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
2025-02-17	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