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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
