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
2024-10-032,4232,6252,3762,546192,0002,546
2024-10-022,3762,4402,3522,37562,2002,375
2024-10-012,3732,4392,2742,411121,8002,411
2024-09-302,3752,4722,3072,323130,9002,323
2024-09-272,5202,6382,3952,400212,6002,400
2024-09-262,3952,5952,3802,471160,1002,471
2024-09-252,4502,5352,4052,40591,4002,405
2024-09-242,5022,5262,4102,450136,1002,450
2024-09-202,6402,6782,4902,504197,6002,504
2024-09-192,6962,7632,6072,624246,6002,624
2024-09-182,4062,6852,3672,685401,0002,685
2024-09-172,5292,5552,3002,406132,1002,406
2024-09-132,5012,5942,4602,473222,0002,473
2024-09-122,6022,6132,3812,485280,3002,485
2024-09-112,6952,7432,4452,522327,5002,522
2024-09-102,4802,7232,4592,649539,1002,649
2024-09-092,2242,4442,2112,441209,0002,441
2024-09-062,3972,4382,2802,324203,5002,324
2024-09-052,1952,5742,1862,409606,5002,409
2024-09-042,3052,4492,2002,211284,8002,211
2024-09-032,2152,5222,1892,375621,8002,375
2024-09-022,0532,2322,0312,211211,2002,211
2024-08-302,2002,2232,0452,053253,6002,053
2024-08-292,0552,1372,0242,116105,1002,116
2024-08-282,1952,2032,0882,105150,6002,105
2024-08-272,2532,2532,1542,179163,8002,179
2024-08-262,1672,2562,1052,232262,1002,232
2024-08-232,0012,1591,9902,055234,2002,055
2024-08-222,1752,1751,9872,014252,2002,014
2024-08-212,0812,1752,0422,125294,9002,125
2024-08-201,8732,0741,8402,060327,2002,060
2024-08-191,9001,9651,8121,833195,6001,833
2024-08-161,8581,8951,7801,878170,4001,878
2024-08-151,8501,9001,7501,850242,8001,850
2024-08-141,6481,8681,6321,850550,1001,850
2024-08-131,6991,6991,5601,658221,5001,658
2024-08-091,6781,7931,5671,635207,3001,635
2024-08-081,5741,7791,5731,674321,8001,674
2024-08-071,4291,6871,4251,555487,8001,555
2024-08-061,3691,4591,3501,459119,5001,459
2024-08-051,1941,3071,0821,159288,4001,159
2024-08-021,4081,4241,2951,314170,4001,314
2024-08-011,5591,5731,4791,49867,0001,498
2024-07-311,5191,5971,4781,59749,7001,597
2024-07-301,5491,5491,4961,51957,9001,519
2024-07-291,5421,5821,5201,53945,8001,539
2024-07-261,5551,5741,5401,54651,0001,546
2024-07-251,5331,5901,5211,56679,2001,566
2024-07-241,6001,6281,5801,58460,3001,584
2024-07-231,6531,6701,5811,595102,2001,595
2024-07-221,5801,6471,5591,61793,5001,617
2024-07-191,5961,6051,5151,575103,5001,575
2024-07-181,6081,6591,5961,61278,6001,612
2024-07-171,6521,6601,6141,625120,7001,625
2024-07-161,7371,7371,6481,650172,0001,650
2024-07-121,7231,7801,7081,754115,0001,754
2024-07-111,7301,7311,6571,707112,2001,707
2024-07-101,7161,7161,6561,690169,6001,690
2024-07-091,7501,7621,6851,716204,4001,716
2024-07-081,8761,8801,6801,746521,0001,746
2024-07-051,9461,9931,9101,94492,3001,944
2024-07-042,0002,0131,9231,929147,1001,929
2024-07-032,0302,0742,0012,01458,0002,014
2024-07-022,0062,0391,9712,02981,6002,029
2024-07-012,0332,0451,9702,014101,3002,014
2024-06-282,0752,1062,0032,03096,2002,030
2024-06-271,9982,0751,9982,02691,0002,026
2024-06-262,0252,0991,9921,998150,1001,998
2024-06-251,9442,0241,9262,01098,8002,010
2024-06-241,9251,9711,8941,93278,5001,932
2024-06-211,9001,9561,8801,956102,7001,956
2024-06-201,9401,9791,9211,92591,1001,925
2024-06-192,0062,0211,9401,953143,0001,953
2024-06-182,1352,1661,9792,001238,2002,001
2024-06-172,2492,2492,1342,145111,2002,145
2024-06-142,1982,2672,1662,234107,3002,234
2024-06-132,2002,3212,2002,248251,8002,248
2024-06-122,1452,2072,1102,145126,6002,145
2024-06-112,1002,2202,0902,095146,4002,095
2024-06-102,0652,1482,0142,098271,0002,098
2024-06-072,1982,2172,1112,193251,9002,193
2024-06-062,3612,3992,2062,241245,6002,241
2024-06-052,4752,5702,3292,352267,6002,352
2024-06-042,3462,5282,3072,496304,1002,496
2024-06-032,4112,4112,3012,343266,5002,343
2024-05-312,2502,5182,2402,483373,4002,483
2024-05-302,2252,3342,1562,281423,7002,281
2024-05-292,4962,5302,3252,325288,0002,325
2024-05-282,3002,5122,2822,478294,0002,478
2024-05-272,2292,3342,2142,320164,8002,320
2024-05-242,3502,4722,2522,279376,2002,279
2024-05-232,4952,5392,3042,344409,4002,344
2024-05-222,6352,6802,3282,407684,6002,407
2024-05-212,8902,9072,6502,6851,282,0002,685
2024-05-202,3702,8752,3502,6861,760,8002,686
2024-05-172,4042,5492,3182,375954,4002,375
2024-05-162,1482,3422,0992,304719,0002,304
2024-05-151,9162,1191,8302,098670,3002,098
2024-05-141,9702,1251,9642,096457,1002,096
2024-05-131,9612,0011,8971,943144,6001,943
2024-05-102,1002,1031,9512,027278,9002,027
2024-05-092,1022,1452,0522,122179,1002,122
2024-05-082,1952,1952,1032,120212,8002,120
2024-05-072,0992,1742,0852,160284,3002,160
2024-05-021,9882,0941,9602,024204,0002,024
2024-05-011,9052,0001,8941,974132,4001,974
2024-04-301,8891,9641,8681,927157,1001,927
2024-04-261,9201,9301,8591,877190,9001,877
2024-04-252,0032,0351,8801,880249,5001,880
2024-04-242,0432,0821,9702,018290,3002,018
2024-04-232,0222,0971,9152,064630,2002,064
2024-04-221,9532,1101,8741,946644,5001,946
2024-04-191,9591,9921,7521,850646,3001,850
2024-04-181,7622,0471,6801,971961,7001,971
2024-04-171,7011,8051,6501,707303,4001,707
2024-04-161,6401,8731,6381,717551,5001,717
2024-04-151,6221,7201,6071,663234,7001,663
2024-04-121,7871,7931,6621,662447,0001,662
2024-04-111,8481,8751,7961,822290,7001,822
2024-04-101,9702,0331,8981,928443,3001,928
2024-04-092,0352,1371,9501,970694,8001,970
2024-04-082,3132,3251,8782,0241,096,3002,024
2024-04-052,1622,4372,1532,378351,2002,378
2024-04-042,2982,3952,1302,220327,1002,220
2024-04-032,6092,6102,2302,287637,6002,287
2024-04-023,0003,0002,6702,701228,2002,701
2024-04-012,7822,9662,7542,922128,9002,922
2024-03-292,7702,8572,5202,823249,9002,823
2024-03-282,8953,1002,8112,820338,6002,820
2024-03-279,0209,0408,1208,25079,0002,750
2024-03-269,3109,4908,5508,87091,7002,956.67
2024-03-259,1109,7808,9009,420156,6003,140
2024-03-228,2009,0808,1008,880194,3002,960
2024-03-217,6708,1707,5508,010117,5002,670
2024-03-197,7107,9007,5207,71050,7002,570
2024-03-187,1807,8407,1807,690109,5002,563.33
2024-03-156,9707,7506,9207,180126,1002,393.33
2024-03-147,1007,2506,8506,950109,9002,316.67
2024-03-138,0508,2107,4207,480248,4002,493.33
2024-03-126,9708,4906,8708,290449,1002,763.33
2024-03-117,1408,0806,2207,120642,3002,373.33
2024-03-087,8407,8706,7607,160289,3002,386.67
2024-03-077,7507,9006,6707,320186,8002,440
2024-03-066,9808,3506,8107,320326,8002,440
2024-03-056,1107,1306,1107,130153,8002,376.67
2024-03-046,1206,4705,8006,130193,4002,043.33
2024-03-015,5406,1205,5405,920186,4001,973.33
2024-02-295,2705,5205,2405,48072,8001,826.67
2024-02-285,5505,8305,3105,450102,3001,816.67
2024-02-275,7206,1405,4605,740331,0001,913.33
2024-02-264,8455,6204,8255,62091,6001,873.33
2024-02-225,1905,1904,7604,915140,4001,638.33
2024-02-214,8905,4804,6155,100332,0001,700
2024-02-204,9905,3504,7655,060266,2001,686.67
2024-02-194,8005,4404,4455,190530,3001,730
2024-02-164,1454,7353,8504,735343,5001,578.33
2024-02-153,8254,0353,3854,035405,9001,345
2024-02-143,3353,3353,3353,3359,2001,111.67
2024-02-132,9022,9402,8072,83165,300943.67
2024-02-092,8202,9202,7802,89537,200965
2024-02-082,9002,9782,7662,82981,700943
2024-02-072,7252,8742,6562,85974,500953
2024-02-062,5922,6972,5612,69629,700898.67
2024-02-052,5612,6562,5382,63036,100876.67
2024-02-022,5742,5902,4802,56738,200855.67
2024-02-012,6602,6802,5402,57435,700858
2024-01-312,6402,7002,5932,70022,000900
2024-01-302,7292,7732,5882,65665,800885.33
2024-01-292,6622,7782,6172,71434,900904.67
2024-01-262,6042,6802,5502,64024,700880
2024-01-252,6872,6892,5352,63172,800877
2024-01-242,6412,7352,6252,70542,100901.67
2024-01-232,7702,8752,6802,698106,500899.33
2024-01-222,8412,8442,5762,820203,200940
2024-01-192,3512,6992,3412,697252,500899
2024-01-182,2302,4182,1932,323133,400774.33
2024-01-172,4942,4942,2752,275175,900758.33
2024-01-162,4432,5702,3542,440402,000813.33
2024-01-152,6802,6842,4572,470206,500823.33
2024-01-122,9572,9572,6802,692233,400897.33
2024-01-113,0553,1452,9333,010167,9001,003.33
2024-01-103,2853,2903,0053,005129,2001,001.67
2024-01-093,0653,2903,0203,260280,0001,086.67
2024-01-053,5453,6053,0003,000678,2001,000
2024-01-043,5903,9203,4053,6151,466,1001,205

分割・併合履歴 : [2024-03-28]1株→3株