9257 YCPホールディングス(グローバル) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	610	610	565	598	6,800	598
2023-12-28	600	609	599	608	2,900	608
2023-12-27	612	620	600	604	15,400	604
2023-12-26	600	689	600	606	39,500	606
2023-12-25	610	613	592	592	16,200	592
2023-12-22	620	625	610	610	3,900	610
2023-12-21	633	633	620	620	3,200	620
2023-12-20	650	650	641	641	6,700	641
2023-12-19	675	675	645	650	6,100	650
2023-12-18	687	691	640	640	2,900	640
2023-12-15	636	690	636	687	15,500	687
2023-12-14	643	650	624	632	10,000	632
2023-12-13	657	660	641	643	14,500	643
2023-12-12	667	667	645	655	6,100	655
2023-12-11	679	679	634	667	8,500	667
2023-12-08	660	715	660	676	1,697,600	676
2023-12-07	681	681	660	670	20,400	670
2023-12-06	662	681	659	681	6,700	681
2023-12-05	662	662	660	662	3,900	662
2023-12-04	662	663	662	662	1,100	662
2023-12-01	667	667	662	662	1,500	662
2023-11-30	678	680	669	670	4,700	670
2023-11-29	668	677	668	669	1,800	669
2023-11-28	672	677	671	677	1,600	677
2023-11-27	679	679	668	668	1,200	668
2023-11-24	681	681	670	679	3,300	679
2023-11-22	673	680	670	680	1,600	680
2023-11-21	675	680	672	675	1,200	675
2023-11-20	680	680	676	676	1,300	676
2023-11-17	672	690	670	690	1,200	690
2023-11-16	670	677	660	672	1,400	672
2023-11-15	-	-	-	680	-	680
2023-11-14	686	686	680	680	3,200	680
2023-11-13	686	686	686	686	600	686
2023-11-10	-	-	-	690	-	690
2023-11-09	699	699	679	690	1,200	690
2023-11-08	691	699	690	699	800	699
2023-11-07	705	706	705	706	4,700	706
2023-11-06	675	725	675	702	20,000	702
2023-11-02	-	-	-	685	-	685
2023-11-01	679	685	679	685	300	685
2023-10-31	690	690	689	689	500	689
2023-10-30	670	670	670	670	100	670
2023-10-27	698	698	672	675	6,500	675
2023-10-26	-	-	-	675	-	675
2023-10-25	678	688	675	675	1,600	675
2023-10-24	666	678	663	678	3,600	678
2023-10-23	674	677	660	677	1,700	677
2023-10-20	676	683	674	674	3,200	674
2023-10-19	693	693	680	681	1,600	681
2023-10-18	690	691	690	691	375,500	691
2023-10-17	700	700	688	690	6,200	690
2023-10-16	702	702	690	696	2,100	696
2023-10-13	710	710	710	710	700	710
2023-10-12	720	720	720	720	700	720
2023-10-11	714	714	708	708	500	708
2023-10-10	714	714	711	711	800	711
2023-10-06	712	714	711	713	3,000	713
2023-10-05	713	714	713	714	200	714
2023-10-04	725	725	707	707	201,900	707
2023-10-03	-	-	-	725	-	725
2023-10-02	742	742	725	725	700	725
2023-09-29	-	-	-	735	-	735
2023-09-28	726	735	725	735	1,400	735
2023-09-27	730	735	730	735	600	735
2023-09-26	726	726	726	726	200	726
2023-09-25	747	747	725	725	1,100	725
2023-09-22	-	-	-	735	-	735
2023-09-21	730	735	730	735	1,200	735
2023-09-20	735	745	731	745	900	745
2023-09-19	749	750	749	750	1,800	750
2023-09-15	749	749	738	747	1,400	747
2023-09-14	750	750	750	750	100	750
2023-09-13	745	757	745	751	4,000	751
2023-09-12	755	755	747	749	1,100	749
2023-09-11	761	761	760	760	1,500	760
2023-09-08	-	-	-	762	-	762
2023-09-07	762	763	756	762	19,700	762
2023-09-06	765	771	758	760	26,000	760
2023-09-05	763	772	755	765	15,900	765
2023-09-04	750	761	748	760	35,000	760
2023-09-01	736	746	736	741	2,300	741
2023-08-31	751	761	751	751	21,900	751
2023-08-30	750	755	739	744	15,300	744
2023-08-29	738	749	738	749	3,000	749
2023-08-28	750	759	750	750	5,500	750
2023-08-25	750	765	749	750	9,300	750
2023-08-24	750	760	750	752	13,900	752
2023-08-23	758	759	732	747	6,100	747
2023-08-22	740	758	740	758	23,500	758
2023-08-21	739	739	735	735	7,100	735
2023-08-18	739	740	739	739	13,500	739
2023-08-17	740	743	690	729	29,100	729
2023-08-16	741	741	711	734	6,400	734
2023-08-15	740	742	740	741	10,200	741
2023-08-14	740	743	740	740	3,100	740
2023-08-10	740	740	735	735	2,500	735
2023-08-09	739	740	737	740	6,400	740
2023-08-08	739	743	735	739	5,600	739
2023-08-07	739	739	739	739	5,400	739
2023-08-04	730	730	730	730	1,200	730
2023-08-03	735	735	712	725	4,000	725
2023-08-02	740	740	735	735	6,900	735
2023-08-01	739	740	737	737	11,800	737
2023-07-31	740	740	720	729	12,300	729
2023-07-28	735	740	735	735	7,300	735
2023-07-27	740	740	732	735	6,700	735
2023-07-26	740	740	740	740	2,700	740
2023-07-25	734	735	734	734	1,100	734
2023-07-24	740	746	712	724	4,500	724
2023-07-21	749	749	749	749	100	749
2023-07-20	742	755	725	755	7,700	755
2023-07-19	742	742	742	742	4,000	742
2023-07-18	740	742	740	742	3,800	742
2023-07-14	730	735	702	732	8,300	732
2023-07-13	735	747	721	721	1,100	721
2023-07-12	750	751	750	750	3,200	750
2023-07-11	720	747	720	740	10,900	740
2023-07-10	732	732	719	720	1,300	720
2023-07-07	-	-	-	750	-	750
2023-07-06	750	761	750	750	18,800	750
2023-07-05	716	775	716	750	20,100	750
2023-07-04	745	745	722	731	8,200	731
2023-07-03	755	755	749	749	3,600	749
2023-06-30	750	760	737	760	18,500	760
2023-06-29	696	785	686	750	42,900	750
2023-06-28	706	725	686	686	7,400	686
2023-06-27	710	710	687	687	1,800	687
2023-06-26	702	722	702	710	1,700	710
2023-06-23	697	699	697	699	400	699
2023-06-22	692	700	692	700	1,800	700
2023-06-21	722	722	707	707	800	707
2023-06-20	692	710	692	707	1,400	707
2023-06-19	701	701	690	701	1,800	701
2023-06-16	705	705	701	701	500	701
2023-06-15	720	720	720	720	2,100	720
2023-06-14	718	718	701	702	400	702
2023-06-13	714	718	714	718	2,400	718
2023-06-12	695	710	695	698	3,600	698
2023-06-09	695	705	695	695	1,500	695
2023-06-08	700	700	695	695	3,200	695
2023-06-07	705	717	698	701	4,700	701
2023-06-06	729	729	690	720	7,900	720
2023-06-05	744	744	715	730	22,200	730
2023-06-02	747	749	719	742	6,300	742
2023-06-01	-	-	-	748	-	748
2023-05-31	738	750	738	748	4,500	748
2023-05-30	745	745	740	740	800	740
2023-05-29	779	779	735	760	20,400	760
2023-05-26	750	766	744	750	37,900	750
2023-05-25	730	745	713	745	10,000	745
2023-05-24	724	730	711	730	6,800	730
2023-05-23	731	731	730	730	2,400	730
2023-05-22	752	752	745	745	900	745
2023-05-19	747	751	730	751	5,700	751
2023-05-18	773	775	745	750	6,800	750
2023-05-17	-	-	-	786	-	786
2023-05-16	-	-	-	786	-	786
2023-05-15	-	-	-	786	-	786
2023-05-12	785	786	785	786	1,500	786
2023-05-11	785	785	785	785	500	785
2023-05-10	785	788	758	780	3,400	780
2023-05-09	785	800	785	800	4,200	800
2023-05-08	772	804	772	800	5,400	800
2023-05-02	795	799	784	784	2,500	784
2023-05-01	807	807	771	792	2,500	792
2023-04-28	766	795	760	794	4,900	794
2023-04-27	775	776	775	776	300	776
2023-04-26	-	-	-	795	-	795
2023-04-25	814	814	790	795	3,200	795
2023-04-24	840	840	805	824	21,100	824
2023-04-21	835	835	825	831	19,300	831
2023-04-20	830	839	809	827	38,400	827
2023-04-19	800	834	800	830	45,400	830
2023-04-18	806	820	784	790	8,900	790
2023-04-17	760	831	738	806	47,900	806
2023-04-14	745	750	731	750	7,000	750
2023-04-13	735	736	734	735	3,100	735
2023-04-12	740	740	726	727	6,000	727
2023-04-11	730	732	730	730	7,200	730
2023-04-10	730	731	730	730	3,300	730
2023-04-07	730	733	712	727	5,200	727
2023-04-06	728	733	726	733	6,900	733
2023-04-05	733	740	710	714	13,000	714
2023-04-04	752	781	752	763	6,500	763
2023-04-03	792	793	720	750	20,900	750
2023-03-31	798	820	771	777	13,900	777
2023-03-30	779	808	770	783	25,600	783
2023-03-29	770	777	763	777	3,500	777
2023-03-28	780	780	752	775	9,900	775
2023-03-27	751	771	746	760	6,200	760
2023-03-24	719	795	719	781	49,000	781
2023-03-23	705	720	703	720	4,500	720
2023-03-22	710	720	701	720	8,100	720
2023-03-20	703	725	700	713	5,000	713
2023-03-17	700	702	700	700	7,500	700
2023-03-16	700	700	689	700	901,900	700
2023-03-15	685	700	685	700	3,100	700
2023-03-14	690	695	690	695	2,800	695
2023-03-13	713	713	682	700	13,300	700
2023-03-10	670	714	670	714	19,200	714
2023-03-09	673	673	663	669	12,700	669
2023-03-08	699	699	679	680	3,400	680
2023-03-07	673	700	673	699	2,500	699
2023-03-06	675	705	673	673	3,900	673
2023-03-03	699	701	671	685	3,900	685
2023-03-02	692	692	670	670	12,400	670
2023-03-01	717	717	690	692	24,400	692
2023-02-28	800	800	665	704	244,000	704
2023-02-27	810	810	810	810	200	810
2023-02-24	810	820	808	820	2,800	820
2023-02-22	785	810	785	810	5,900	810
2023-02-21	800	800	800	800	500	800
2023-02-20	783	804	783	800	1,100	800
2023-02-17	810	810	784	784	2,000	784
2023-02-16	801	805	791	802	3,500	802
2023-02-15	810	844	810	812	50,000	812
2023-02-14	817	817	785	796	3,600	796
2023-02-13	818	821	800	802	5,000	802
2023-02-10	811	830	791	805	8,900	805
2023-02-09	820	821	814	815	4,500	815
2023-02-08	829	830	820	821	2,600	821
2023-02-07	810	822	810	822	1,300	822
2023-02-06	785	810	785	810	5,800	810
2023-02-03	800	815	750	815	4,100	815
2023-02-02	824	824	815	815	4,600	815
2023-02-01	830	835	822	824	17,100	824
2023-01-31	794	834	794	828	43,000	828
2023-01-30	765	792	765	788	7,500	788
2023-01-27	760	795	760	780	25,200	780
2023-01-26	760	772	760	771	9,900	771
2023-01-25	740	770	740	750	18,400	750
2023-01-24	769	769	738	740	2,600	740
2023-01-23	750	751	740	740	3,200	740
2023-01-20	740	765	734	740	3,600	740
2023-01-19	-	-	-	725	-	725
2023-01-18	703	725	703	725	3,400	725
2023-01-17	740	750	718	718	4,500	718
2023-01-16	723	733	723	733	8,400	733
2023-01-13	715	720	713	713	1,500	713
2023-01-12	750	765	740	740	3,600	740
2023-01-11	739	755	724	750	8,300	750
2023-01-10	746	756	696	712	9,400	712
2023-01-06	770	771	736	736	4,400	736
2023-01-05	779	799	762	762	10,900	762
2023-01-04	735	800	735	764	31,600	764

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