ワイ・ティー・エル・コーポレーション・バーハッド
1773プライム/建設業/YTL Corporation Berhad
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 74.0 | 74.0 | 68.0 | 68.0 | -3.0 | -4.23% | 27,000 |
| 2026-03-12 | 70.0 | 71.0 | 70.0 | 71.0 | +1.0 | +1.43% | 12,000 |
| 2026-03-11 | 71.0 | 74.0 | 69.0 | 70.0 | -1.0 | -1.41% | 9,000 |
| 2026-03-10 | 69.0 | 71.0 | 69.0 | 71.0 | +1.0 | +1.43% | 11,000 |
| 2026-03-09 | 76.0 | 76.0 | 67.0 | 70.0 | -6.0 | -7.89% | 70,000 |
| 2026-03-06 | 77.0 | 77.0 | 76.0 | 76.0 | -3.0 | -3.80% | 12,000 |
| 2026-03-05 | 79.0 | 79.0 | 78.0 | 79.0 | +2.0 | +2.60% | 8,000 |
| 2026-03-04 | 77.0 | 77.0 | 77.0 | 77.0 | 0.0 | 0.00% | 8,000 |
| 2026-03-03 | 78.0 | 78.0 | 77.0 | 77.0 | -2.0 | -2.53% | 14,000 |
| 2026-03-02 | 79.0 | 79.0 | 77.0 | 79.0 | 0.0 | 0.00% | 13,000 |
| 2026-02-27 | 79.0 | 79.0 | 77.0 | 79.0 | 0.0 | 0.00% | 31,000 |
| 2026-02-26 | 79.0 | 80.0 | 79.0 | 79.0 | 0.0 | 0.00% | 8,000 |
| 2026-02-25 | 79.0 | 80.0 | 78.0 | 79.0 | 0.0 | 0.00% | 23,000 |
| 2026-02-24 | 79.0 | 79.0 | 79.0 | 79.0 | -1.0 | -1.25% | 6,000 |
| 2026-02-20 | 80.0 | 80.0 | 79.0 | 80.0 | 0.0 | 0.00% | 9,000 |
| 2026-02-19 | 78.0 | 84.0 | 78.0 | 80.0 | +2.0 | +2.56% | 21,000 |
| 2026-02-18 | 80.0 | 80.0 | 78.0 | 78.0 | -1.0 | -1.27% | 2,000 |
| 2026-02-17 | 79.0 | 80.0 | 79.0 | 79.0 | +1.0 | +1.28% | 8,000 |
| 2026-02-16 | 78.0 | 78.0 | 78.0 | 78.0 | 0.0 | 0.00% | 8,000 |
| 2026-02-13 | 79.0 | 79.0 | 77.0 | 78.0 | -2.0 | -2.50% | 13,000 |
| 2026-02-12 | 80.0 | 80.0 | 78.0 | 80.0 | 0.0 | 0.00% | 12,000 |
| 2026-02-10 | 80.0 | 80.0 | 80.0 | 80.0 | 0.0 | 0.00% | 28,000 |
| 2026-02-09 | 82.0 | 82.0 | 80.0 | 80.0 | -2.0 | -2.44% | 9,000 |
| 2026-02-06 | 81.0 | 82.0 | 79.0 | 82.0 | -1.0 | -1.20% | 26,000 |
| 2026-02-05 | 82.0 | 83.0 | 82.0 | 83.0 | 0.0 | 0.00% | 2,000 |
| 2026-02-04 | 84.0 | 84.0 | 83.0 | 83.0 | +1.0 | +1.22% | 6,000 |
| 2026-02-03 | 83.0 | 83.0 | 82.0 | 82.0 | -1.0 | -1.20% | 4,000 |
| 2026-02-02 | 82.0 | 83.0 | 82.0 | 83.0 | +2.0 | +2.47% | 2,000 |
| 2026-01-30 | 83.0 | 84.0 | 81.0 | 81.0 | -1.0 | -1.22% | 6,000 |
| 2026-01-29 | 85.0 | 85.0 | 82.0 | 82.0 | -3.0 | -3.53% | 19,000 |
| 2026-01-28 | 89.0 | 89.0 | 84.0 | 85.0 | -1.0 | -1.16% | 19,000 |
| 2026-01-27 | 85.0 | 86.0 | 85.0 | 86.0 | -1.0 | -1.15% | 11,000 |
| 2026-01-26 | 88.0 | 89.0 | 87.0 | 87.0 | -3.0 | -3.33% | 10,000 |
| 2026-01-23 | 88.0 | 90.0 | 88.0 | 90.0 | +2.0 | +2.27% | 11,000 |
| 2026-01-22 | 88.0 | 88.0 | 87.0 | 88.0 | +1.0 | +1.15% | 52,000 |
| 2026-01-21 | 88.0 | 88.0 | 87.0 | 87.0 | -1.0 | -1.14% | 4,000 |
| 2026-01-20 | 86.0 | 88.0 | 86.0 | 88.0 | +3.0 | +3.53% | 19,000 |
| 2026-01-19 | 87.0 | 87.0 | 85.0 | 85.0 | 0.0 | 0.00% | 7,000 |
| 2026-01-16 | 85.0 | 86.0 | 85.0 | 85.0 | +1.0 | +1.19% | 19,000 |
| 2026-01-15 | 85.0 | 85.0 | 83.0 | 84.0 | -1.0 | -1.18% | 6,000 |
| 2026-01-14 | 83.0 | 86.0 | 82.0 | 85.0 | +2.0 | +2.41% | 41,000 |
| 2026-01-13 | 80.0 | 83.0 | 79.0 | 83.0 | +3.0 | +3.75% | 20,000 |
| 2026-01-09 | 79.0 | 80.0 | 78.0 | 80.0 | 0.0 | 0.00% | 27,000 |
| 2026-01-08 | 79.0 | 80.0 | 79.0 | 80.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-07 | 79.0 | 80.0 | 79.0 | 80.0 | +1.0 | +1.27% | 2,000 |
| 2026-01-06 | 78.0 | 80.0 | 78.0 | 79.0 | 0.0 | 0.00% | 8,000 |
| 2026-01-05 | 79.0 | 83.0 | 75.0 | 79.0 | 0.0 | 0.00% | 32,000 |
| 2025-12-30 | 79.0 | 79.0 | 79.0 | 79.0 | -1.0 | -1.25% | 7,000 |
| 2025-12-29 | 80.0 | 80.0 | 80.0 | 80.0 | 0.0 | 0.00% | 2,000 |
| 2025-12-26 | 80.0 | 80.0 | 80.0 | 80.0 | +1.0 | +1.27% | 9,000 |
| 2025-12-25 | 81.0 | 81.0 | 79.0 | 79.0 | -1.0 | -1.25% | 4,000 |
| 2025-12-24 | 80.0 | 80.0 | 80.0 | 80.0 | -1.0 | -1.23% | 5,000 |
| 2025-12-23 | 81.0 | 81.0 | 80.0 | 81.0 | -1.0 | -1.22% | 11,000 |
| 2025-12-22 | 80.0 | 82.0 | 79.0 | 82.0 | +2.0 | +2.50% | 22,000 |
| 2025-12-19 | 81.0 | 81.0 | 80.0 | 80.0 | +1.0 | +1.27% | 8,000 |
| 2025-12-18 | 80.0 | 80.0 | 79.0 | 79.0 | 0.0 | 0.00% | 6,000 |
| 2025-12-17 | 80.0 | 80.0 | 79.0 | 79.0 | +1.0 | +1.28% | 2,000 |
| 2025-12-16 | 80.0 | 81.0 | 78.0 | 78.0 | -4.0 | -4.88% | 12,000 |
| 2025-12-15 | 81.0 | 82.0 | 80.0 | 82.0 | +3.0 | +3.80% | 76,000 |
| 2025-12-12 | 79.0 | 79.0 | 79.0 | 79.0 | -2.0 | -2.47% | 25,000 |
| 2025-12-11 | 80.0 | 81.0 | 80.0 | 81.0 | +1.0 | +1.25% | 9,000 |
| 2025-12-10 | 81.0 | 81.0 | 80.0 | 80.0 | 0.0 | 0.00% | 4,000 |
| 2025-12-09 | 80.0 | 80.0 | 80.0 | 80.0 | -1.0 | -1.23% | 9,000 |
| 2025-12-08 | 82.0 | 82.0 | 81.0 | 81.0 | -1.0 | -1.22% | 7,000 |
| 2025-12-05 | 82.0 | 82.0 | 82.0 | 82.0 | 0.0 | 0.00% | 4,000 |
| 2025-12-04 | 82.0 | 82.0 | 82.0 | 82.0 | 0.0 | 0.00% | 4,000 |
| 2025-12-03 | 82.0 | 82.0 | 82.0 | 82.0 | -1.0 | -1.20% | 6,000 |
| 2025-12-02 | 82.0 | 83.0 | 82.0 | 83.0 | +1.0 | +1.22% | 12,000 |
| 2025-12-01 | 83.0 | 83.0 | 82.0 | 82.0 | -4.0 | -4.65% | 23,000 |
| 2025-11-28 | 86.0 | 86.0 | 83.0 | 86.0 | -1.0 | -1.15% | 66,000 |
| 2025-11-27 | 88.0 | 89.0 | 86.0 | 87.0 | -1.0 | -1.14% | 12,000 |
| 2025-11-26 | 88.0 | 88.0 | 88.0 | 88.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 88.0 | 88.0 | 88.0 | 88.0 | 0.0 | 0.00% | 1,000 |
| 2025-11-21 | 88.0 | 88.0 | 88.0 | 88.0 | -3.0 | -3.30% | 1,000 |
| 2025-11-20 | 93.0 | 94.0 | 88.0 | 91.0 | 0.0 | 0.00% | 54,000 |
| 2025-11-19 | 91.0 | 91.0 | 91.0 | 91.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-18 | 91.0 | 93.0 | 90.0 | 91.0 | 0.0 | 0.00% | 7,000 |
| 2025-11-17 | 91.0 | 91.0 | 91.0 | 91.0 | -1.0 | -1.09% | 7,000 |
| 2025-11-14 | 92.0 | 93.0 | 92.0 | 92.0 | -2.0 | -2.13% | 6,000 |
| 2025-11-13 | 94.0 | 94.0 | 94.0 | 94.0 | 0.0 | 0.00% | 4,000 |
| 2025-11-12 | 93.0 | 94.0 | 93.0 | 94.0 | +1.0 | +1.08% | 29,000 |
| 2025-11-11 | 93.0 | 93.0 | 91.0 | 93.0 | 0.0 | 0.00% | 13,000 |
| 2025-11-10 | 92.0 | 93.0 | 92.0 | 93.0 | +1.0 | +1.09% | 20,000 |
| 2025-11-07 | 91.0 | 92.0 | 91.0 | 92.0 | +2.0 | +2.22% | 36,000 |
| 2025-11-06 | 92.0 | 93.0 | 90.0 | 90.0 | 0.0 | 0.00% | 12,000 |
| 2025-11-05 | 91.0 | 91.0 | 90.0 | 90.0 | -2.0 | -2.17% | 8,000 |
| 2025-11-04 | 92.0 | 93.0 | 92.0 | 92.0 | 0.0 | 0.00% | 72,000 |
| 2025-10-31 | 92.0 | 92.0 | 92.0 | 92.0 | +1.0 | +1.10% | 12,000 |
| 2025-10-30 | 90.0 | 91.0 | 90.0 | 91.0 | 0.0 | 0.00% | 8,000 |
| 2025-10-29 | 91.0 | 91.0 | 89.0 | 91.0 | +1.0 | +1.11% | 12,000 |
| 2025-10-28 | 91.0 | 91.0 | 90.0 | 90.0 | -1.0 | -1.10% | 6,000 |
| 2025-10-27 | 91.0 | 91.0 | 91.0 | 91.0 | +3.0 | +3.41% | 14,000 |
| 2025-10-24 | 87.0 | 89.0 | 87.0 | 88.0 | -1.0 | -1.12% | 14,000 |
| 2025-10-23 | 88.0 | 89.0 | 88.0 | 89.0 | 0.0 | 0.00% | 23,000 |
| 2025-10-22 | 90.0 | 90.0 | 89.0 | 89.0 | -1.0 | -1.11% | 17,000 |
| 2025-10-21 | 90.0 | 90.0 | 90.0 | 90.0 | +2.0 | +2.27% | 5,000 |
| 2025-10-20 | 89.0 | 89.0 | 88.0 | 88.0 | -1.0 | -1.12% | 21,000 |
| 2025-10-17 | 91.0 | 91.0 | 86.0 | 89.0 | -2.0 | -2.20% | 18,000 |
| 2025-10-16 | 91.0 | 91.0 | 91.0 | 91.0 | 0.0 | 0.00% | 6,000 |
| 2025-10-15 | 92.0 | 92.0 | 91.0 | 91.0 | -2.0 | -2.15% | 38,000 |
| 2025-10-14 | 94.0 | 95.0 | 93.0 | 93.0 | -4.0 | -4.12% | 25,000 |
| 2025-10-10 | 97.0 | 97.0 | 97.0 | 97.0 | 0.0 | 0.00% | 12,000 |
| 2025-10-09 | 95.0 | 97.0 | 95.0 | 97.0 | +4.0 | +4.30% | 23,000 |
| 2025-10-08 | 96.0 | 96.0 | 92.0 | 93.0 | -3.0 | -3.13% | 29,000 |
| 2025-10-07 | 94.0 | 96.0 | 94.0 | 96.0 | 0.0 | 0.00% | 18,000 |
| 2025-10-06 | 96.0 | 97.0 | 96.0 | 96.0 | 0.0 | 0.00% | 26,000 |
| 2025-10-03 | 97.0 | 97.0 | 95.0 | 96.0 | -1.0 | -1.03% | 27,000 |
| 2025-10-02 | 95.0 | 97.0 | 95.0 | 97.0 | +4.0 | +4.30% | 35,000 |
| 2025-10-01 | 92.0 | 95.0 | 92.0 | 93.0 | -2.0 | -2.11% | 31,000 |
| 2025-09-30 | 94.0 | 95.0 | 94.0 | 95.0 | +1.0 | +1.06% | 12,000 |
| 2025-09-29 | 94.0 | 95.0 | 94.0 | 94.0 | 0.0 | 0.00% | 58,000 |
| 2025-09-26 | 93.0 | 94.0 | 92.0 | 94.0 | -1.0 | -1.05% | 86,000 |
| 2025-09-25 | 95.0 | 95.0 | 95.0 | 95.0 | +1.0 | +1.06% | 8,000 |
| 2025-09-24 | 94.0 | 94.0 | 93.0 | 94.0 | 0.0 | 0.00% | 74,000 |
| 2025-09-22 | 93.0 | 94.0 | 93.0 | 94.0 | +1.0 | +1.08% | 12,000 |
| 2025-09-19 | 94.0 | 94.0 | 93.0 | 93.0 | 0.0 | 0.00% | 13,000 |
| 2025-09-18 | 92.0 | 94.0 | 92.0 | 93.0 | +1.0 | +1.09% | 63,000 |
| 2025-09-17 | 90.0 | 92.0 | 90.0 | 92.0 | +2.0 | +2.22% | 23,000 |
| 2025-09-16 | 90.0 | 92.0 | 89.0 | 90.0 | +1.0 | +1.12% | 17,000 |
| 2025-09-12 | 89.0 | 92.0 | 89.0 | 89.0 | — | — | 34,000 |
直近120営業日分を表示