9257 YCPホールディングス(グローバル) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 554 | 565 | 554 | 555 | 9,300 | 555 |
| 2024-11-21 | 540 | 568 | 531 | 554 | 24,200 | 554 |
| 2024-11-20 | 535 | 535 | 521 | 528 | 11,300 | 528 |
| 2024-11-19 | 532 | 544 | 527 | 528 | 17,600 | 528 |
| 2024-11-18 | 540 | 540 | 530 | 531 | 12,800 | 531 |
| 2024-11-15 | 552 | 554 | 540 | 540 | 9,500 | 540 |
| 2024-11-14 | 550 | 554 | 545 | 552 | 8,300 | 552 |
| 2024-11-13 | 564 | 564 | 550 | 550 | 4,400 | 550 |
| 2024-11-12 | 566 | 577 | 558 | 563 | 6,400 | 563 |
| 2024-11-11 | 560 | 591 | 555 | 576 | 34,300 | 576 |
| 2024-11-08 | 559 | 559 | 553 | 558 | 1,200 | 558 |
| 2024-11-07 | 560 | 560 | 551 | 552 | 1,800 | 552 |
| 2024-11-06 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2024-11-05 | 565 | 565 | 555 | 556 | 6,500 | 556 |
| 2024-11-01 | 571 | 571 | 567 | 567 | 1,000 | 567 |
| 2024-10-31 | 578 | 578 | 568 | 574 | 1,000 | 574 |
| 2024-10-30 | 566 | 566 | 566 | 566 | 400 | 566 |
| 2024-10-29 | 576 | 576 | 566 | 566 | 1,200 | 566 |
| 2024-10-28 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2024-10-25 | 567 | 567 | 566 | 566 | 1,300 | 566 |
| 2024-10-24 | 568 | 568 | 568 | 568 | 500 | 568 |
| 2024-10-23 | 576 | 581 | 570 | 570 | 14,100 | 570 |
| 2024-10-22 | 577 | 581 | 576 | 576 | 5,900 | 576 |
| 2024-10-21 | 577 | 577 | 577 | 577 | 300 | 577 |
| 2024-10-18 | - | - | - | 569 | - | 569 |
| 2024-10-17 | 569 | 570 | 569 | 569 | 600 | 569 |
| 2024-10-16 | 575 | 575 | 569 | 569 | 2,200 | 569 |
| 2024-10-15 | 574 | 575 | 574 | 575 | 1,700 | 575 |
| 2024-10-11 | 574 | 574 | 571 | 574 | 2,700 | 574 |
| 2024-10-10 | 569 | 569 | 569 | 569 | 900 | 569 |
| 2024-10-09 | 569 | 569 | 569 | 569 | 400 | 569 |
| 2024-10-08 | 570 | 570 | 570 | 570 | 800 | 570 |
| 2024-10-07 | 574 | 580 | 570 | 571 | 7,000 | 571 |
| 2024-10-04 | 569 | 580 | 566 | 574 | 9,300 | 574 |
| 2024-10-03 | 580 | 580 | 572 | 574 | 6,300 | 574 |
| 2024-10-02 | 585 | 585 | 570 | 574 | 11,200 | 574 |
| 2024-10-01 | 580 | 580 | 574 | 576 | 4,200 | 576 |
| 2024-09-30 | 562 | 580 | 562 | 573 | 5,100 | 573 |
| 2024-09-27 | 569 | 579 | 569 | 569 | 3,500 | 569 |
| 2024-09-26 | 542 | 559 | 542 | 559 | 11,000 | 559 |
| 2024-09-25 | 559 | 567 | 558 | 559 | 13,900 | 559 |
| 2024-09-24 | 578 | 580 | 569 | 569 | 11,600 | 569 |
| 2024-09-20 | 568 | 584 | 568 | 584 | 44,500 | 584 |
| 2024-09-19 | 571 | 575 | 571 | 571 | 3,400 | 571 |
| 2024-09-18 | 574 | 575 | 573 | 574 | 7,500 | 574 |
| 2024-09-17 | 569 | 575 | 568 | 574 | 6,400 | 574 |
| 2024-09-13 | 585 | 585 | 573 | 573 | 800 | 573 |
| 2024-09-12 | 575 | 581 | 575 | 576 | 3,000 | 576 |
| 2024-09-11 | 578 | 578 | 575 | 575 | 300 | 575 |
| 2024-09-10 | 569 | 578 | 566 | 578 | 5,500 | 578 |
| 2024-09-09 | 574 | 574 | 568 | 574 | 1,400 | 574 |
| 2024-09-06 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 2024-09-05 | 570 | 576 | 570 | 576 | 200 | 576 |
| 2024-09-04 | 575 | 575 | 570 | 570 | 1,000 | 570 |
| 2024-09-03 | 577 | 577 | 577 | 577 | 200 | 577 |
| 2024-09-02 | 570 | 577 | 570 | 577 | 300 | 577 |
| 2024-08-30 | 571 | 571 | 569 | 570 | 700 | 570 |
| 2024-08-29 | 569 | 571 | 569 | 571 | 300 | 571 |
| 2024-08-28 | 570 | 570 | 569 | 569 | 800 | 569 |
| 2024-08-27 | 578 | 578 | 569 | 570 | 3,400 | 570 |
| 2024-08-26 | 566 | 577 | 566 | 577 | 1,100 | 577 |
| 2024-08-23 | 575 | 579 | 559 | 569 | 27,100 | 569 |
| 2024-08-22 | 587 | 587 | 581 | 581 | 1,800 | 581 |
| 2024-08-21 | 600 | 600 | 597 | 597 | 900 | 597 |
| 2024-08-20 | 594 | 600 | 594 | 600 | 300 | 600 |
| 2024-08-19 | 600 | 600 | 594 | 599 | 11,700 | 599 |
| 2024-08-16 | 606 | 606 | 598 | 600 | 5,600 | 600 |
| 2024-08-15 | 610 | 610 | 595 | 606 | 27,200 | 606 |
| 2024-08-14 | 600 | 664 | 597 | 623 | 14,900 | 623 |
| 2024-08-13 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2024-08-09 | 600 | 600 | 596 | 596 | 2,900 | 596 |
| 2024-08-08 | 600 | 614 | 598 | 598 | 6,100 | 598 |
| 2024-08-07 | 595 | 607 | 580 | 600 | 2,800 | 600 |
| 2024-08-06 | 595 | 600 | 589 | 595 | 11,100 | 595 |
| 2024-08-05 | 540 | 599 | 540 | 595 | 30,300 | 595 |
| 2024-08-02 | 569 | 575 | 563 | 563 | 3,000 | 563 |
| 2024-08-01 | 578 | 580 | 571 | 571 | 4,500 | 571 |
| 2024-07-31 | 577 | 577 | 577 | 577 | 100 | 577 |
| 2024-07-30 | 577 | 577 | 577 | 577 | 100 | 577 |
| 2024-07-29 | 577 | 577 | 577 | 577 | 300 | 577 |
| 2024-07-26 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2024-07-25 | 575 | 576 | 573 | 576 | 900 | 576 |
| 2024-07-24 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2024-07-23 | 580 | 580 | 578 | 578 | 2,100 | 578 |
| 2024-07-22 | 584 | 585 | 582 | 584 | 1,100 | 584 |
| 2024-07-19 | 569 | 586 | 569 | 586 | 12,800 | 586 |
| 2024-07-18 | 574 | 585 | 574 | 577 | 1,600 | 577 |
| 2024-07-17 | 572 | 585 | 572 | 572 | 4,200 | 572 |
| 2024-07-16 | 580 | 582 | 567 | 572 | 10,500 | 572 |
| 2024-07-12 | 578 | 585 | 576 | 579 | 4,100 | 579 |
| 2024-07-11 | 570 | 585 | 569 | 578 | 11,600 | 578 |
| 2024-07-10 | 575 | 575 | 572 | 575 | 900 | 575 |
| 2024-07-09 | 572 | 575 | 572 | 575 | 1,400 | 575 |
| 2024-07-08 | 570 | 572 | 569 | 572 | 6,000 | 572 |
| 2024-07-05 | 563 | 585 | 563 | 585 | 17,400 | 585 |
| 2024-07-04 | 568 | 576 | 562 | 572 | 2,400 | 572 |
| 2024-07-03 | 575 | 575 | 567 | 568 | 5,100 | 568 |
| 2024-07-02 | 570 | 577 | 570 | 576 | 13,200 | 576 |
| 2024-07-01 | 590 | 590 | 582 | 587 | 2,500 | 587 |
| 2024-06-28 | 595 | 595 | 591 | 591 | 1,300 | 591 |
| 2024-06-27 | 590 | 592 | 590 | 592 | 1,500 | 592 |
| 2024-06-26 | 604 | 608 | 586 | 597 | 4,400 | 597 |
| 2024-06-25 | 595 | 600 | 595 | 600 | 700 | 600 |
| 2024-06-24 | 600 | 600 | 594 | 594 | 800 | 594 |
| 2024-06-21 | 600 | 600 | 594 | 594 | 900 | 594 |
| 2024-06-20 | 593 | 594 | 593 | 594 | 800 | 594 |
| 2024-06-19 | 600 | 605 | 585 | 593 | 2,400 | 593 |
| 2024-06-18 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2024-06-17 | 607 | 607 | 600 | 600 | 1,000 | 600 |
| 2024-06-14 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2024-06-13 | 607 | 607 | 607 | 607 | 500 | 607 |
| 2024-06-12 | 607 | 607 | 607 | 607 | 300 | 607 |
| 2024-06-11 | 612 | 612 | 599 | 599 | 1,800 | 599 |
| 2024-06-10 | 600 | 615 | 600 | 602 | 600 | 602 |
| 2024-06-07 | 610 | 610 | 600 | 600 | 700 | 600 |
| 2024-06-06 | 610 | 614 | 610 | 610 | 500 | 610 |
| 2024-06-05 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2024-06-04 | 600 | 600 | 599 | 599 | 1,100 | 599 |
| 2024-06-03 | 607 | 609 | 600 | 600 | 600 | 600 |
| 2024-05-31 | 599 | 599 | 599 | 599 | 400 | 599 |
| 2024-05-30 | 600 | 600 | 600 | 600 | 2,100 | 600 |
| 2024-05-29 | 606 | 606 | 603 | 603 | 900 | 603 |
| 2024-05-28 | 610 | 610 | 610 | 610 | 400 | 610 |
| 2024-05-27 | 610 | 610 | 606 | 608 | 600 | 608 |
| 2024-05-24 | 608 | 608 | 606 | 606 | 600 | 606 |
| 2024-05-23 | 616 | 616 | 610 | 611 | 600 | 611 |
| 2024-05-22 | 612 | 615 | 612 | 613 | 600 | 613 |
| 2024-05-21 | 639 | 639 | 629 | 629 | 1,200 | 629 |
| 2024-05-20 | 620 | 632 | 619 | 629 | 5,600 | 629 |
| 2024-05-17 | 624 | 624 | 609 | 609 | 1,900 | 609 |
| 2024-05-16 | - | - | - | 625 | - | 625 |
| 2024-05-15 | 625 | 625 | 625 | 625 | 1,200 | 625 |
| 2024-05-14 | 625 | 626 | 622 | 624 | 2,100 | 624 |
| 2024-05-13 | 623 | 625 | 621 | 621 | 1,000 | 621 |
| 2024-05-10 | 625 | 625 | 622 | 622 | 1,500 | 622 |
| 2024-05-09 | - | - | - | 615 | - | 615 |
| 2024-05-08 | 624 | 624 | 611 | 615 | 1,200 | 615 |
| 2024-05-07 | 617 | 626 | 615 | 625 | 9,200 | 625 |
| 2024-05-02 | 618 | 620 | 617 | 617 | 500 | 617 |
| 2024-05-01 | 619 | 620 | 616 | 616 | 900 | 616 |
| 2024-04-30 | 615 | 625 | 615 | 620 | 800 | 620 |
| 2024-04-26 | 614 | 615 | 614 | 615 | 500 | 615 |
| 2024-04-25 | 613 | 619 | 613 | 614 | 700 | 614 |
| 2024-04-24 | 622 | 622 | 615 | 619 | 2,900 | 619 |
| 2024-04-23 | 623 | 623 | 622 | 622 | 900 | 622 |
| 2024-04-22 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2024-04-19 | 625 | 631 | 625 | 625 | 400 | 625 |
| 2024-04-18 | 624 | 634 | 624 | 634 | 4,300 | 634 |
| 2024-04-17 | 630 | 630 | 620 | 627 | 1,000 | 627 |
| 2024-04-16 | 630 | 630 | 630 | 630 | 700 | 630 |
| 2024-04-15 | 628 | 638 | 628 | 638 | 200 | 638 |
| 2024-04-12 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2024-04-11 | 625 | 626 | 625 | 626 | 400 | 626 |
| 2024-04-10 | - | - | - | 624 | - | 624 |
| 2024-04-09 | 624 | 624 | 624 | 624 | 200 | 624 |
| 2024-04-08 | 631 | 631 | 625 | 625 | 400 | 625 |
| 2024-04-05 | 643 | 643 | 632 | 633 | 2,200 | 633 |
| 2024-04-04 | 620 | 700 | 620 | 647 | 7,500 | 647 |
| 2024-04-03 | 625 | 625 | 625 | 625 | 200 | 625 |
| 2024-04-02 | - | - | - | 625 | - | 625 |
| 2024-04-01 | 625 | 626 | 625 | 625 | 400 | 625 |
| 2024-03-29 | 626 | 626 | 620 | 626 | 1,700 | 626 |
| 2024-03-28 | 633 | 633 | 621 | 622 | 1,600 | 622 |
| 2024-03-27 | 624 | 630 | 621 | 623 | 2,600 | 623 |
| 2024-03-26 | 621 | 622 | 621 | 622 | 900 | 622 |
| 2024-03-25 | 641 | 649 | 621 | 621 | 3,300 | 621 |
| 2024-03-22 | 630 | 630 | 621 | 621 | 1,800 | 621 |
| 2024-03-21 | 643 | 643 | 640 | 640 | 600 | 640 |
| 2024-03-19 | 619 | 643 | 616 | 643 | 40,600 | 643 |
| 2024-03-18 | 631 | 651 | 630 | 631 | 5,700 | 631 |
| 2024-03-15 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2024-03-14 | 641 | 650 | 640 | 650 | 600 | 650 |
| 2024-03-13 | 655 | 655 | 642 | 642 | 400 | 642 |
| 2024-03-12 | 636 | 658 | 636 | 658 | 500 | 658 |
| 2024-03-11 | 656 | 656 | 646 | 646 | 200 | 646 |
| 2024-03-08 | 650 | 665 | 650 | 658 | 1,200 | 658 |
| 2024-03-07 | 710 | 710 | 644 | 644 | 19,000 | 644 |
| 2024-03-06 | 784 | 784 | 713 | 740 | 5,900 | 740 |
| 2024-03-05 | 750 | 817 | 750 | 784 | 48,000 | 784 |
| 2024-03-04 | 705 | 740 | 704 | 740 | 89,900 | 740 |
| 2024-03-01 | 680 | 705 | 675 | 705 | 37,100 | 705 |
| 2024-02-29 | 678 | 681 | 670 | 680 | 18,300 | 680 |
| 2024-02-28 | 655 | 670 | 650 | 660 | 5,100 | 660 |
| 2024-02-27 | 638 | 655 | 638 | 655 | 7,500 | 655 |
| 2024-02-26 | 621 | 628 | 618 | 628 | 1,200 | 628 |
| 2024-02-22 | 635 | 635 | 618 | 618 | 2,300 | 618 |
| 2024-02-21 | 650 | 650 | 640 | 640 | 900 | 640 |
| 2024-02-20 | 634 | 650 | 634 | 650 | 3,700 | 650 |
| 2024-02-19 | 626 | 635 | 626 | 635 | 1,000 | 635 |
| 2024-02-16 | 615 | 636 | 608 | 636 | 17,600 | 636 |
| 2024-02-15 | 615 | 631 | 615 | 631 | 8,000 | 631 |
| 2024-02-14 | 632 | 633 | 631 | 633 | 300 | 633 |
| 2024-02-13 | 661 | 661 | 632 | 642 | 1,200 | 642 |
| 2024-02-09 | 671 | 672 | 658 | 658 | 5,000 | 658 |
| 2024-02-08 | 652 | 679 | 650 | 671 | 10,700 | 671 |
| 2024-02-07 | 627 | 640 | 626 | 640 | 29,200 | 640 |
| 2024-02-06 | 627 | 627 | 626 | 627 | 1,500 | 627 |
| 2024-02-05 | 627 | 627 | 626 | 627 | 1,200 | 627 |
| 2024-02-02 | 627 | 627 | 627 | 627 | 100 | 627 |
| 2024-02-01 | 630 | 643 | 629 | 635 | 4,300 | 635 |
| 2024-01-31 | 650 | 650 | 639 | 640 | 25,900 | 640 |
| 2024-01-30 | 664 | 672 | 640 | 640 | 9,000 | 640 |
| 2024-01-29 | 661 | 664 | 650 | 664 | 1,500 | 664 |
| 2024-01-26 | 639 | 660 | 639 | 651 | 3,700 | 651 |
| 2024-01-25 | 630 | 634 | 621 | 634 | 11,100 | 634 |
| 2024-01-24 | 651 | 654 | 643 | 643 | 4,100 | 643 |
| 2024-01-23 | 623 | 650 | 621 | 638 | 1,685,800 | 638 |
| 2024-01-22 | 602 | 635 | 602 | 625 | 8,300 | 625 |
| 2024-01-19 | 628 | 630 | 609 | 610 | 10,900 | 610 |
| 2024-01-18 | 625 | 625 | 616 | 616 | 900 | 616 |
| 2024-01-17 | 620 | 620 | 613 | 614 | 1,600 | 614 |
| 2024-01-16 | 615 | 640 | 615 | 640 | 5,000 | 640 |
| 2024-01-15 | 615 | 616 | 615 | 616 | 200 | 616 |
| 2024-01-12 | 615 | 629 | 610 | 625 | 3,600 | 625 |
| 2024-01-11 | 625 | 626 | 614 | 616 | 12,400 | 616 |
| 2024-01-10 | 644 | 644 | 616 | 620 | 3,100 | 620 |
| 2024-01-09 | 634 | 642 | 625 | 634 | 5,600 | 634 |
| 2024-01-05 | 650 | 651 | 635 | 635 | 4,700 | 635 |
| 2024-01-04 | 596 | 630 | 596 | 630 | 5,300 | 630 |
分割・併合履歴 ： なし
