9257 YCPホールディングス(グローバル) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 620 | 622 | 585 | 588 | 13,900 | 588 |
| 2025-04-03 | 628 | 628 | 625 | 628 | 5,400 | 628 |
| 2025-04-02 | 634 | 635 | 632 | 632 | 3,400 | 632 |
| 2025-04-01 | 636 | 644 | 634 | 644 | 2,100 | 644 |
| 2025-03-31 | 638 | 651 | 632 | 633 | 11,800 | 633 |
| 2025-03-28 | 637 | 648 | 637 | 648 | 1,400 | 648 |
| 2025-03-27 | 633 | 643 | 633 | 636 | 2,700 | 636 |
| 2025-03-26 | 655 | 680 | 651 | 653 | 36,200 | 653 |
| 2025-03-25 | 682 | 682 | 635 | 663 | 607,800 | 663 |
| 2025-03-24 | 623 | 623 | 622 | 622 | 1,100 | 622 |
| 2025-03-21 | 635 | 635 | 628 | 629 | 900 | 629 |
| 2025-03-19 | 627 | 635 | 623 | 635 | 4,100 | 635 |
| 2025-03-18 | 623 | 639 | 620 | 639 | 2,200 | 639 |
| 2025-03-17 | 630 | 630 | 623 | 630 | 1,300 | 630 |
| 2025-03-14 | 622 | 625 | 622 | 625 | 600 | 625 |
| 2025-03-13 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2025-03-12 | 622 | 625 | 622 | 625 | 200 | 625 |
| 2025-03-11 | 625 | 637 | 616 | 622 | 7,700 | 622 |
| 2025-03-10 | 626 | 645 | 626 | 645 | 1,100 | 645 |
| 2025-03-07 | 627 | 629 | 626 | 626 | 5,300 | 626 |
| 2025-03-06 | 630 | 631 | 626 | 627 | 1,700 | 627 |
| 2025-03-05 | 634 | 634 | 634 | 634 | 400 | 634 |
| 2025-03-04 | 627 | 644 | 621 | 644 | 74,000 | 644 |
| 2025-03-03 | 634 | 640 | 630 | 630 | 4,000 | 630 |
| 2025-02-28 | 631 | 631 | 622 | 631 | 3,900 | 631 |
| 2025-02-27 | 637 | 637 | 627 | 631 | 1,900 | 631 |
| 2025-02-26 | 641 | 649 | 631 | 647 | 17,100 | 647 |
| 2025-02-25 | 706 | 706 | 641 | 676 | 578,000 | 676 |
| 2025-02-21 | 605 | 610 | 602 | 606 | 5,000 | 606 |
| 2025-02-20 | 617 | 617 | 604 | 614 | 3,200 | 614 |
| 2025-02-19 | 602 | 619 | 602 | 618 | 7,000 | 618 |
| 2025-02-18 | 600 | 615 | 596 | 602 | 4,600 | 602 |
| 2025-02-17 | 598 | 619 | 598 | 610 | 3,200 | 610 |
| 2025-02-14 | 611 | 628 | 609 | 628 | 7,700 | 628 |
| 2025-02-13 | 620 | 620 | 611 | 619 | 2,700 | 619 |
| 2025-02-12 | 605 | 620 | 600 | 620 | 5,400 | 620 |
| 2025-02-10 | 608 | 620 | 608 | 615 | 4,000 | 615 |
| 2025-02-07 | 603 | 603 | 601 | 601 | 1,000 | 601 |
| 2025-02-06 | 603 | 603 | 603 | 603 | 100 | 603 |
| 2025-02-05 | 605 | 612 | 605 | 612 | 3,400 | 612 |
| 2025-02-04 | 605 | 612 | 605 | 612 | 2,000 | 612 |
| 2025-02-03 | 606 | 612 | 603 | 611 | 800 | 611 |
| 2025-01-31 | 610 | 610 | 606 | 606 | 700 | 606 |
| 2025-01-30 | 605 | 612 | 605 | 612 | 600 | 612 |
| 2025-01-29 | 608 | 614 | 607 | 614 | 1,000 | 614 |
| 2025-01-28 | 609 | 616 | 609 | 615 | 1,600 | 615 |
| 2025-01-27 | 606 | 619 | 600 | 619 | 10,900 | 619 |
| 2025-01-24 | 608 | 609 | 605 | 606 | 800 | 606 |
| 2025-01-23 | 598 | 614 | 598 | 613 | 11,100 | 613 |
| 2025-01-22 | 602 | 602 | 595 | 598 | 12,500 | 598 |
| 2025-01-21 | 596 | 600 | 590 | 600 | 13,900 | 600 |
| 2025-01-20 | 597 | 604 | 591 | 596 | 7,100 | 596 |
| 2025-01-17 | 591 | 598 | 590 | 597 | 4,500 | 597 |
| 2025-01-16 | 591 | 622 | 591 | 593 | 15,600 | 593 |
| 2025-01-15 | 606 | 606 | 593 | 593 | 7,100 | 593 |
| 2025-01-14 | 611 | 615 | 599 | 601 | 7,900 | 601 |
| 2025-01-10 | 586 | 607 | 586 | 607 | 3,600 | 607 |
| 2025-01-09 | 574 | 610 | 574 | 587 | 4,800 | 587 |
| 2025-01-08 | 578 | 588 | 574 | 579 | 9,300 | 579 |
| 2025-01-07 | 590 | 600 | 573 | 578 | 26,700 | 578 |
| 2025-01-06 | 564 | 593 | 564 | 570 | 38,000 | 570 |
分割・併合履歴 ： なし