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
2024-11-126970676939,00069
2024-11-117373697040,00070
2024-11-087375727213,00072
2024-11-077881747493,00074
2024-11-067375737428,00074
2024-11-057073677191,00071
2024-11-016670667012,00070
2024-10-317070666626,00066
2024-10-30707069705,00070
2024-10-297373687038,00070
2024-10-287071666891,00068
2024-10-257676717174,00071
2024-10-247677757630,00076
2024-10-237879767617,00076
2024-10-227778777873,00078
2024-10-218081808014,00080
2024-10-188080798012,00080
2024-10-178181808110,00081
2024-10-168283808188,00081
2024-10-158787838329,00083
2024-10-118586848620,00086
2024-10-108586848519,00085
2024-10-098585848411,00084
2024-10-0885868283105,00083
2024-10-078788868641,00086
2024-10-048787858621,00086
2024-10-03868786879,00087
2024-10-028686858530,00085
2024-10-018890868949,00089
2024-09-308588858716,00087
2024-09-27898988898,00089
2024-09-269192888951,00089
2024-09-259293919228,00092
2024-09-248795879392,00093
2024-09-2084908487139,00087
2024-09-198485838439,00084
2024-09-188686828442,00084
2024-09-178888838674,00086
2024-09-138487848686,00086
2024-09-128284828221,00082
2024-09-1184848081136,00081
2024-09-1090908184288,00084
2024-09-098590859060,00090
2024-09-0696968991123,00091
2024-09-059899949679,00096
2024-09-04102102979845,00098
2024-09-0310210310110210,000102
2024-09-02971039710051,000100
2024-08-309598949861,00098
2024-08-29101101979850,00098
2024-08-2810210210010033,000100
2024-08-2710310310110113,000101
2024-08-2610410510210336,000103
2024-08-2310510610210538,000105
2024-08-2210710810510573,000105
2024-08-2111011110610771,000107
2024-08-2011711711111252,000112
2024-08-1911611911511523,000115
2024-08-1611511911511666,000116
2024-08-1511311511311417,000114
2024-08-1411311611311428,000114
2024-08-1311111311111118,000111
2024-08-0910711210611121,000111
2024-08-0810310510210530,000105
2024-08-07991049910435,000104
2024-08-06871028799194,00099
2024-08-05841048492215,00092
2024-08-0211111110510696,000106
2024-08-0111611611311438,000114
2024-07-3111711711611725,000117
2024-07-3011911911711817,000118
2024-07-2911711911711839,000118
2024-07-261161171161178,000117
2024-07-2511811811611638,000116
2024-07-2412012111912015,000120
2024-07-2311912111711957,000119
2024-07-2212212211911939,000119
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