1773 YTL の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	57	59	57	58	45,000	58
2023-12-28	59	59	56	59	125,000	59
2023-12-27	60	63	58	59	152,000	59
2023-12-26	64	85	58	59	740,000	59
2023-12-25	59	63	59	62	142,000	62
2023-12-22	59	60	58	60	60,000	60
2023-12-21	57	60	57	60	63,000	60
2023-12-20	57	59	56	58	87,000	58
2023-12-19	56	58	56	57	24,000	57
2023-12-18	58	59	56	56	136,000	56
2023-12-15	59	59	58	58	59,000	58
2023-12-14	55	58	55	58	72,000	58
2023-12-13	58	58	55	55	158,000	55
2023-12-12	55	59	54	58	117,000	58
2023-12-11	48	59	48	55	788,000	55
2023-12-08	47	49	47	48	29,000	48
2023-12-07	-	-	-	48	-	48
2023-12-06	49	50	48	48	19,000	48
2023-12-05	46	48	46	48	70,000	48
2023-12-04	49	49	46	46	135,000	46
2023-12-01	50	50	48	49	32,000	49
2023-11-30	49	50	49	50	203,000	50
2023-11-29	50	50	50	50	51,000	50
2023-11-28	50	50	49	50	12,000	50
2023-11-27	48	49	48	49	5,000	49
2023-11-24	50	50	48	49	30,000	49
2023-11-22	49	49	49	49	36,000	49
2023-11-21	50	50	49	49	72,000	49
2023-11-20	52	52	50	50	23,000	50
2023-11-17	50	51	50	50	85,000	50
2023-11-16	49	50	49	49	214,000	49
2023-11-15	48	49	48	48	11,000	48
2023-11-14	48	49	48	49	68,000	49
2023-11-13	48	48	48	48	22,000	48
2023-11-10	50	50	49	49	46,000	49
2023-11-09	48	50	48	48	26,000	48
2023-11-08	48	49	47	47	38,000	47
2023-11-07	48	49	46	48	110,000	48
2023-11-06	49	50	49	49	38,000	49
2023-11-02	46	50	46	49	228,000	49
2023-11-01	44	46	44	44	132,000	44
2023-10-31	43	44	43	44	26,000	44
2023-10-30	44	44	43	43	23,000	43
2023-10-27	41	44	41	43	110,000	43
2023-10-26	41	41	41	41	21,000	41
2023-10-25	41	41	39	41	102,000	41
2023-10-24	40	41	39	40	194,000	40
2023-10-23	42	42	39	41	92,000	41
2023-10-20	43	43	41	43	170,000	43
2023-10-19	45	45	42	43	142,000	43
2023-10-18	45	45	44	45	16,000	45
2023-10-17	44	46	44	46	44,000	46
2023-10-16	47	47	45	45	38,000	45
2023-10-13	46	47	46	47	13,000	47
2023-10-12	46	47	46	47	32,000	47
2023-10-11	45	47	45	47	119,000	47
2023-10-10	44	46	44	46	80,000	46
2023-10-06	45	45	44	44	15,000	44
2023-10-05	44	45	44	45	120,000	45
2023-10-04	46	46	43	44	264,000	44
2023-10-03	46	46	46	46	34,000	46
2023-10-02	47	47	46	46	512,000	46
2023-09-29	47	48	46	46	68,000	46
2023-09-28	47	48	46	46	13,000	46
2023-09-27	48	48	47	48	131,000	48
2023-09-26	47	49	47	47	97,000	47
2023-09-25	48	48	47	47	60,000	47
2023-09-22	47	48	46	48	44,000	48
2023-09-21	48	50	47	47	146,000	47
2023-09-20	50	50	48	48	36,000	48
2023-09-19	50	50	48	48	52,000	48
2023-09-15	47	49	46	48	384,000	48
2023-09-14	44	46	44	46	1,177,000	46
2023-09-13	44	46	42	44	297,000	44
2023-09-12	47	47	44	44	142,000	44
2023-09-11	47	49	44	47	1,209,000	47
2023-09-08	46	50	46	48	231,000	48
2023-09-07	46	47	46	46	81,000	46
2023-09-06	47	47	45	46	107,000	46
2023-09-05	49	49	46	47	185,000	47
2023-09-04	49	51	47	48	180,000	48
2023-09-01	47	49	46	49	142,000	49
2023-08-31	49	49	47	47	268,000	47
2023-08-30	50	52	47	50	481,000	50
2023-08-29	43	53	42	49	909,000	49
2023-08-28	43	44	42	43	233,000	43
2023-08-25	43	44	42	43	365,000	43
2023-08-24	42	45	39	45	1,315,000	45
2023-08-23	42	45	42	43	81,000	43
2023-08-22	43	44	42	43	148,000	43
2023-08-21	42	45	42	44	141,000	44
2023-08-18	43	43	40	41	171,000	41
2023-08-17	41	44	41	44	139,000	44
2023-08-16	38	43	37	42	600,000	42
2023-08-15	40	40	37	39	455,000	39
2023-08-14	41	41	39	40	224,000	40
2023-08-10	39	41	39	41	96,000	41
2023-08-09	37	40	37	38	84,000	38
2023-08-08	39	39	37	38	173,000	38
2023-08-07	38	43	37	38	322,000	38
2023-08-04	36	39	36	38	164,000	38
2023-08-03	38	38	36	36	172,000	36
2023-08-02	36	42	36	38	685,000	38
2023-08-01	36	37	35	36	37,000	36
2023-07-31	35	36	34	36	99,000	36
2023-07-28	35	36	34	35	114,000	35
2023-07-27	36	36	35	36	38,000	36
2023-07-26	36	36	35	36	131,000	36
2023-07-25	40	40	33	36	356,000	36
2023-07-24	45	45	40	41	310,000	41
2023-07-21	44	51	41	45	739,000	45
2023-07-20	43	66	43	44	1,802,000	44
2023-07-19	34	38	33	38	191,000	38
2023-07-18	32	35	32	33	99,000	33
2023-07-14	32	34	31	34	137,000	34
2023-07-13	32	33	32	32	130,000	32
2023-07-12	32	32	31	32	62,000	32
2023-07-11	32	32	32	32	1,000	32
2023-07-10	33	33	32	32	30,000	32
2023-07-07	32	33	32	32	29,000	32
2023-07-06	32	33	30	32	187,000	32
2023-07-05	33	34	32	32	58,000	32
2023-07-04	34	34	32	32	136,000	32
2023-07-03	31	36	30	34	110,000	34
2023-06-30	29	34	28	31	574,000	31
2023-06-29	29	29	29	29	6,000	29
2023-06-28	29	29	29	29	5,000	29
2023-06-27	28	29	28	29	48,000	29
2023-06-26	29	29	27	28	23,000	28
2023-06-23	28	29	27	29	110,000	29
2023-06-22	28	28	27	28	26,000	28
2023-06-21	28	28	27	27	18,000	27
2023-06-20	29	29	28	28	129,000	28
2023-06-19	28	31	28	29	189,000	29
2023-06-16	27	29	27	29	119,000	29
2023-06-15	28	29	28	28	35,000	28
2023-06-14	29	29	28	28	26,000	28
2023-06-13	30	30	28	28	98,000	28
2023-06-12	27	29	27	28	102,000	28
2023-06-09	28	28	26	26	57,000	26
2023-06-08	28	28	27	28	67,000	28
2023-06-07	27	27	26	26	100,000	26
2023-06-06	25	29	25	26	629,000	26
2023-06-05	26	27	25	25	100,000	25
2023-06-02	28	28	26	27	107,000	27
2023-06-01	28	30	27	28	353,000	28
2023-05-31	29	29	27	29	415,000	29
2023-05-30	28	32	26	29	774,000	29
2023-05-29	25	28	25	26	371,000	26
2023-05-26	23	25	23	24	140,000	24
2023-05-25	23	23	20	23	355,000	23
2023-05-24	23	24	22	23	268,000	23
2023-05-23	23	23	23	23	59,000	23
2023-05-22	23	24	22	23	39,000	23
2023-05-19	23	24	22	23	438,000	23
2023-05-18	21	23	21	23	145,000	23
2023-05-17	20	22	20	22	283,000	22
2023-05-16	-	-	-	20	-	20
2023-05-15	19	20	19	20	36,000	20
2023-05-12	20	20	19	19	55,000	19
2023-05-11	21	22	20	20	206,000	20
2023-05-10	20	21	20	21	226,000	21
2023-05-09	20	20	20	20	37,000	20
2023-05-08	19	20	19	20	76,000	20
2023-05-02	20	21	20	21	43,000	21
2023-05-01	19	21	19	20	20,000	20
2023-04-28	19	20	19	19	30,000	19
2023-04-27	21	21	19	19	92,000	19
2023-04-26	19	21	19	21	112,000	21
2023-04-25	18	21	18	19	522,000	19
2023-04-24	18	18	18	18	10,000	18
2023-04-21	18	18	18	18	64,000	18
2023-04-20	20	20	18	18	128,000	18
2023-04-19	19	22	18	19	367,000	19
2023-04-18	19	19	18	18	53,000	18
2023-04-17	19	20	18	19	122,000	19
2023-04-14	19	19	19	19	4,000	19
2023-04-13	18	18	18	18	11,000	18
2023-04-12	19	19	19	19	17,000	19
2023-04-11	-	-	-	18	-	18
2023-04-10	18	18	18	18	22,000	18
2023-04-07	18	18	18	18	6,000	18
2023-04-06	18	18	18	18	1,000	18
2023-04-05	18	18	18	18	2,000	18
2023-04-04	18	18	18	18	26,000	18
2023-04-03	18	18	18	18	18,000	18
2023-03-31	18	18	18	18	163,000	18
2023-03-30	-	-	-	17	-	17
2023-03-29	17	17	17	17	13,000	17
2023-03-28	-	-	-	17	-	17
2023-03-27	17	17	17	17	35,000	17
2023-03-24	17	17	17	17	4,000	17
2023-03-23	16	16	16	16	1,000	16
2023-03-22	16	16	16	16	1,000	16
2023-03-20	-	-	-	17	-	17
2023-03-17	17	17	17	17	2,000	17
2023-03-16	-	-	-	17	-	17
2023-03-15	17	17	17	17	74,000	17
2023-03-14	17	17	17	17	13,000	17
2023-03-13	18	18	18	18	10,000	18
2023-03-10	18	18	18	18	23,000	18
2023-03-09	-	-	-	17	-	17
2023-03-08	17	17	17	17	133,000	17
2023-03-07	17	17	16	16	201,000	16
2023-03-06	17	17	17	17	3,000	17
2023-03-03	17	17	17	17	37,000	17
2023-03-02	17	17	17	17	53,000	17
2023-03-01	17	17	17	17	61,000	17
2023-02-28	-	-	-	17	-	17
2023-02-27	17	17	17	17	3,000	17
2023-02-24	-	-	-	17	-	17
2023-02-22	-	-	-	17	-	17
2023-02-21	-	-	-	17	-	17
2023-02-20	-	-	-	17	-	17
2023-02-17	17	17	17	17	8,000	17
2023-02-16	-	-	-	17	-	17
2023-02-15	18	18	17	17	3,000	17
2023-02-14	-	-	-	17	-	17
2023-02-13	-	-	-	17	-	17
2023-02-10	17	17	17	17	14,000	17
2023-02-09	18	18	18	18	1,000	18
2023-02-08	17	18	17	18	2,000	18
2023-02-07	-	-	-	17	-	17
2023-02-06	17	17	17	17	1,000	17
2023-02-03	17	18	17	18	30,000	18
2023-02-02	-	-	-	18	-	18
2023-02-01	-	-	-	18	-	18
2023-01-31	18	18	18	18	30,000	18
2023-01-30	17	17	17	17	1,000	17
2023-01-27	17	17	17	17	3,000	17
2023-01-26	-	-	-	17	-	17
2023-01-25	17	17	17	17	24,000	17
2023-01-24	17	17	17	17	3,000	17
2023-01-23	17	17	17	17	26,000	17
2023-01-20	17	17	16	17	7,000	17
2023-01-19	17	17	16	17	30,000	17
2023-01-18	17	17	17	17	16,000	17
2023-01-17	17	17	17	17	28,000	17
2023-01-16	17	17	17	17	7,000	17
2023-01-13	17	18	17	17	25,000	17
2023-01-12	18	18	17	18	8,000	18
2023-01-11	17	17	17	17	9,000	17
2023-01-10	17	17	17	17	82,000	17
2023-01-06	18	18	17	17	7,000	17
2023-01-05	17	18	17	17	32,000	17
2023-01-04	18	18	18	18	31,000	18

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30