- 2024年
- 2023年
5892 (株)yutori 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,905 | 2,000 | 1,894 | 1,974 | 132,400 | 1,974 |
| 2024-04-30 | 1,889 | 1,964 | 1,868 | 1,927 | 157,100 | 1,927 |
| 2024-04-26 | 1,920 | 1,930 | 1,859 | 1,877 | 190,900 | 1,877 |
| 2024-04-25 | 2,003 | 2,035 | 1,880 | 1,880 | 249,500 | 1,880 |
| 2024-04-24 | 2,043 | 2,082 | 1,970 | 2,018 | 290,300 | 2,018 |
| 2024-04-23 | 2,022 | 2,097 | 1,915 | 2,064 | 630,200 | 2,064 |
| 2024-04-22 | 1,953 | 2,110 | 1,874 | 1,946 | 644,500 | 1,946 |
| 2024-04-19 | 1,959 | 1,992 | 1,752 | 1,850 | 646,300 | 1,850 |
| 2024-04-18 | 1,762 | 2,047 | 1,680 | 1,971 | 961,700 | 1,971 |
| 2024-04-17 | 1,701 | 1,805 | 1,650 | 1,707 | 303,400 | 1,707 |
| 2024-04-16 | 1,640 | 1,873 | 1,638 | 1,717 | 551,500 | 1,717 |
| 2024-04-15 | 1,622 | 1,720 | 1,607 | 1,663 | 234,700 | 1,663 |
| 2024-04-12 | 1,787 | 1,793 | 1,662 | 1,662 | 447,000 | 1,662 |
| 2024-04-11 | 1,848 | 1,875 | 1,796 | 1,822 | 290,700 | 1,822 |
| 2024-04-10 | 1,970 | 2,033 | 1,898 | 1,928 | 443,300 | 1,928 |
| 2024-04-09 | 2,035 | 2,137 | 1,950 | 1,970 | 694,800 | 1,970 |
| 2024-04-08 | 2,313 | 2,325 | 1,878 | 2,024 | 1,096,300 | 2,024 |
| 2024-04-05 | 2,162 | 2,437 | 2,153 | 2,378 | 351,200 | 2,378 |
| 2024-04-04 | 2,298 | 2,395 | 2,130 | 2,220 | 327,100 | 2,220 |
| 2024-04-03 | 2,609 | 2,610 | 2,230 | 2,287 | 637,600 | 2,287 |
| 2024-04-02 | 3,000 | 3,000 | 2,670 | 2,701 | 228,200 | 2,701 |
| 2024-04-01 | 2,782 | 2,966 | 2,754 | 2,922 | 128,900 | 2,922 |
| 2024-03-29 | 2,770 | 2,857 | 2,520 | 2,823 | 249,900 | 2,823 |
| 2024-03-28 | 2,895 | 3,100 | 2,811 | 2,820 | 338,600 | 2,820 |
| 2024-03-27 | 9,020 | 9,040 | 8,120 | 8,250 | 79,000 | 2,750 |
| 2024-03-26 | 9,310 | 9,490 | 8,550 | 8,870 | 91,700 | 2,956.67 |
| 2024-03-25 | 9,110 | 9,780 | 8,900 | 9,420 | 156,600 | 3,140 |
| 2024-03-22 | 8,200 | 9,080 | 8,100 | 8,880 | 194,300 | 2,960 |
| 2024-03-21 | 7,670 | 8,170 | 7,550 | 8,010 | 117,500 | 2,670 |
| 2024-03-19 | 7,710 | 7,900 | 7,520 | 7,710 | 50,700 | 2,570 |
| 2024-03-18 | 7,180 | 7,840 | 7,180 | 7,690 | 109,500 | 2,563.33 |
| 2024-03-15 | 6,970 | 7,750 | 6,920 | 7,180 | 126,100 | 2,393.33 |
| 2024-03-14 | 7,100 | 7,250 | 6,850 | 6,950 | 109,900 | 2,316.67 |
| 2024-03-13 | 8,050 | 8,210 | 7,420 | 7,480 | 248,400 | 2,493.33 |
| 2024-03-12 | 6,970 | 8,490 | 6,870 | 8,290 | 449,100 | 2,763.33 |
| 2024-03-11 | 7,140 | 8,080 | 6,220 | 7,120 | 642,300 | 2,373.33 |
| 2024-03-08 | 7,840 | 7,870 | 6,760 | 7,160 | 289,300 | 2,386.67 |
| 2024-03-07 | 7,750 | 7,900 | 6,670 | 7,320 | 186,800 | 2,440 |
| 2024-03-06 | 6,980 | 8,350 | 6,810 | 7,320 | 326,800 | 2,440 |
| 2024-03-05 | 6,110 | 7,130 | 6,110 | 7,130 | 153,800 | 2,376.67 |
| 2024-03-04 | 6,120 | 6,470 | 5,800 | 6,130 | 193,400 | 2,043.33 |
| 2024-03-01 | 5,540 | 6,120 | 5,540 | 5,920 | 186,400 | 1,973.33 |
| 2024-02-29 | 5,270 | 5,520 | 5,240 | 5,480 | 72,800 | 1,826.67 |
| 2024-02-28 | 5,550 | 5,830 | 5,310 | 5,450 | 102,300 | 1,816.67 |
| 2024-02-27 | 5,720 | 6,140 | 5,460 | 5,740 | 331,000 | 1,913.33 |
| 2024-02-26 | 4,845 | 5,620 | 4,825 | 5,620 | 91,600 | 1,873.33 |
| 2024-02-22 | 5,190 | 5,190 | 4,760 | 4,915 | 140,400 | 1,638.33 |
| 2024-02-21 | 4,890 | 5,480 | 4,615 | 5,100 | 332,000 | 1,700 |
| 2024-02-20 | 4,990 | 5,350 | 4,765 | 5,060 | 266,200 | 1,686.67 |
| 2024-02-19 | 4,800 | 5,440 | 4,445 | 5,190 | 530,300 | 1,730 |
| 2024-02-16 | 4,145 | 4,735 | 3,850 | 4,735 | 343,500 | 1,578.33 |
| 2024-02-15 | 3,825 | 4,035 | 3,385 | 4,035 | 405,900 | 1,345 |
| 2024-02-14 | 3,335 | 3,335 | 3,335 | 3,335 | 9,200 | 1,111.67 |
| 2024-02-13 | 2,902 | 2,940 | 2,807 | 2,831 | 65,300 | 943.67 |
| 2024-02-09 | 2,820 | 2,920 | 2,780 | 2,895 | 37,200 | 965 |
| 2024-02-08 | 2,900 | 2,978 | 2,766 | 2,829 | 81,700 | 943 |
| 2024-02-07 | 2,725 | 2,874 | 2,656 | 2,859 | 74,500 | 953 |
| 2024-02-06 | 2,592 | 2,697 | 2,561 | 2,696 | 29,700 | 898.67 |
| 2024-02-05 | 2,561 | 2,656 | 2,538 | 2,630 | 36,100 | 876.67 |
| 2024-02-02 | 2,574 | 2,590 | 2,480 | 2,567 | 38,200 | 855.67 |
| 2024-02-01 | 2,660 | 2,680 | 2,540 | 2,574 | 35,700 | 858 |
| 2024-01-31 | 2,640 | 2,700 | 2,593 | 2,700 | 22,000 | 900 |
| 2024-01-30 | 2,729 | 2,773 | 2,588 | 2,656 | 65,800 | 885.33 |
| 2024-01-29 | 2,662 | 2,778 | 2,617 | 2,714 | 34,900 | 904.67 |
| 2024-01-26 | 2,604 | 2,680 | 2,550 | 2,640 | 24,700 | 880 |
| 2024-01-25 | 2,687 | 2,689 | 2,535 | 2,631 | 72,800 | 877 |
| 2024-01-24 | 2,641 | 2,735 | 2,625 | 2,705 | 42,100 | 901.67 |
| 2024-01-23 | 2,770 | 2,875 | 2,680 | 2,698 | 106,500 | 899.33 |
| 2024-01-22 | 2,841 | 2,844 | 2,576 | 2,820 | 203,200 | 940 |
| 2024-01-19 | 2,351 | 2,699 | 2,341 | 2,697 | 252,500 | 899 |
| 2024-01-18 | 2,230 | 2,418 | 2,193 | 2,323 | 133,400 | 774.33 |
| 2024-01-17 | 2,494 | 2,494 | 2,275 | 2,275 | 175,900 | 758.33 |
| 2024-01-16 | 2,443 | 2,570 | 2,354 | 2,440 | 402,000 | 813.33 |
| 2024-01-15 | 2,680 | 2,684 | 2,457 | 2,470 | 206,500 | 823.33 |
| 2024-01-12 | 2,957 | 2,957 | 2,680 | 2,692 | 233,400 | 897.33 |
| 2024-01-11 | 3,055 | 3,145 | 2,933 | 3,010 | 167,900 | 1,003.33 |
| 2024-01-10 | 3,285 | 3,290 | 3,005 | 3,005 | 129,200 | 1,001.67 |
| 2024-01-09 | 3,065 | 3,290 | 3,020 | 3,260 | 280,000 | 1,086.67 |
| 2024-01-05 | 3,545 | 3,605 | 3,000 | 3,000 | 678,200 | 1,000 |
| 2024-01-04 | 3,590 | 3,920 | 3,405 | 3,615 | 1,466,100 | 1,205 |
分割・併合履歴 ： [2024-03-28]1株→3株
