7615 (株)YU-WA Creation Holdings の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 203 | 203 | 201 | 201 | 11,100 | 201 |
2021-12-29 | 201 | 203 | 200 | 202 | 18,600 | 202 |
2021-12-28 | 201 | 202 | 199 | 200 | 52,800 | 200 |
2021-12-27 | 205 | 205 | 201 | 202 | 38,200 | 202 |
2021-12-24 | 207 | 208 | 206 | 206 | 26,100 | 206 |
2021-12-23 | 208 | 208 | 206 | 206 | 28,600 | 206 |
2021-12-22 | 209 | 209 | 207 | 209 | 44,200 | 209 |
2021-12-21 | 208 | 209 | 206 | 209 | 24,700 | 209 |
2021-12-20 | 209 | 209 | 206 | 206 | 19,900 | 206 |
2021-12-17 | 207 | 210 | 207 | 209 | 23,500 | 209 |
2021-12-16 | 208 | 209 | 207 | 207 | 11,400 | 207 |
2021-12-15 | 208 | 208 | 207 | 207 | 11,000 | 207 |
2021-12-14 | 210 | 210 | 208 | 209 | 7,600 | 209 |
2021-12-13 | 207 | 210 | 207 | 210 | 25,100 | 210 |
2021-12-10 | 210 | 210 | 207 | 207 | 38,300 | 207 |
2021-12-09 | 209 | 217 | 208 | 210 | 84,200 | 210 |
2021-12-08 | 209 | 210 | 208 | 209 | 31,200 | 209 |
2021-12-07 | 210 | 210 | 208 | 210 | 19,900 | 210 |
2021-12-06 | 210 | 210 | 208 | 208 | 13,400 | 208 |
2021-12-03 | 208 | 210 | 207 | 210 | 21,800 | 210 |
2021-12-02 | 208 | 210 | 208 | 208 | 12,000 | 208 |
2021-12-01 | 210 | 210 | 208 | 208 | 20,000 | 208 |
2021-11-30 | 210 | 212 | 210 | 210 | 15,400 | 210 |
2021-11-29 | 210 | 215 | 210 | 212 | 28,100 | 212 |
2021-11-26 | 213 | 213 | 210 | 210 | 12,900 | 210 |
2021-11-25 | 213 | 213 | 210 | 211 | 12,700 | 211 |
2021-11-24 | 214 | 214 | 210 | 210 | 19,900 | 210 |
2021-11-22 | 211 | 214 | 211 | 213 | 15,000 | 213 |
2021-11-19 | 212 | 213 | 212 | 212 | 10,900 | 212 |
2021-11-18 | 215 | 217 | 211 | 211 | 44,300 | 211 |
2021-11-17 | 217 | 217 | 216 | 216 | 22,900 | 216 |
2021-11-16 | 217 | 220 | 217 | 217 | 18,500 | 217 |
2021-11-15 | 219 | 220 | 217 | 220 | 25,300 | 220 |
2021-11-12 | 220 | 221 | 218 | 219 | 24,500 | 219 |
2021-11-11 | 220 | 221 | 218 | 220 | 22,600 | 220 |
2021-11-10 | 221 | 223 | 221 | 223 | 6,700 | 223 |
2021-11-09 | 226 | 226 | 220 | 221 | 30,500 | 221 |
2021-11-08 | 227 | 230 | 225 | 229 | 38,400 | 229 |
2021-11-05 | 230 | 230 | 228 | 228 | 21,300 | 228 |
2021-11-04 | 232 | 234 | 230 | 231 | 20,100 | 231 |
2021-11-02 | 234 | 235 | 232 | 232 | 12,900 | 232 |
2021-11-01 | 237 | 237 | 232 | 234 | 15,800 | 234 |
2021-10-29 | 233 | 235 | 233 | 233 | 15,200 | 233 |
2021-10-28 | 245 | 245 | 232 | 232 | 84,700 | 232 |
2021-10-27 | 245 | 246 | 244 | 245 | 9,100 | 245 |
2021-10-26 | 248 | 248 | 243 | 245 | 25,100 | 245 |
2021-10-25 | 245 | 247 | 244 | 246 | 9,400 | 246 |
2021-10-22 | 245 | 247 | 245 | 245 | 8,300 | 245 |
2021-10-21 | 245 | 247 | 245 | 245 | 5,100 | 245 |
2021-10-20 | 248 | 249 | 245 | 245 | 13,900 | 245 |
2021-10-19 | 246 | 247 | 245 | 247 | 8,100 | 247 |
2021-10-18 | 251 | 251 | 246 | 246 | 15,200 | 246 |
2021-10-15 | 248 | 251 | 247 | 251 | 16,100 | 251 |
2021-10-14 | 248 | 252 | 248 | 250 | 6,300 | 250 |
2021-10-13 | 251 | 252 | 247 | 250 | 16,100 | 250 |
2021-10-12 | 252 | 252 | 248 | 251 | 7,900 | 251 |
2021-10-11 | 250 | 253 | 250 | 252 | 5,700 | 252 |
2021-10-08 | 252 | 252 | 249 | 250 | 20,700 | 250 |
2021-10-07 | 251 | 254 | 250 | 252 | 19,800 | 252 |
2021-10-06 | 253 | 255 | 250 | 251 | 13,800 | 251 |
2021-10-05 | 258 | 258 | 250 | 252 | 37,300 | 252 |
2021-10-04 | 261 | 262 | 256 | 256 | 17,000 | 256 |
2021-10-01 | 260 | 265 | 256 | 260 | 44,400 | 260 |
2021-09-30 | 257 | 280 | 255 | 257 | 294,400 | 257 |
2021-09-29 | 255 | 262 | 254 | 256 | 36,600 | 256 |
2021-09-28 | 261 | 261 | 256 | 260 | 20,300 | 260 |
2021-09-27 | 257 | 261 | 257 | 261 | 26,200 | 261 |
2021-09-24 | 258 | 259 | 256 | 259 | 20,300 | 259 |
2021-09-22 | 256 | 259 | 253 | 253 | 22,400 | 253 |
2021-09-21 | 259 | 259 | 255 | 257 | 18,300 | 257 |
2021-09-17 | 261 | 262 | 257 | 261 | 13,200 | 261 |
2021-09-16 | 260 | 261 | 255 | 261 | 19,300 | 261 |
2021-09-15 | 256 | 260 | 255 | 258 | 24,200 | 258 |
2021-09-14 | 262 | 264 | 256 | 260 | 37,700 | 260 |
2021-09-13 | 260 | 267 | 260 | 261 | 31,300 | 261 |
2021-09-10 | 258 | 267 | 252 | 263 | 58,100 | 263 |
2021-09-09 | 258 | 265 | 254 | 257 | 51,100 | 257 |
2021-09-08 | 261 | 270 | 256 | 261 | 77,900 | 261 |
2021-09-07 | 250 | 265 | 250 | 261 | 67,900 | 261 |
2021-09-06 | 252 | 254 | 250 | 254 | 22,200 | 254 |
2021-09-03 | 247 | 251 | 245 | 251 | 29,300 | 251 |
2021-09-02 | 251 | 251 | 245 | 247 | 28,700 | 247 |
2021-09-01 | 247 | 250 | 245 | 249 | 23,500 | 249 |
2021-08-31 | 249 | 251 | 245 | 246 | 29,800 | 246 |
2021-08-30 | 253 | 253 | 249 | 249 | 13,300 | 249 |
2021-08-27 | 251 | 253 | 250 | 253 | 9,900 | 253 |
2021-08-26 | 255 | 256 | 251 | 253 | 13,100 | 253 |
2021-08-25 | 257 | 258 | 253 | 255 | 20,000 | 255 |
2021-08-24 | 251 | 256 | 251 | 256 | 19,300 | 256 |
2021-08-23 | 248 | 252 | 248 | 252 | 11,500 | 252 |
2021-08-20 | 250 | 252 | 247 | 247 | 18,500 | 247 |
2021-08-19 | 251 | 253 | 249 | 249 | 13,200 | 249 |
2021-08-18 | 254 | 257 | 254 | 254 | 7,100 | 254 |
2021-08-17 | 256 | 258 | 252 | 253 | 22,100 | 253 |
2021-08-16 | 257 | 258 | 255 | 255 | 10,500 | 255 |
2021-08-13 | 256 | 258 | 255 | 257 | 15,700 | 257 |
2021-08-12 | 260 | 264 | 258 | 260 | 19,400 | 260 |
2021-08-11 | 259 | 259 | 256 | 257 | 14,600 | 257 |
2021-08-10 | 251 | 256 | 251 | 255 | 17,700 | 255 |
2021-08-06 | 250 | 253 | 246 | 251 | 39,700 | 251 |
2021-08-05 | 260 | 262 | 257 | 258 | 15,900 | 258 |
2021-08-04 | 259 | 265 | 259 | 263 | 17,400 | 263 |
2021-08-03 | 260 | 263 | 259 | 260 | 13,500 | 260 |
2021-08-02 | 256 | 263 | 256 | 263 | 31,000 | 263 |
2021-07-30 | 252 | 257 | 252 | 255 | 13,800 | 255 |
2021-07-29 | 257 | 259 | 252 | 252 | 35,000 | 252 |
2021-07-28 | 258 | 259 | 257 | 258 | 14,000 | 258 |
2021-07-27 | 257 | 260 | 257 | 260 | 10,700 | 260 |
2021-07-26 | 257 | 259 | 257 | 258 | 25,200 | 258 |
2021-07-21 | 264 | 264 | 259 | 260 | 13,200 | 260 |
2021-07-20 | 262 | 262 | 259 | 259 | 16,000 | 259 |
2021-07-19 | 263 | 264 | 262 | 262 | 12,700 | 262 |
2021-07-16 | 263 | 267 | 263 | 266 | 6,800 | 266 |
2021-07-15 | 268 | 268 | 265 | 265 | 18,000 | 265 |
2021-07-14 | 263 | 268 | 263 | 265 | 12,600 | 265 |
2021-07-13 | 265 | 268 | 263 | 268 | 23,000 | 268 |
2021-07-12 | 267 | 267 | 259 | 261 | 27,900 | 261 |
2021-07-09 | 261 | 263 | 257 | 260 | 42,000 | 260 |
2021-07-08 | 265 | 266 | 262 | 262 | 45,200 | 262 |
2021-07-07 | 265 | 268 | 265 | 265 | 17,000 | 265 |
2021-07-06 | 273 | 273 | 267 | 269 | 43,400 | 269 |
2021-07-05 | 274 | 274 | 273 | 273 | 13,300 | 273 |
2021-07-02 | 275 | 277 | 270 | 272 | 32,300 | 272 |
2021-07-01 | 275 | 275 | 271 | 271 | 19,000 | 271 |
2021-06-30 | 272 | 274 | 270 | 273 | 17,900 | 273 |
2021-06-29 | 284 | 298 | 269 | 271 | 159,900 | 271 |
2021-06-28 | 272 | 278 | 272 | 277 | 18,700 | 277 |
2021-06-25 | 275 | 275 | 269 | 271 | 9,600 | 271 |
2021-06-24 | 273 | 274 | 271 | 272 | 12,000 | 272 |
2021-06-23 | 277 | 277 | 274 | 274 | 8,000 | 274 |
2021-06-22 | 273 | 276 | 271 | 274 | 22,400 | 274 |
2021-06-21 | 271 | 271 | 264 | 265 | 74,900 | 265 |
2021-06-18 | 287 | 287 | 276 | 276 | 37,200 | 276 |
2021-06-17 | 286 | 288 | 284 | 285 | 23,100 | 285 |
2021-06-16 | 287 | 287 | 283 | 286 | 24,200 | 286 |
2021-06-15 | 285 | 286 | 281 | 284 | 24,400 | 284 |
2021-06-14 | 283 | 288 | 282 | 286 | 21,200 | 286 |
2021-06-11 | 284 | 286 | 282 | 282 | 35,500 | 282 |
2021-06-10 | 290 | 290 | 281 | 284 | 59,000 | 284 |
2021-06-09 | 289 | 294 | 285 | 293 | 61,100 | 293 |
2021-06-08 | 283 | 295 | 280 | 294 | 69,800 | 294 |
2021-06-07 | 282 | 283 | 276 | 283 | 48,800 | 283 |
2021-06-04 | 272 | 280 | 270 | 277 | 50,200 | 277 |
2021-06-03 | 269 | 272 | 267 | 272 | 20,000 | 272 |
2021-06-02 | 280 | 281 | 269 | 269 | 136,900 | 269 |
2021-06-01 | 265 | 266 | 262 | 266 | 18,900 | 266 |
2021-05-31 | 266 | 266 | 262 | 264 | 15,300 | 264 |
2021-05-28 | 266 | 267 | 262 | 262 | 37,400 | 262 |
2021-05-27 | 263 | 272 | 261 | 267 | 38,400 | 267 |
2021-05-26 | 266 | 270 | 262 | 262 | 40,800 | 262 |
2021-05-25 | 271 | 273 | 265 | 266 | 26,000 | 266 |
2021-05-24 | 272 | 273 | 270 | 272 | 36,600 | 272 |
2021-05-21 | 275 | 276 | 268 | 276 | 43,700 | 276 |
2021-05-20 | 268 | 279 | 268 | 275 | 63,600 | 275 |
2021-05-19 | 267 | 278 | 264 | 272 | 187,900 | 272 |
2021-05-18 | 263 | 268 | 261 | 263 | 38,200 | 263 |
2021-05-17 | 266 | 267 | 261 | 261 | 43,300 | 261 |
2021-05-14 | 270 | 272 | 265 | 265 | 45,300 | 265 |
2021-05-13 | 265 | 271 | 263 | 266 | 98,100 | 266 |
2021-05-12 | 285 | 286 | 268 | 274 | 267,600 | 274 |
2021-05-11 | 298 | 313 | 275 | 286 | 1,219,800 | 286 |
2021-05-10 | 266 | 268 | 264 | 267 | 32,600 | 267 |
2021-05-07 | 257 | 265 | 257 | 264 | 40,600 | 264 |
2021-05-06 | 253 | 258 | 253 | 256 | 23,300 | 256 |
2021-04-30 | 254 | 254 | 252 | 253 | 19,500 | 253 |
2021-04-28 | 253 | 267 | 252 | 254 | 92,900 | 254 |
2021-04-27 | 256 | 256 | 254 | 254 | 8,200 | 254 |
2021-04-26 | 252 | 253 | 251 | 253 | 8,100 | 253 |
2021-04-23 | 251 | 252 | 250 | 252 | 8,000 | 252 |
2021-04-22 | 251 | 253 | 251 | 251 | 12,400 | 251 |
2021-04-21 | 254 | 255 | 250 | 251 | 37,500 | 251 |
2021-04-20 | 255 | 258 | 255 | 257 | 18,200 | 257 |
2021-04-19 | 257 | 259 | 256 | 258 | 10,900 | 258 |
2021-04-16 | 261 | 261 | 256 | 257 | 8,200 | 257 |
2021-04-15 | 261 | 262 | 258 | 259 | 16,700 | 259 |
2021-04-14 | 261 | 263 | 258 | 259 | 24,800 | 259 |
2021-04-13 | 262 | 264 | 260 | 264 | 12,000 | 264 |
2021-04-12 | 260 | 263 | 260 | 262 | 13,800 | 262 |
2021-04-09 | 263 | 264 | 260 | 260 | 38,800 | 260 |
2021-04-08 | 269 | 270 | 262 | 262 | 46,100 | 262 |
2021-04-07 | 268 | 273 | 268 | 273 | 24,700 | 273 |
2021-04-06 | 272 | 273 | 268 | 269 | 18,600 | 269 |
2021-04-05 | 266 | 271 | 266 | 271 | 19,800 | 271 |
2021-04-02 | 273 | 273 | 268 | 270 | 39,600 | 270 |
2021-04-01 | 282 | 282 | 273 | 273 | 70,400 | 273 |
2021-03-31 | 281 | 285 | 281 | 282 | 19,500 | 282 |
2021-03-30 | 284 | 287 | 281 | 284 | 29,300 | 284 |
2021-03-29 | 295 | 295 | 281 | 287 | 77,700 | 287 |
2021-03-26 | 289 | 296 | 288 | 291 | 72,400 | 291 |
2021-03-25 | 284 | 289 | 281 | 288 | 33,300 | 288 |
2021-03-24 | 295 | 295 | 279 | 283 | 80,200 | 283 |
2021-03-23 | 286 | 295 | 286 | 295 | 99,400 | 295 |
2021-03-22 | 281 | 286 | 281 | 285 | 32,300 | 285 |
2021-03-19 | 284 | 284 | 280 | 281 | 61,800 | 281 |
2021-03-18 | 285 | 288 | 282 | 288 | 48,800 | 288 |
2021-03-17 | 279 | 283 | 276 | 282 | 62,600 | 282 |
2021-03-16 | 276 | 278 | 270 | 278 | 43,300 | 278 |
2021-03-15 | 268 | 272 | 267 | 272 | 38,400 | 272 |
2021-03-12 | 268 | 268 | 264 | 266 | 63,200 | 266 |
2021-03-11 | 275 | 275 | 268 | 269 | 42,700 | 269 |
2021-03-10 | 276 | 276 | 269 | 273 | 33,700 | 273 |
2021-03-09 | 270 | 275 | 266 | 275 | 52,800 | 275 |
2021-03-08 | 263 | 270 | 261 | 270 | 48,600 | 270 |
2021-03-05 | 257 | 265 | 254 | 265 | 44,000 | 265 |
2021-03-04 | 255 | 257 | 251 | 257 | 54,700 | 257 |
2021-03-03 | 267 | 270 | 255 | 256 | 127,800 | 256 |
2021-03-02 | 280 | 280 | 267 | 270 | 149,500 | 270 |
2021-03-01 | 274 | 284 | 265 | 280 | 311,300 | 280 |
2021-02-26 | 260 | 274 | 258 | 263 | 619,800 | 263 |
2021-02-25 | 261 | 263 | 253 | 254 | 70,200 | 254 |
2021-02-24 | 251 | 258 | 251 | 254 | 100,700 | 254 |
2021-02-22 | 248 | 251 | 247 | 251 | 32,900 | 251 |
2021-02-19 | 243 | 250 | 243 | 248 | 49,800 | 248 |
2021-02-18 | 243 | 270 | 243 | 249 | 330,000 | 249 |
2021-02-17 | 240 | 243 | 239 | 241 | 29,300 | 241 |
2021-02-16 | 241 | 241 | 238 | 240 | 25,400 | 240 |
2021-02-15 | 242 | 243 | 238 | 241 | 25,100 | 241 |
2021-02-12 | 240 | 243 | 237 | 237 | 47,900 | 237 |
2021-02-10 | 244 | 248 | 240 | 240 | 64,200 | 240 |
2021-02-09 | 244 | 249 | 238 | 244 | 109,800 | 244 |
2021-02-08 | 241 | 245 | 237 | 244 | 108,300 | 244 |
2021-02-05 | 234 | 258 | 234 | 247 | 813,800 | 247 |
2021-02-04 | 219 | 267 | 216 | 229 | 1,765,100 | 229 |
2021-02-03 | 213 | 219 | 213 | 218 | 25,300 | 218 |
2021-02-02 | 215 | 215 | 212 | 213 | 15,400 | 213 |
2021-02-01 | 219 | 219 | 216 | 216 | 11,300 | 216 |
2021-01-29 | 218 | 219 | 217 | 218 | 20,500 | 218 |
2021-01-28 | 218 | 219 | 215 | 219 | 27,900 | 219 |
2021-01-27 | 212 | 219 | 211 | 218 | 24,300 | 218 |
2021-01-26 | 214 | 214 | 210 | 212 | 7,900 | 212 |
2021-01-25 | 212 | 212 | 207 | 211 | 14,100 | 211 |
2021-01-22 | 207 | 209 | 206 | 206 | 11,500 | 206 |
2021-01-21 | 207 | 208 | 206 | 206 | 10,900 | 206 |
2021-01-20 | 208 | 208 | 207 | 207 | 4,400 | 207 |
2021-01-19 | 208 | 210 | 207 | 207 | 17,900 | 207 |
2021-01-18 | 208 | 210 | 208 | 208 | 5,500 | 208 |
2021-01-15 | 207 | 210 | 207 | 207 | 18,700 | 207 |
2021-01-14 | 210 | 211 | 204 | 209 | 52,600 | 209 |
2021-01-13 | 213 | 213 | 211 | 212 | 18,800 | 212 |
2021-01-12 | 219 | 219 | 213 | 216 | 17,800 | 216 |
2021-01-08 | 220 | 220 | 218 | 219 | 14,900 | 219 |
2021-01-07 | 220 | 221 | 216 | 221 | 32,600 | 221 |
2021-01-06 | 207 | 225 | 205 | 219 | 74,100 | 219 |
2021-01-05 | 207 | 208 | 204 | 204 | 35,600 | 204 |
2021-01-04 | 213 | 213 | 207 | 208 | 17,500 | 208 |
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