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
2024-07-1912012212012141,000121
2024-07-1812212212012060,000120
2024-07-1712512612312362,000123
2024-07-1612712712512644,000126
2024-07-1212613012512852,000128
2024-07-1112613112613085,000130
2024-07-1012412712412540,000125
2024-07-0912612712412554,000125
2024-07-0812712812612640,000126
2024-07-0512812912712823,000128
2024-07-04131136126130135,000130
2024-07-03122129121129127,000129
2024-07-02121124120122111,000122
2024-07-01114121113121147,000121
2024-06-2811511611311486,000114
2024-06-2711511711411550,000115
2024-06-2611511711411547,000115
2024-06-25118118115116100,000116
2024-06-2411912111811824,000118
2024-06-2111911911811915,000119
2024-06-2011811911711837,000118
2024-06-1912012211611972,000119
2024-06-18120124120123156,000123
2024-06-1712212211711943,000119
2024-06-1412112211812040,000120
2024-06-13118121118120130,000120
2024-06-1211612011611821,000118
2024-06-1112012011811925,000119
2024-06-1012312311912044,000120
2024-06-0712012111811937,000119
2024-06-0611712111612055,000120
2024-06-05113119108115186,000115
2024-06-04123123115115193,000115
2024-06-0312412412212236,000122
2024-05-3112612612212462,000124
2024-05-3012412712412691,000126
2024-05-29121125120122102,000122
2024-05-2812312512112292,000122
2024-05-27126126120122239,000122
2024-05-24135139124127380,000127
2024-05-23123139123134335,000134
2024-05-22146146118122449,000122
2024-05-21135149133144467,000144
2024-05-2012713412713199,000131
2024-05-17124127123126127,000126
2024-05-16125126122126108,000126
2024-05-15117125114125258,000125
2024-05-14110117110114143,000114
2024-05-1311311411011198,000111
2024-05-10112115110113146,000113
2024-05-09112122112113252,000113
2024-05-08110112107112310,000112
2024-05-07101112101108406,000108
2024-05-021021029910162,000101
2024-05-0110710899102110,000102
2024-04-309911199102782,000102
2024-04-2690978997441,00097
2024-04-2587898789117,00089
2024-04-248587858765,00087
2024-04-2383868284143,00084
2024-04-228184818397,00083
2024-04-1980817981432,00081
2024-04-187881778185,00081
2024-04-177880787950,00079
2024-04-1681817979109,00079
2024-04-158283818276,00082
2024-04-128383828337,00083
2024-04-118484828233,00082
2024-04-108484828385,00083
2024-04-098485838459,00084
2024-04-0882858283119,00083
2024-04-0583838282123,00082
2024-04-048384828355,00083
2024-04-038484828476,00084
2024-04-0284878484200,00084
2024-04-018386838593,00085
2024-03-2984848283255,00083
2024-03-288485838374,00083
2024-03-2786868383104,00083
2024-03-2690908485298,00085
2024-03-2588938787454,00087
2024-03-22969884851,286,00085
2024-03-2113013791922,793,00092
2024-03-191351541201263,519,000126
2024-03-1886112861052,462,000105
2024-03-157982788260,00082
2024-03-147880787927,00079
2024-03-137880787917,00079
2024-03-127879787822,00078
2024-03-117980777827,00078
2024-03-088383798047,00080
2024-03-078182808140,00081
2024-03-068384808139,00081
2024-03-0584858083132,00083
2024-03-048989838485,00084
2024-03-018586828242,00082
2024-02-298585808472,00084
2024-02-288586798576,00085
2024-02-2778857784246,00084
2024-02-2669826978554,00078
2024-02-227070686943,00069
2024-02-216972687097,00070
2024-02-206870676853,00068
2024-02-1970706668119,00068
2024-02-167272707056,00070
2024-02-157273727223,00072
2024-02-147273707372,00073
2024-02-137373727333,00073
2024-02-0970736973110,00073
2024-02-086872686981,00069
2024-02-076869676830,00068
2024-02-066869686846,00068
2024-02-0572726868184,00068
2024-02-027273717257,00072
2024-02-017272717134,00071
2024-01-317474727226,00072
2024-01-307577747456,00074
2024-01-297777737554,00075
2024-01-267576737568,00075
2024-01-257575737329,00073
2024-01-2473757273119,00073
2024-01-236973697183,00071
2024-01-2266726670112,00070
2024-01-1969696567178,00067
2024-01-1874756869330,00069
2024-01-1776767074187,00074
2024-01-1677777375105,00075
2024-01-1570757073167,00073
2024-01-1268736669251,00069
2024-01-1172726869133,00069
2024-01-1078786871350,00071
2024-01-0970786873443,00073
2024-01-0563706165317,00065
2024-01-0460645862168,00062

分割・併合履歴 : なし