 66 | 67 | 19,000 | 67 |
| 2025-05-20 | 67 | 67 | 67 | 67 | 3,000 | 67 |
| 2025-05-19 | 68 | 68 | 66 | 66 | 6,000 | 66 |
| 2025-05-16 | 66 | 68 | 66 | 68 | 13,000 | 68 |
| 2025-05-15 | 66 | 66 | 65 | 65 | 13,000 | 65 |
| 2025-05-14 | 66 | 67 | 65 | 66 | 28,000 | 66 |
| 2025-05-13 | 67 | 68 | 66 | 66 | 51,000 | 66 |
| 2025-05-12 | 67 | 68 | 67 | 68 | 7,000 | 68 |
| 2025-05-09 | 70 | 70 | 67 | 67 | 50,000 | 67 |
| 2025-05-08 | 67 | 73 | 67 | 69 | 88,000 | 69 |
| 2025-05-07 | 65 | 68 | 65 | 68 | 36,000 | 68 |
| 2025-05-02 | 64 | 65 | 64 | 65 | 13,000 | 65 |
| 2025-05-01 | 63 | 64 | 63 | 63 | 5,000 | 63 |
| 2025-04-30 | 62 | 62 | 61 | 62 | 18,000 | 62 |
| 2025-04-28 | 60 | 63 | 60 | 62 | 54,000 | 62 |
| 2025-04-25 | 58 | 62 | 58 | 60 | 46,000 | 60 |
| 2025-04-24 | 58 | 60 | 58 | 58 | 29,000 | 58 |
| 2025-04-23 | 58 | 59 | 58 | 58 | 10,000 | 58 |
| 2025-04-22 | 60 | 60 | 58 | 58 | 51,000 | 58 |
| 2025-04-21 | 61 | 61 | 60 | 60 | 21,000 | 60 |
| 2025-04-18 | 58 | 61 | 58 | 61 | 19,000 | 61 |
| 2025-04-17 | 60 | 60 | 58 | 58 | 43,000 | 58 |
| 2025-04-16 | 64 | 64 | 60 | 60 | 86,000 | 60 |
| 2025-04-15 | 59 | 72 | 58 | 62 | 199,000 | 62 |
| 2025-04-14 | 58 | 59 | 57 | 57 | 83,000 | 57 |
| 2025-04-11 | 53 | 58 | 53 | 54 | 281,000 | 54 |
| 2025-04-10 | 62 | 86 | 43 | 51 | 844,000 | 51 |
| 2025-04-09 | 61 | 61 | 58 | 58 | 44,000 | 58 |
| 2025-04-08 | 61 | 63 | 61 | 62 | 228,000 | 62 |
| 2025-04-07 | 47 | 60 | 47 | 58 | 79,000 | 58 |
| 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