5892 (株)yutori 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 2,199 | 2,199 | 2,075 | 2,086 | 46,600 | 2,086 |
| 2025-04-09 | 2,022 | 2,029 | 1,921 | 1,984 | 56,700 | 1,984 |
| 2025-04-08 | 1,860 | 2,073 | 1,844 | 2,042 | 82,400 | 2,042 |
| 2025-04-07 | 1,780 | 1,942 | 1,716 | 1,732 | 140,400 | 1,732 |
| 2025-04-04 | 2,114 | 2,130 | 1,920 | 2,050 | 162,900 | 2,050 |
| 2025-04-03 | 2,135 | 2,195 | 2,088 | 2,164 | 101,400 | 2,164 |
| 2025-04-02 | 2,192 | 2,222 | 2,156 | 2,222 | 26,700 | 2,222 |
| 2025-04-01 | 2,209 | 2,235 | 2,160 | 2,160 | 52,300 | 2,160 |
| 2025-03-31 | 2,232 | 2,232 | 2,155 | 2,173 | 48,700 | 2,173 |
| 2025-03-28 | 2,260 | 2,294 | 2,250 | 2,290 | 52,900 | 2,290 |
| 2025-03-27 | 2,250 | 2,272 | 2,180 | 2,230 | 60,100 | 2,230 |
| 2025-03-26 | 2,210 | 2,330 | 2,204 | 2,275 | 80,700 | 2,275 |
| 2025-03-25 | 2,175 | 2,203 | 2,158 | 2,192 | 51,000 | 2,192 |
| 2025-03-24 | 2,142 | 2,155 | 2,095 | 2,155 | 72,400 | 2,155 |
| 2025-03-21 | 2,131 | 2,175 | 2,117 | 2,142 | 39,100 | 2,142 |
| 2025-03-19 | 2,189 | 2,205 | 2,105 | 2,130 | 92,400 | 2,130 |
| 2025-03-18 | 2,203 | 2,298 | 2,189 | 2,189 | 70,300 | 2,189 |
| 2025-03-17 | 2,231 | 2,238 | 2,188 | 2,203 | 33,200 | 2,203 |
| 2025-03-14 | 2,108 | 2,245 | 2,102 | 2,214 | 62,900 | 2,214 |
| 2025-03-13 | 2,190 | 2,241 | 2,140 | 2,151 | 90,900 | 2,151 |
| 2025-03-12 | 2,203 | 2,228 | 2,170 | 2,182 | 26,900 | 2,182 |
| 2025-03-11 | 2,174 | 2,218 | 2,112 | 2,202 | 74,000 | 2,202 |
| 2025-03-10 | 2,243 | 2,243 | 2,150 | 2,224 | 90,400 | 2,224 |
| 2025-03-07 | 2,330 | 2,342 | 2,241 | 2,241 | 109,400 | 2,241 |
| 2025-03-06 | 2,347 | 2,360 | 2,309 | 2,343 | 31,300 | 2,343 |
| 2025-03-05 | 2,327 | 2,411 | 2,301 | 2,341 | 52,300 | 2,341 |
| 2025-03-04 | 2,346 | 2,354 | 2,268 | 2,326 | 65,600 | 2,326 |
| 2025-03-03 | 2,410 | 2,410 | 2,355 | 2,396 | 35,700 | 2,396 |
| 2025-02-28 | 2,443 | 2,443 | 2,325 | 2,372 | 94,600 | 2,372 |
| 2025-02-27 | 2,509 | 2,522 | 2,483 | 2,483 | 29,100 | 2,483 |
| 2025-02-26 | 2,560 | 2,560 | 2,483 | 2,509 | 53,300 | 2,509 |
| 2025-02-25 | 2,517 | 2,627 | 2,517 | 2,574 | 71,600 | 2,574 |
| 2025-02-21 | 2,468 | 2,536 | 2,449 | 2,502 | 36,500 | 2,502 |
| 2025-02-20 | 2,520 | 2,566 | 2,474 | 2,491 | 55,800 | 2,491 |
| 2025-02-19 | 2,491 | 2,656 | 2,406 | 2,568 | 116,100 | 2,568 |
| 2025-02-18 | 2,415 | 2,542 | 2,365 | 2,473 | 89,200 | 2,473 |
| 2025-02-17 | 2,423 | 2,481 | 2,363 | 2,389 | 100,700 | 2,389 |
| 2025-02-14 | 2,696 | 2,913 | 2,371 | 2,408 | 561,700 | 2,408 |
| 2025-02-13 | 2,598 | 2,630 | 2,530 | 2,605 | 176,400 | 2,605 |
| 2025-02-12 | 2,517 | 2,673 | 2,482 | 2,670 | 206,700 | 2,670 |
| 2025-02-10 | 2,356 | 2,534 | 2,356 | 2,515 | 123,900 | 2,515 |
| 2025-02-07 | 2,313 | 2,409 | 2,299 | 2,406 | 81,400 | 2,406 |
| 2025-02-06 | 2,297 | 2,331 | 2,266 | 2,298 | 41,600 | 2,298 |
| 2025-02-05 | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 | 2,320 |
| 2025-02-04 | 2,140 | 2,234 | 2,130 | 2,219 | 68,700 | 2,219 |
| 2025-02-03 | 2,100 | 2,180 | 2,057 | 2,135 | 72,900 | 2,135 |
| 2025-01-31 | 2,151 | 2,154 | 2,100 | 2,113 | 58,200 | 2,113 |
| 2025-01-30 | 2,173 | 2,206 | 2,158 | 2,165 | 35,600 | 2,165 |
| 2025-01-29 | 2,200 | 2,202 | 2,155 | 2,157 | 26,600 | 2,157 |
| 2025-01-28 | 2,146 | 2,239 | 2,146 | 2,162 | 68,400 | 2,162 |
| 2025-01-27 | 2,133 | 2,189 | 2,126 | 2,146 | 50,000 | 2,146 |
| 2025-01-24 | 2,035 | 2,168 | 2,030 | 2,146 | 97,200 | 2,146 |
| 2025-01-23 | 2,067 | 2,081 | 2,003 | 2,020 | 99,400 | 2,020 |
| 2025-01-22 | 2,051 | 2,090 | 2,018 | 2,085 | 112,800 | 2,085 |
| 2025-01-21 | 2,184 | 2,184 | 2,055 | 2,070 | 178,700 | 2,070 |
| 2025-01-20 | 2,289 | 2,315 | 2,191 | 2,192 | 123,600 | 2,192 |
| 2025-01-17 | 2,266 | 2,343 | 2,235 | 2,339 | 79,200 | 2,339 |
| 2025-01-16 | 2,305 | 2,342 | 2,265 | 2,275 | 83,900 | 2,275 |
| 2025-01-15 | 2,275 | 2,288 | 2,216 | 2,279 | 81,200 | 2,279 |
| 2025-01-14 | 2,186 | 2,268 | 2,151 | 2,264 | 160,700 | 2,264 |
| 2025-01-10 | 2,125 | 2,136 | 2,099 | 2,136 | 32,900 | 2,136 |
| 2025-01-09 | 2,128 | 2,157 | 2,091 | 2,131 | 60,000 | 2,131 |
| 2025-01-08 | 2,140 | 2,159 | 2,101 | 2,139 | 67,000 | 2,139 |
| 2025-01-07 | 2,227 | 2,231 | 2,157 | 2,163 | 84,400 | 2,163 |
| 2025-01-06 | 2,235 | 2,236 | 2,155 | 2,236 | 67,700 | 2,236 |
分割・併合履歴 ： [2024-03-28]1株→3株