9257 YCPホールディングス(グローバル) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	720	740	695	736	19,900	736
2022-12-29	620	716	620	715	11,800	715
2022-12-28	652	681	630	630	37,100	630
2022-12-27	691	705	659	682	18,900	682
2022-12-26	714	714	681	681	4,300	681
2022-12-23	687	722	682	704	5,000	704
2022-12-22	729	729	695	695	1,000	695
2022-12-21	693	741	693	715	13,100	715
2022-12-20	737	748	683	736	21,300	736
2022-12-19	719	729	719	729	1,100	729
2022-12-16	718	740	718	730	9,300	730
2022-12-15	690	720	690	719	10,600	719
2022-12-14	717	736	705	716	9,800	716
2022-12-13	740	750	725	727	8,600	727
2022-12-12	725	740	725	735	8,600	735
2022-12-09	745	745	730	740	4,300	740
2022-12-08	760	777	746	746	15,300	746
2022-12-07	742	760	742	750	6,600	750
2022-12-06	749	749	734	740	1,400	740
2022-12-05	740	760	686	749	26,600	749
2022-12-02	720	748	719	740	4,000	740
2022-12-01	768	768	716	718	43,000	718
2022-11-30	730	765	729	760	34,700	760
2022-11-29	723	767	722	723	47,900	723
2022-11-28	703	743	703	713	36,700	713
2022-11-25	701	715	701	703	8,700	703
2022-11-24	705	716	700	700	7,400	700
2022-11-22	705	725	705	720	7,900	720
2022-11-21	730	730	700	708	3,100	708
2022-11-18	710	760	710	735	15,900	735
2022-11-17	710	745	687	721	17,200	721
2022-11-16	700	779	700	707	48,800	707
2022-11-15	649	698	649	680	1,100	680
2022-11-14	679	679	679	679	200	679
2022-11-11	701	705	694	694	4,900	694
2022-11-10	709	710	694	697	8,000	697
2022-11-09	675	710	675	710	41,000	710
2022-11-08	618	696	608	680	84,800	680
2022-11-07	602	615	600	608	3,900	608
2022-11-04	660	660	601	612	3,700	612
2022-11-02	650	660	631	631	11,300	631
2022-11-01	617	651	617	650	12,500	650
2022-10-31	619	623	603	622	9,700	622
2022-10-28	603	609	600	609	5,500	609
2022-10-27	600	611	600	611	8,000	611
2022-10-26	620	620	605	610	10,600	610
2022-10-25	635	645	620	620	10,700	620
2022-10-24	605	630	605	615	5,500	615
2022-10-21	610	625	601	602	38,700	602
2022-10-20	588	610	588	602	61,100	602
2022-10-19	601	610	585	590	56,700	590
2022-10-18	610	621	585	596	44,400	596
2022-10-17	589	616	587	600	22,600	600
2022-10-14	571	610	571	599	24,900	599
2022-10-13	580	580	561	565	500	565
2022-10-12	571	572	570	570	2,600	570
2022-10-11	590	590	570	570	1,200	570
2022-10-07	591	591	590	590	7,800	590
2022-10-06	595	601	590	595	16,200	595
2022-10-05	579	598	579	592	10,300	592
2022-10-04	562	585	550	585	14,800	585
2022-10-03	570	570	562	562	3,300	562
2022-09-30	576	586	576	576	11,500	576
2022-09-29	565	584	565	576	5,700	576
2022-09-28	560	573	560	565	5,400	565
2022-09-27	551	570	551	565	6,800	565
2022-09-26	570	570	556	560	9,300	560
2022-09-22	577	591	559	569	13,400	569
2022-09-21	581	581	577	580	4,200	580
2022-09-20	565	586	563	583	11,400	583
2022-09-16	562	578	554	563	14,000	563
2022-09-15	578	578	563	570	2,500	570
2022-09-14	580	587	568	568	3,700	568
2022-09-13	570	580	560	572	5,700	572
2022-09-12	580	584	570	570	5,400	570
2022-09-09	562	570	562	570	1,500	570
2022-09-08	571	580	561	562	11,100	562
2022-09-07	567	577	567	570	2,700	570
2022-09-06	568	568	567	568	1,600	568
2022-09-05	562	571	562	568	1,500	568
2022-09-02	567	574	566	566	1,600	566
2022-09-01	595	595	570	570	17,100	570
2022-08-31	562	618	561	575	24,400	575
2022-08-30	555	562	555	562	3,700	562
2022-08-29	561	565	558	558	2,000	558
2022-08-26	563	563	563	563	300	563
2022-08-25	567	581	563	563	7,500	563
2022-08-24	576	596	560	570	15,700	570
2022-08-23	575	595	574	574	29,100	574
2022-08-22	571	620	571	580	46,400	580
2022-08-19	600	601	570	573	7,300	573
2022-08-18	575	599	571	599	5,800	599
2022-08-17	582	582	573	575	1,600	575
2022-08-16	572	582	572	582	2,900	582
2022-08-15	592	592	592	592	100	592
2022-08-12	582	599	575	598	4,900	598
2022-08-10	592	600	581	582	4,300	582
2022-08-09	593	593	590	591	2,800	591
2022-08-08	606	606	582	593	4,300	593
2022-08-05	610	610	606	606	600	606
2022-08-04	620	620	620	620	500	620
2022-08-03	621	633	621	627	1,700	627
2022-08-02	649	650	649	650	200	650
2022-08-01	640	640	640	640	100	640
2022-07-29	640	640	640	640	700	640
2022-07-28	642	642	640	640	600	640
2022-07-27	651	651	616	642	7,600	642
2022-07-26	650	660	650	652	2,500	652
2022-07-25	650	650	640	640	1,300	640
2022-07-22	655	655	650	650	2,200	650
2022-07-21	656	659	655	655	2,500	655
2022-07-20	636	656	636	656	61,100	656
2022-07-19	600	646	600	636	3,500	636
2022-07-15	634	650	634	650	4,400	650
2022-07-14	630	644	630	634	3,100	634
2022-07-13	610	625	610	617	8,900	617
2022-07-12	580	605	580	605	2,600	605
2022-07-11	590	605	580	581	83,200	581
2022-07-08	610	610	585	585	1,200	585
2022-07-07	610	610	610	610	300	610
2022-07-06	625	639	623	630	6,300	630
2022-07-05	576	620	576	620	3,400	620
2022-07-04	588	588	582	582	200	582
2022-07-01	594	594	578	588	1,300	588
2022-06-30	622	622	593	594	7,200	594
2022-06-29	605	625	598	612	2,900	612
2022-06-28	623	624	600	617	4,600	617
2022-06-27	632	633	630	633	6,000	633
2022-06-24	640	660	630	632	17,500	632
2022-06-23	650	672	650	670	6,000	670
2022-06-22	619	650	607	650	8,700	650
2022-06-21	630	631	620	630	1,300	630
2022-06-20	619	665	619	640	6,100	640
2022-06-17	630	640	630	640	1,100	640
2022-06-16	624	643	624	630	5,000	630
2022-06-15	613	650	600	605	10,900	605
2022-06-14	627	631	622	622	13,100	622
2022-06-13	646	646	626	640	5,700	640
2022-06-10	670	670	642	644	7,100	644
2022-06-09	678	680	645	660	19,700	660
2022-06-08	679	685	679	680	3,100	680
2022-06-07	690	690	677	680	4,500	680
2022-06-06	686	700	685	685	9,100	685
2022-06-03	700	703	692	692	3,800	692
2022-06-02	697	709	695	696	7,600	696
2022-06-01	687	708	687	701	8,900	701
2022-05-31	700	707	677	702	9,100	702
2022-05-30	700	708	691	692	10,800	692
2022-05-27	700	700	685	699	8,200	699
2022-05-26	706	706	695	695	3,100	695
2022-05-25	714	720	694	705	35,000	705
2022-05-24	695	745	695	716	25,200	716
2022-05-23	691	723	691	709	12,100	709
2022-05-20	702	720	686	706	18,800	706
2022-05-19	721	734	713	715	5,800	715
2022-05-18	739	743	693	730	10,200	730
2022-05-17	745	745	720	720	3,500	720
2022-05-16	745	747	723	728	5,200	728
2022-05-13	711	747	711	747	8,200	747
2022-05-12	735	737	724	724	2,700	724
2022-05-11	750	750	740	740	1,800	740
2022-05-10	735	747	729	740	12,200	740
2022-05-09	730	777	729	749	17,700	749
2022-05-06	750	760	740	745	10,800	745
2022-05-02	730	755	730	750	4,100	750
2022-04-28	733	750	730	730	5,200	730
2022-04-27	731	750	731	748	3,600	748
2022-04-26	757	757	735	735	5,400	735
2022-04-25	761	764	738	745	17,000	745
2022-04-22	750	765	731	731	21,200	731
2022-04-21	739	756	723	735	6,100	735
2022-04-20	720	742	720	730	5,100	730
2022-04-19	738	740	730	735	3,000	735
2022-04-18	715	728	708	727	6,300	727
2022-04-15	738	738	734	734	5,400	734
2022-04-14	747	757	745	749	9,800	749
2022-04-13	750	751	736	738	1,800	738
2022-04-12	730	740	713	734	5,500	734
2022-04-11	758	758	724	730	4,800	730
2022-04-08	745	747	708	747	10,900	747
2022-04-07	745	780	732	745	11,400	745
2022-04-06	740	740	740	740	2,000	740
2022-04-05	736	738	736	738	2,500	738
2022-04-04	737	737	720	737	2,700	737
2022-04-01	735	735	706	722	8,700	722
2022-03-31	736	738	735	735	2,500	735
2022-03-30	779	800	747	751	9,700	751
2022-03-29	740	759	734	734	97,100	734
2022-03-28	743	769	742	750	110,500	750
2022-03-25	745	774	740	774	9,100	774
2022-03-24	731	777	731	760	28,900	760
2022-03-23	743	745	711	735	11,100	735
2022-03-22	716	731	716	730	3,500	730
2022-03-18	712	741	712	741	1,700	741
2022-03-17	730	740	720	725	4,900	725
2022-03-16	730	735	729	730	5,500	730
2022-03-15	738	750	725	730	11,600	730
2022-03-14	690	740	655	738	12,300	738
2022-03-11	698	730	679	680	17,000	680
2022-03-10	675	698	667	695	10,500	695
2022-03-09	650	677	650	670	6,500	670
2022-03-08	661	695	630	679	26,400	679
2022-03-07	596	670	562	661	27,600	661
2022-03-04	591	596	536	570	5,900	570
2022-03-03	599	600	598	600	1,300	600
2022-03-02	607	607	597	597	4,100	597
2022-03-01	597	616	596	597	5,900	597
2022-02-28	590	609	590	597	1,300	597
2022-02-25	600	629	596	609	5,300	609
2022-02-24	590	660	588	630	14,500	630
2022-02-22	604	607	590	592	4,700	592
2022-02-21	645	650	607	607	8,900	607
2022-02-18	650	660	643	652	7,100	652
2022-02-17	655	661	650	654	17,500	654
2022-02-16	661	664	650	650	10,600	650
2022-02-15	675	676	651	651	15,300	651
2022-02-14	680	698	666	678	17,800	678
2022-02-10	696	710	676	691	12,500	691
2022-02-09	708	709	689	697	9,100	697
2022-02-08	723	734	699	702	11,400	702
2022-02-07	749	749	730	730	1,300	730
2022-02-04	729	750	729	734	3,000	734
2022-02-03	732	799	728	738	37,700	738
2022-02-02	748	748	731	739	10,500	739
2022-02-01	731	751	731	748	6,900	748
2022-01-31	753	753	730	743	12,600	743
2022-01-28	744	756	730	752	17,200	752
2022-01-27	714	739	685	721	37,800	721
2022-01-26	712	730	683	711	13,600	711
2022-01-25	758	758	712	712	20,600	712
2022-01-24	720	755	701	747	26,700	747
2022-01-21	736	749	727	730	20,600	730
2022-01-20	717	756	717	756	25,600	756
2022-01-19	721	751	700	747	42,900	747
2022-01-18	736	770	736	765	15,200	765
2022-01-17	758	772	745	765	23,100	765
2022-01-14	765	770	715	770	47,800	770
2022-01-13	785	785	747	750	19,900	750
2022-01-12	774	800	767	782	29,100	782
2022-01-11	757	795	757	789	63,200	789
2022-01-07	690	783	688	772	120,000	772
2022-01-06	722	741	671	683	145,600	683
2022-01-05	789	795	750	752	98,800	752
2022-01-04	793	830	783	791	523,600	791

分割・併合履歴：なし

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