7615 (株)YU-WA Creation Holdings の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	775	777	772	777	64,700	777
2017-12-28	761	774	761	772	60,900	772
2017-12-27	755	763	755	761	106,000	761
2017-12-26	758	761	756	756	124,900	756
2017-12-25	763	765	759	760	105,600	760
2017-12-22	761	765	759	763	96,600	763
2017-12-21	768	768	758	761	159,300	761
2017-12-20	774	775	768	768	139,400	768
2017-12-19	791	791	774	775	208,700	775
2017-12-18	802	804	792	793	137,800	793
2017-12-15	803	807	801	805	44,300	805
2017-12-14	805	808	803	806	110,600	806
2017-12-13	805	810	802	809	93,300	809
2017-12-12	805	806	803	804	91,000	804
2017-12-11	806	806	801	802	63,300	802
2017-12-08	805	811	803	808	123,600	808
2017-12-07	805	810	804	808	83,300	808
2017-12-06	805	808	803	804	78,000	804
2017-12-05	805	807	800	804	55,100	804
2017-12-04	799	810	799	805	104,000	805
2017-12-01	790	795	790	794	64,500	794
2017-11-30	785	789	781	787	54,800	787
2017-11-29	783	786	782	785	34,300	785
2017-11-28	782	784	781	782	33,900	782
2017-11-27	788	788	781	784	60,000	784
2017-11-24	781	789	781	788	54,900	788
2017-11-22	790	790	781	781	79,400	781
2017-11-21	791	792	787	789	53,800	789
2017-11-20	791	797	790	791	58,500	791
2017-11-17	775	793	775	790	138,800	790
2017-11-16	782	784	777	777	138,000	777
2017-11-15	795	795	785	786	124,000	786
2017-11-13	801	803	799	801	131,900	801
2017-11-10	805	808	802	804	102,500	804
2017-11-09	812	812	805	808	147,900	808
2017-11-08	812	812	809	812	96,100	812
2017-11-07	812	813	810	812	141,800	812
2017-11-06	821	822	813	814	118,700	814
2017-11-02	820	820	817	818	112,200	818
2017-11-01	825	826	819	822	101,000	822
2017-10-31	825	825	816	824	89,100	824
2017-10-30	821	821	813	820	234,400	820
2017-10-27	824	829	821	823	106,000	823
2017-10-26	836	837	824	824	236,900	824
2017-10-25	850	850	836	836	115,500	836
2017-10-24	839	849	838	846	110,400	846
2017-10-23	835	841	835	839	164,700	839
2017-10-20	835	841	831	834	250,500	834
2017-10-19	858	868	841	841	707,900	841
2017-10-18	934	938	928	932	41,100	932
2017-10-17	930	935	929	935	45,200	935
2017-10-16	929	933	928	930	44,600	930
2017-10-13	935	938	931	934	33,700	934
2017-10-12	940	940	932	937	33,900	937
2017-10-11	937	940	933	936	26,700	936
2017-10-10	937	943	935	938	43,300	938
2017-10-06	926	938	925	933	66,800	933
2017-10-05	926	932	925	932	46,600	932
2017-10-04	920	932	918	929	69,700	929
2017-10-03	918	925	916	921	53,200	921
2017-10-02	914	919	913	914	79,200	914
2017-09-29	925	925	914	914	164,900	914
2017-09-28	935	935	925	930	44,700	930
2017-09-27	923	938	923	930	75,700	930
2017-09-26	947	953	944	950	112,000	950
2017-09-25	944	945	939	945	44,600	945
2017-09-22	940	942	935	938	31,800	938
2017-09-21	938	942	935	941	43,000	941
2017-09-20	936	940	933	938	57,100	938
2017-09-19	935	936	929	936	45,400	936
2017-09-15	930	934	927	933	43,300	933
2017-09-14	939	939	930	931	29,600	931
2017-09-13	939	942	934	936	37,200	936
2017-09-12	937	939	931	938	36,100	938
2017-09-11	934	936	931	934	44,100	934
2017-09-08	932	934	928	932	58,400	932
2017-09-07	925	932	924	930	36,300	930
2017-09-06	921	923	910	921	61,500	921
2017-09-05	921	921	918	920	40,400	920
2017-09-04	923	923	918	921	123,800	921
2017-09-01	927	928	923	925	38,300	925
2017-08-31	926	927	924	925	28,200	925
2017-08-30	925	927	923	926	33,700	926
2017-08-29	925	925	922	925	47,500	925
2017-08-28	928	929	925	925	68,300	925
2017-08-25	932	932	926	928	39,200	928
2017-08-24	928	931	927	930	19,000	930
2017-08-23	930	932	927	928	27,900	928
2017-08-22	930	933	929	930	21,600	930
2017-08-21	930	932	927	932	48,200	932
2017-08-18	929	933	927	933	31,800	933
2017-08-17	930	934	928	930	27,500	930
2017-08-16	931	932	928	929	21,500	929
2017-08-15	930	932	927	928	38,800	928
2017-08-14	931	931	926	930	39,100	930
2017-08-10	934	934	929	933	22,900	933
2017-08-09	930	932	928	932	27,200	932
2017-08-08	938	938	929	932	33,200	932
2017-08-07	933	940	932	939	35,600	939
2017-08-04	930	931	927	930	29,200	930
2017-08-03	928	933	928	932	20,800	932
2017-08-02	935	935	926	930	34,400	930
2017-08-01	930	933	930	932	19,000	932
2017-07-31	930	932	929	929	21,100	929
2017-07-28	927	931	925	930	29,800	930
2017-07-27	932	933	926	927	61,000	927
2017-07-26	932	935	931	934	33,600	934
2017-07-25	935	935	931	932	42,300	932
2017-07-24	930	935	930	932	28,400	932
2017-07-21	930	932	928	930	23,000	930
2017-07-20	935	935	929	931	38,500	931
2017-07-19	931	933	928	932	16,100	932
2017-07-18	931	933	928	930	45,500	930
2017-07-14	932	933	931	931	27,900	931
2017-07-13	931	933	930	931	14,600	931
2017-07-12	934	934	929	931	19,800	931
2017-07-11	930	933	928	930	30,100	930
2017-07-10	929	935	928	930	19,800	930
2017-07-07	934	937	928	928	79,100	928
2017-07-06	940	944	938	939	53,500	939
2017-07-05	938	943	933	941	34,300	941
2017-07-04	935	944	934	936	54,800	936
2017-07-03	940	946	938	945	45,800	945
2017-06-30	938	938	930	938	29,700	938
2017-06-29	936	937	930	936	28,100	936
2017-06-28	935	937	931	931	22,100	931
2017-06-27	935	937	931	934	27,200	934
2017-06-26	933	933	930	931	19,900	931
2017-06-23	931	931	927	929	28,500	929
2017-06-22	932	934	929	934	24,200	934
2017-06-21	928	934	926	929	31,100	929
2017-06-20	931	931	925	925	46,900	925
2017-06-19	930	931	926	927	32,800	927
2017-06-16	922	931	921	931	44,400	931
2017-06-15	929	930	921	921	38,800	921
2017-06-14	928	931	923	923	17,700	923
2017-06-13	926	930	922	926	30,300	926
2017-06-12	925	926	922	922	22,700	922
2017-06-09	925	928	920	921	45,600	921
2017-06-08	925	935	925	927	25,100	927
2017-06-07	923	925	920	924	32,700	924
2017-06-06	934	934	923	927	30,900	927
2017-06-05	924	930	922	926	26,900	926
2017-06-02	922	931	922	928	30,000	928
2017-06-01	921	927	921	925	16,500	925
2017-05-31	926	928	921	921	17,600	921
2017-05-30	924	928	919	926	23,800	926
2017-05-29	924	925	923	924	17,800	924
2017-05-26	926	928	918	919	59,000	919
2017-05-25	933	933	926	926	15,300	926
2017-05-24	930	933	925	927	22,100	927
2017-05-23	925	927	923	926	26,800	926
2017-05-22	930	931	926	927	19,100	927
2017-05-19	929	929	921	924	17,700	924
2017-05-18	920	921	916	920	64,000	920
2017-05-17	933	934	923	924	51,200	924
2017-05-16	939	939	933	933	26,500	933
2017-05-15	935	939	935	936	22,800	936
2017-05-12	940	943	932	935	30,500	935
2017-05-11	941	946	941	944	14,000	944
2017-05-10	950	950	935	937	39,200	937
2017-05-09	950	956	937	940	21,700	940
2017-05-08	946	950	943	950	35,900	950
2017-05-02	941	943	935	935	27,400	935
2017-05-01	953	959	939	943	30,700	943
2017-04-28	978	978	953	956	39,800	956
2017-04-27	961	980	957	979	45,700	979
2017-04-26	958	962	952	955	25,200	955
2017-04-25	944	955	940	952	34,700	952
2017-04-24	920	945	920	942	51,100	942
2017-04-21	911	917	911	915	43,000	915
2017-04-20	934	943	909	910	115,800	910
2017-04-19	931	945	931	944	21,600	944
2017-04-18	920	940	920	940	18,600	940
2017-04-17	910	923	910	920	16,100	920
2017-04-14	918	923	912	913	24,500	913
2017-04-13	926	929	920	926	27,800	926
2017-04-12	938	938	927	929	27,300	929
2017-04-11	940	948	937	937	33,800	937
2017-04-10	935	948	931	931	31,600	931
2017-04-07	939	944	932	935	41,200	935
2017-04-06	952	952	926	927	44,400	927
2017-04-05	950	962	947	952	24,600	952
2017-04-04	953	961	941	946	45,700	946
2017-04-03	952	952	931	948	59,100	948
2017-03-31	962	966	954	955	55,600	955
2017-03-30	990	992	966	966	54,100	966
2017-03-29	998	999	983	996	123,900	996
2017-03-28	1,006	1,010	1,003	1,010	136,600	1,010
2017-03-27	1,006	1,008	1,001	1,005	70,900	1,005
2017-03-24	1,009	1,012	1,005	1,006	50,400	1,006
2017-03-23	1,004	1,009	1,001	1,005	47,300	1,005
2017-03-22	1,005	1,008	1,001	1,001	66,500	1,001
2017-03-21	1,011	1,013	1,008	1,010	42,700	1,010
2017-03-17	1,005	1,011	1,000	1,008	38,400	1,008
2017-03-16	1,002	1,006	1,000	1,005	27,300	1,005
2017-03-15	1,007	1,009	1,001	1,004	38,700	1,004
2017-03-14	1,010	1,010	1,006	1,007	24,900	1,007
2017-03-13	1,007	1,010	1,007	1,008	37,400	1,008
2017-03-10	1,004	1,008	1,004	1,006	40,800	1,006
2017-03-09	999	1,006	999	1,004	44,500	1,004
2017-03-08	999	1,002	998	1,000	34,600	1,000
2017-03-07	998	1,000	997	999	24,000	999
2017-03-06	998	1,000	998	999	14,800	999
2017-03-03	999	999	996	998	32,100	998
2017-03-02	1,000	1,001	996	999	47,500	999
2017-03-01	998	1,005	996	998	35,300	998
2017-02-28	999	1,003	996	997	25,900	997
2017-02-27	1,001	1,002	998	1,001	35,600	1,001
2017-02-24	999	1,000	996	999	23,300	999
2017-02-23	999	999	995	999	20,100	999
2017-02-22	997	997	993	995	22,300	995
2017-02-21	995	997	993	997	13,600	997
2017-02-20	997	997	991	995	18,000	995
2017-02-17	992	994	991	994	17,900	994
2017-02-16	988	990	986	988	16,900	988
2017-02-15	989	992	987	987	17,900	987
2017-02-14	990	993	986	987	21,100	987
2017-02-13	987	992	987	989	29,200	989
2017-02-10	983	986	982	983	20,300	983
2017-02-09	977	981	977	981	10,000	981
2017-02-08	984	984	976	977	24,000	977
2017-02-07	980	982	978	978	16,900	978
2017-02-06	977	982	977	980	18,400	980
2017-02-03	980	983	974	975	22,600	975
2017-02-02	990	990	976	977	39,100	977
2017-02-01	985	987	979	984	32,500	984
2017-01-31	981	988	977	985	30,700	985
2017-01-30	986	988	982	984	18,400	984
2017-01-27	987	994	970	982	89,100	982
2017-01-26	986	1,000	986	1,000	98,900	1,000
2017-01-25	985	986	982	983	34,800	983
2017-01-24	985	985	980	981	27,300	981
2017-01-23	986	986	980	984	30,100	984
2017-01-20	979	984	976	984	35,400	984
2017-01-19	975	980	975	979	29,300	979
2017-01-18	974	976	967	975	26,700	975
2017-01-17	971	976	960	973	27,600	973
2017-01-16	975	978	970	971	23,300	971
2017-01-13	968	974	968	974	28,100	974
2017-01-12	972	974	965	968	42,400	968
2017-01-11	973	978	969	973	43,900	973
2017-01-10	970	980	968	972	77,500	972
2017-01-06	953	969	953	969	54,800	969
2017-01-05	950	959	950	955	43,900	955
2017-01-04	948	958	948	957	52,300	957

分割・併合履歴： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31