ＹＣＰホールディングス（グローバル）リミテッド
9257グロース/サービス業/YCP Holdings (Global) Limited
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 | 805.0 | 805.0 | 805.0 | 805.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 800.0 | 832.0 | 800.0 | 805.0 | -35.0 | -4.17% | 5,600 |
| 2026-03-11 | 770.0 | 850.0 | 770.0 | 840.0 | +70.0 | +9.09% | 19,700 |
| 2026-03-10 | 739.0 | 770.0 | 739.0 | 770.0 | +31.0 | +4.19% | 2,700 |
| 2026-03-09 | 725.0 | 739.0 | 725.0 | 739.0 | -16.0 | -2.12% | 1,100 |
| 2026-03-06 | 755.0 | 755.0 | 755.0 | 755.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 740.0 | 755.0 | 725.0 | 755.0 | -10.0 | -1.31% | 1,000 |
| 2026-03-04 | 720.0 | 765.0 | 720.0 | 765.0 | +35.0 | +4.79% | 1,300 |
| 2026-03-03 | 730.0 | 730.0 | 730.0 | 730.0 | -18.0 | -2.41% | 400 |
| 2026-03-02 | 748.0 | 748.0 | 748.0 | 748.0 | 0.0 | 0.00% | — |
| 2026-02-27 | 748.0 | 748.0 | 748.0 | 748.0 | +3.0 | +0.40% | 200 |
| 2026-02-26 | 745.0 | 745.0 | 735.0 | 745.0 | +25.0 | +3.47% | 1,200 |
| 2026-02-25 | 720.0 | 720.0 | 720.0 | 720.0 | 0.0 | 0.00% | — |
| 2026-02-24 | 726.0 | 726.0 | 720.0 | 720.0 | -21.0 | -2.83% | 600 |
| 2026-02-20 | 741.0 | 741.0 | 741.0 | 741.0 | -15.0 | -1.98% | 1,500 |
| 2026-02-19 | 756.0 | 756.0 | 756.0 | 756.0 | 0.0 | 0.00% | 100 |
| 2026-02-18 | 756.0 | 756.0 | 756.0 | 756.0 | -15.0 | -1.95% | 200 |
| 2026-02-17 | 770.0 | 774.0 | 770.0 | 771.0 | -24.0 | -3.02% | 900 |
| 2026-02-16 | 795.0 | 795.0 | 795.0 | 795.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 795.0 | 795.0 | 795.0 | 795.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 795.0 | 795.0 | 795.0 | 795.0 | 0.0 | 0.00% | — |
| 2026-02-10 | 795.0 | 795.0 | 795.0 | 795.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 795.0 | 795.0 | 795.0 | 795.0 | 0.0 | 0.00% | — |
| 2026-02-06 | 795.0 | 795.0 | 795.0 | 795.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 795.0 | 795.0 | 795.0 | 795.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 795.0 | 795.0 | 795.0 | 795.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 742.0 | 817.0 | 742.0 | 795.0 | +44.0 | +5.86% | 1,400 |
| 2026-02-02 | 751.0 | 751.0 | 751.0 | 751.0 | -10.0 | -1.31% | 200 |
| 2026-01-30 | 737.0 | 761.0 | 737.0 | 761.0 | -6.0 | -0.78% | 400 |
| 2026-01-29 | 795.0 | 803.0 | 767.0 | 767.0 | -73.0 | -8.69% | 5,500 |
| 2026-01-28 | 840.0 | 840.0 | 840.0 | 840.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 840.0 | 840.0 | 840.0 | 840.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 840.0 | 840.0 | 840.0 | 840.0 | 0.0 | 0.00% | — |
| 2026-01-23 | 840.0 | 840.0 | 840.0 | 840.0 | +15.0 | +1.82% | 100 |
| 2026-01-22 | 825.0 | 825.0 | 825.0 | 825.0 | -15.0 | -1.79% | 300 |
| 2026-01-21 | 840.0 | 840.0 | 840.0 | 840.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 840.0 | 840.0 | 830.0 | 840.0 | -2.0 | -0.24% | 2,400 |
| 2026-01-19 | 825.0 | 844.0 | 825.0 | 842.0 | +2.0 | +0.24% | 11,800 |
| 2026-01-16 | 840.0 | 842.0 | 840.0 | 840.0 | -2.0 | -0.24% | 1,600 |
| 2026-01-15 | 840.0 | 842.0 | 840.0 | 842.0 | +2.0 | +0.24% | 2,100 |
| 2026-01-14 | 840.0 | 842.0 | 840.0 | 840.0 | -1.0 | -0.12% | 4,200 |
| 2026-01-13 | 840.0 | 845.0 | 840.0 | 841.0 | 0.0 | 0.00% | 4,800 |
| 2026-01-09 | 840.0 | 841.0 | 840.0 | 841.0 | -1.0 | -0.12% | 600 |
| 2026-01-08 | 828.0 | 842.0 | 813.0 | 842.0 | -1.0 | -0.12% | 600 |
| 2026-01-07 | 829.0 | 844.0 | 829.0 | 843.0 | -1.0 | -0.12% | 2,700 |
| 2026-01-06 | 840.0 | 845.0 | 840.0 | 844.0 | +2.0 | +0.24% | 20,200 |
| 2026-01-05 | 828.0 | 842.0 | 828.0 | 842.0 | -1.0 | -0.12% | 200 |
| 2025-12-30 | 820.0 | 843.0 | 820.0 | 843.0 | +26.0 | +3.18% | 2,200 |
| 2025-12-29 | 840.0 | 860.0 | 817.0 | 817.0 | -23.0 | -2.74% | 5,600 |
| 2025-12-26 | 825.0 | 843.0 | 825.0 | 840.0 | 0.0 | 0.00% | 5,200 |
| 2025-12-25 | 828.0 | 843.0 | 828.0 | 840.0 | -3.0 | -0.36% | 5,700 |
| 2025-12-24 | 841.0 | 845.0 | 811.0 | 843.0 | +2.0 | +0.24% | 28,100 |
| 2025-12-23 | 840.0 | 842.0 | 810.0 | 841.0 | +2.0 | +0.24% | 4,300 |
| 2025-12-22 | 834.0 | 849.0 | 825.0 | 839.0 | +9.0 | +1.08% | 33,800 |
| 2025-12-19 | 820.0 | 831.0 | 820.0 | 830.0 | +10.0 | +1.22% | 13,800 |
| 2025-12-18 | 801.0 | 828.0 | 800.0 | 820.0 | +34.0 | +4.33% | 26,500 |
| 2025-12-17 | 816.0 | 816.0 | 786.0 | 786.0 | -45.0 | -5.42% | 7,300 |
| 2025-12-16 | 821.0 | 835.0 | 821.0 | 831.0 | +6.0 | +0.73% | 28,300 |
| 2025-12-15 | 800.0 | 838.0 | 797.0 | 825.0 | +22.0 | +2.74% | 66,500 |
| 2025-12-12 | 765.0 | 809.0 | 765.0 | 803.0 | +23.0 | +2.95% | 10,700 |
| 2025-12-11 | 749.0 | 818.0 | 749.0 | 780.0 | +23.0 | +3.04% | 46,400 |
| 2025-12-10 | 738.0 | 768.0 | 737.0 | 757.0 | +27.0 | +3.70% | 12,400 |
| 2025-12-09 | 720.0 | 742.0 | 720.0 | 730.0 | +26.0 | +3.69% | 4,500 |
| 2025-12-08 | 690.0 | 724.0 | 690.0 | 704.0 | +20.0 | +2.92% | 9,000 |
| 2025-12-05 | 680.0 | 751.0 | 680.0 | 684.0 | +14.0 | +2.09% | 10,200 |
| 2025-12-04 | 665.0 | 678.0 | 656.0 | 670.0 | -12.0 | -1.76% | 13,700 |
| 2025-12-03 | 682.0 | 682.0 | 682.0 | 682.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 680.0 | 682.0 | 662.0 | 682.0 | +15.0 | +2.25% | 600 |
| 2025-12-01 | 668.0 | 668.0 | 657.0 | 667.0 | -13.0 | -1.91% | 1,000 |
| 2025-11-28 | 683.0 | 683.0 | 680.0 | 680.0 | -3.0 | -0.44% | 700 |
| 2025-11-27 | 683.0 | 683.0 | 683.0 | 683.0 | -1.0 | -0.15% | 500 |
| 2025-11-26 | 684.0 | 684.0 | 684.0 | 684.0 | -10.0 | -1.44% | 400 |
| 2025-11-25 | 695.0 | 695.0 | 694.0 | 694.0 | -6.0 | -0.86% | 300 |
| 2025-11-21 | 700.0 | 700.0 | 700.0 | 700.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 700.0 | 700.0 | 700.0 | 700.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 700.0 | 700.0 | 700.0 | 700.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 706.0 | 706.0 | 700.0 | 700.0 | -6.0 | -0.85% | 2,100 |
| 2025-11-17 | 706.0 | 706.0 | 706.0 | 706.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 712.0 | 712.0 | 706.0 | 706.0 | -6.0 | -0.84% | 200 |
| 2025-11-13 | 708.0 | 712.0 | 708.0 | 712.0 | +3.0 | +0.42% | 500 |
| 2025-11-12 | 709.0 | 709.0 | 709.0 | 709.0 | -1.0 | -0.14% | 100 |
| 2025-11-11 | 710.0 | 710.0 | 710.0 | 710.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 705.0 | 710.0 | 705.0 | 710.0 | -5.0 | -0.70% | 300 |
| 2025-11-07 | 715.0 | 715.0 | 715.0 | 715.0 | -15.0 | -2.05% | 100 |
| 2025-11-06 | 718.0 | 730.0 | 718.0 | 730.0 | +4.0 | +0.55% | 2,100 |
| 2025-11-05 | 736.0 | 748.0 | 724.0 | 726.0 | -24.0 | -3.20% | 3,200 |
| 2025-11-04 | 770.0 | 770.0 | 737.0 | 750.0 | -30.0 | -3.85% | 1,400 |
| 2025-10-31 | 735.0 | 785.0 | 735.0 | 780.0 | +46.0 | +6.27% | 29,700 |
| 2025-10-30 | 726.0 | 734.0 | 726.0 | 734.0 | 0.0 | 0.00% | 1,300 |
| 2025-10-29 | 734.0 | 734.0 | 734.0 | 734.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 734.0 | 734.0 | 734.0 | 734.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 740.0 | 755.0 | 734.0 | 734.0 | -6.0 | -0.81% | 1,400 |
| 2025-10-24 | 733.0 | 740.0 | 733.0 | 740.0 | +5.0 | +0.68% | 1,100 |
| 2025-10-23 | 745.0 | 745.0 | 735.0 | 735.0 | -15.0 | -2.00% | 800 |
| 2025-10-22 | 732.0 | 750.0 | 732.0 | 750.0 | +17.0 | +2.32% | 1,100 |
| 2025-10-21 | 762.0 | 764.0 | 731.0 | 733.0 | -25.0 | -3.30% | 4,500 |
| 2025-10-20 | 720.0 | 758.0 | 720.0 | 758.0 | +39.0 | +5.42% | 2,100 |
| 2025-10-17 | 719.0 | 719.0 | 719.0 | 719.0 | -12.0 | -1.64% | 1,000 |
| 2025-10-16 | 720.0 | 731.0 | 720.0 | 731.0 | -19.0 | -2.53% | 500 |
| 2025-10-15 | 746.0 | 760.0 | 735.0 | 750.0 | +15.0 | +2.04% | 4,600 |
| 2025-10-14 | 703.0 | 735.0 | 703.0 | 735.0 | +10.0 | +1.38% | 2,600 |
| 2025-10-10 | 723.0 | 725.0 | 710.0 | 725.0 | -13.0 | -1.76% | 1,200 |
| 2025-10-09 | 710.0 | 747.0 | 710.0 | 738.0 | +26.0 | +3.65% | 2,400 |
| 2025-10-08 | 712.0 | 713.0 | 712.0 | 712.0 | 0.0 | 0.00% | 400 |
| 2025-10-07 | 712.0 | 712.0 | 712.0 | 712.0 | -11.0 | -1.52% | 100 |
| 2025-10-06 | 721.0 | 740.0 | 721.0 | 723.0 | -13.0 | -1.77% | 300 |
| 2025-10-03 | 721.0 | 736.0 | 721.0 | 736.0 | +7.0 | +0.96% | 400 |
| 2025-10-02 | 750.0 | 750.0 | 721.0 | 729.0 | -21.0 | -2.80% | 4,400 |
| 2025-10-01 | 750.0 | 750.0 | 750.0 | 750.0 | 0.0 | 0.00% | 100 |
| 2025-09-30 | 731.0 | 750.0 | 716.0 | 750.0 | +4.0 | +0.54% | 6,700 |
| 2025-09-29 | 746.0 | 746.0 | 746.0 | 746.0 | +15.0 | +2.05% | 100 |
| 2025-09-26 | 731.0 | 731.0 | 731.0 | 731.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 731.0 | 731.0 | 731.0 | 731.0 | 0.0 | 0.00% | — |
| 2025-09-24 | 738.0 | 746.0 | 731.0 | 731.0 | -6.0 | -0.81% | 700 |
| 2025-09-22 | 729.0 | 737.0 | 719.0 | 737.0 | -1.0 | -0.14% | 3,000 |
| 2025-09-19 | 733.0 | 738.0 | 733.0 | 738.0 | -3.0 | -0.40% | 400 |
| 2025-09-18 | 741.0 | 741.0 | 741.0 | 741.0 | -2.0 | -0.27% | 500 |
| 2025-09-17 | 745.0 | 755.0 | 743.0 | 743.0 | -17.0 | -2.24% | 500 |
| 2025-09-16 | 760.0 | 760.0 | 759.0 | 760.0 | -5.0 | -0.65% | 600 |
| 2025-09-12 | 765.0 | 766.0 | 765.0 | 765.0 | — | — | 1,800 |
直近120営業日分を表示