日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ワイエイシイホールディングス(6298)の株価時系列情報

ワイエイシイホールディングス(6298)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 2,296 2,325 2,282 2,283 58,000
2024/04/24 2,310 2,335 2,280 2,326 70,100
2024/04/23 2,325 2,341 2,273 2,273 86,500
2024/04/22 2,300 2,301 2,222 2,250 109,400
2024/04/19 2,403 2,403 2,271 2,298 129,200
2024/04/18 2,289 2,417 2,278 2,404 104,900
2024/04/17 2,320 2,360 2,299 2,322 106,200
2024/04/16 2,365 2,365 2,305 2,305 112,500
2024/04/15 2,353 2,386 2,341 2,384 42,600
2024/04/12 2,397 2,419 2,370 2,378 80,000
2024/04/11 2,350 2,368 2,338 2,361 39,000
2024/04/10 2,385 2,407 2,369 2,369 85,900
2024/04/09 2,407 2,429 2,387 2,411 48,300
2024/04/08 2,400 2,427 2,382 2,407 68,000
2024/04/05 2,374 2,413 2,355 2,377 93,000
2024/04/04 2,452 2,462 2,402 2,402 65,000
2024/04/03 2,422 2,463 2,300 2,445 122,900
2024/04/02 2,505 2,513 2,443 2,443 84,300
2024/04/01 2,532 2,553 2,470 2,483 67,800
2024/03/29 2,496 2,548 2,479 2,543 71,900
2024/03/28 2,450 2,503 2,435 2,481 63,000
2024/03/27 2,567 2,570 2,489 2,489 158,000
2024/03/26 2,517 2,564 2,501 2,553 178,300
2024/03/25 2,531 2,554 2,500 2,511 105,200
2024/03/22 2,570 2,570 2,488 2,531 129,000
2024/03/21 2,554 2,560 2,492 2,557 186,300
2024/03/19 2,426 2,535 2,417 2,523 379,000
2024/03/18 2,315 2,423 2,305 2,418 222,100
2024/03/15 2,293 2,307 2,271 2,279 88,800
2024/03/14 2,305 2,330 2,277 2,330 92,200
2024/03/13 2,420 2,426 2,324 2,324 117,500
2024/03/12 2,292 2,376 2,280 2,361 117,200
2024/03/11 2,378 2,390 2,315 2,326 156,000
2024/03/08 2,380 2,466 2,380 2,443 147,100
2024/03/07 2,455 2,458 2,379 2,386 111,300
2024/03/06 2,374 2,439 2,363 2,439 99,300
2024/03/05 2,379 2,440 2,368 2,424 177,600
2024/03/04 2,382 2,425 2,371 2,425 209,400
2024/03/01 2,308 2,354 2,304 2,354 138,500
2024/02/29 2,271 2,327 2,252 2,296 135,700
2024/02/28 2,271 2,298 2,262 2,279 83,600
2024/02/27 2,316 2,332 2,256 2,263 108,100
2024/02/26 2,255 2,310 2,244 2,307 167,100
2024/02/22 2,305 2,323 2,243 2,251 162,200
2024/02/21 2,304 2,305 2,254 2,255 141,500
2024/02/20 2,298 2,344 2,298 2,326 126,000
2024/02/19 2,297 2,297 2,248 2,294 157,800
2024/02/16 2,373 2,396 2,288 2,297 200,000
2024/02/15 2,305 2,378 2,282 2,352 272,400
2024/02/14 2,213 2,331 2,213 2,300 469,100
2024/02/13 2,335 2,410 2,317 2,408 254,700
2024/02/09 2,359 2,378 2,323 2,330 110,300
2024/02/08 2,329 2,381 2,329 2,358 163,100
2024/02/07 2,398 2,407 2,320 2,325 207,100
2024/02/06 2,427 2,431 2,395 2,398 100,200
2024/02/05 2,447 2,450 2,405 2,431 104,700
2024/02/02 2,406 2,445 2,390 2,431 134,100
2024/02/01 2,413 2,428 2,401 2,404 130,700
2024/01/31 2,470 2,477 2,428 2,443 201,100
2024/01/30 2,460 2,525 2,453 2,499 352,300
2024/01/29 2,450 2,462 2,426 2,433 138,000
2024/01/26 2,521 2,535 2,463 2,464 240,400
2024/01/25 2,538 2,551 2,492 2,550 165,900
2024/01/24 2,512 2,531 2,490 2,530 168,200
2024/01/23 2,533 2,564 2,486 2,500 333,000
2024/01/22 2,497 2,570 2,445 2,563 491,200
2024/01/19 2,338 2,442 2,315 2,435 444,200
2024/01/18 2,258 2,325 2,258 2,288 137,000
2024/01/17 2,321 2,340 2,252 2,261 223,900
2024/01/16 2,384 2,403 2,301 2,303 238,300
2024/01/15 2,360 2,364 2,336 2,354 136,700
2024/01/12 2,370 2,395 2,326 2,373 243,200
2024/01/11 2,333 2,358 2,315 2,358 154,200
2024/01/10 2,349 2,365 2,317 2,323 165,100
2024/01/09 2,322 2,381 2,317 2,346 193,400
2024/01/05 2,389 2,401 2,306 2,312 356,300
2024/01/04 2,243 2,358 2,206 2,358 246,500
2023/12/29 2,225 2,274 2,218 2,269 201,700
2023/12/28 2,215 2,237 2,158 2,233 162,600
2023/12/27 2,147 2,208 2,147 2,199 235,100
2023/12/26 2,139 2,181 2,128 2,128 174,300
2023/12/25 2,125 2,158 2,116 2,135 201,800
2023/12/22 2,151 2,166 2,104 2,108 255,900
2023/12/21 2,199 2,199 2,141 2,142 215,600
2023/12/20 2,253 2,283 2,216 2,226 155,600
2023/12/19 2,180 2,249 2,164 2,241 181,200
2023/12/18 2,217 2,250 2,195 2,206 99,100
2023/12/15 2,188 2,225 2,175 2,210 101,800
2023/12/14 2,244 2,259 2,147 2,169 219,700
2023/12/13 2,230 2,259 2,218 2,241 139,400
2023/12/12 2,328 2,328 2,221 2,230 164,400
2023/12/11 2,300 2,336 2,268 2,278 136,300
2023/12/08 2,313 2,340 2,277 2,282 185,600
2023/12/07 2,389 2,389 2,309 2,320 239,100
2023/12/06 2,383 2,435 2,383 2,431 137,400
2023/12/05 2,420 2,433 2,380 2,380 173,600
2023/12/04 2,454 2,493 2,430 2,452 112,500
2023/12/01 2,517 2,517 2,450 2,465 222,300
2023/11/30 2,531 2,546 2,494 2,530 129,700
2023/11/29 2,511 2,568 2,496 2,521 205,500
2023/11/28 2,601 2,625 2,508 2,525 289,600
2023/11/27 2,680 2,695 2,618 2,620 241,500
2023/11/24 2,725 2,780 2,672 2,690 296,500
2023/11/22 2,609 2,716 2,576 2,708 259,500
2023/11/21 2,592 2,647 2,590 2,625 149,400
2023/11/20 2,636 2,654 2,570 2,593 225,100
2023/11/17 2,505 2,630 2,469 2,624 286,400
2023/11/16 2,565 2,661 2,482 2,525 290,800
2023/11/15 2,622 2,638 2,504 2,607 474,800
2023/11/14 2,426 2,639 2,426 2,600 1,135,000
2023/11/13 2,341 2,375 2,274 2,276 257,200
2023/11/10 2,290 2,337 2,256 2,333 180,600
2023/11/09 2,290 2,339 2,286 2,334 124,800
2023/11/08 2,340 2,374 2,292 2,304 178,400
2023/11/07 2,415 2,415 2,340 2,351 152,000
2023/11/06 2,447 2,449 2,393 2,412 177,800
2023/11/02 2,338 2,412 2,336 2,403 222,900
2023/11/01 2,441 2,450 2,306 2,308 232,400
2023/10/31 2,407 2,412 2,321 2,392 150,400
2023/10/30 2,339 2,415 2,339 2,404 172,000
2023/10/27 2,330 2,406 2,316 2,389 161,400
2023/10/26 2,343 2,366 2,306 2,308 216,500
2023/10/25 2,437 2,475 2,396 2,403 204,100
2023/10/24 2,365 2,425 2,269 2,414 285,700
2023/10/23 2,440 2,475 2,373 2,378 248,200
2023/10/20 2,432 2,493 2,412 2,484 186,900
2023/10/19 2,474 2,493 2,440 2,473 149,800
2023/10/18 2,487 2,544 2,468 2,544 136,300
2023/10/17 2,444 2,535 2,441 2,517 194,500
2023/10/16 2,454 2,464 2,388 2,396 245,400
2023/10/13 2,552 2,578 2,522 2,529 157,800
2023/10/12 2,520 2,604 2,498 2,582 285,600
2023/10/11 2,469 2,504 2,453 2,494 168,300
2023/10/10 2,434 2,450 2,416 2,441 117,400
2023/10/06 2,431 2,447 2,403 2,416 151,300
2023/10/05 2,417 2,462 2,385 2,453 221,700
2023/10/04 2,360 2,384 2,320 2,355 320,400
2023/10/03 2,485 2,485 2,406 2,415 308,400
2023/10/02 2,637 2,647 2,529 2,529 264,700
2023/09/29 2,671 2,681 2,578 2,599 238,400
2023/09/28 2,713 2,734 2,626 2,643 221,300
2023/09/27 2,715 2,748 2,696 2,748 103,600
2023/09/26 2,836 2,838 2,739 2,742 174,000
2023/09/25 2,720 2,835 2,720 2,835 133,400
2023/09/22 2,708 2,728 2,689 2,711 99,800
2023/09/21 2,774 2,796 2,743 2,758 120,600
2023/09/20 2,815 2,815 2,778 2,802 115,900
2023/09/19 2,803 2,812 2,777 2,812 112,600
2023/09/15 2,864 2,874 2,821 2,830 120,400
2023/09/14 2,816 2,857 2,813 2,845 76,000
2023/09/13 2,813 2,866 2,788 2,815 128,600
2023/09/12 2,880 2,894 2,785 2,818 198,400
2023/09/11 2,930 2,980 2,856 2,864 306,300
2023/09/08 2,820 2,969 2,803 2,946 589,900
2023/09/07 2,843 2,860 2,777 2,791 229,800
2023/09/06 2,744 2,844 2,737 2,826 427,200
2023/09/05 2,718 2,737 2,680 2,707 161,500
2023/09/04 2,695 2,720 2,652 2,692 115,000
2023/09/01 2,740 2,740 2,681 2,686 128,900
2023/08/31 2,685 2,733 2,650 2,728 155,900
2023/08/30 2,676 2,688 2,635 2,678 151,600
2023/08/29 2,651 2,669 2,616 2,657 107,800
2023/08/28 2,682 2,692 2,635 2,651 121,800
2023/08/25 2,591 2,677 2,576 2,676 225,800
2023/08/24 2,718 2,724 2,611 2,611 208,000
2023/08/23 2,691 2,699 2,616 2,683 218,300
2023/08/22 2,750 2,797 2,654 2,680 394,000
2023/08/21 2,682 2,731 2,649 2,667 370,900
2023/08/18 2,518 2,695 2,505 2,663 542,200
2023/08/17 2,429 2,570 2,421 2,566 496,500
2023/08/16 2,566 2,604 2,424 2,448 650,600
2023/08/15 2,606 2,710 2,586 2,607 351,100
2023/08/14 2,578 2,677 2,480 2,561 825,200
2023/08/10 2,681 2,703 2,633 2,678 357,300
2023/08/09 2,616 2,698 2,615 2,681 239,500
2023/08/08 2,702 2,715 2,656 2,656 207,400
2023/08/07 2,729 2,729 2,644 2,691 394,500
2023/08/04 2,800 2,819 2,722 2,734 333,400
2023/08/03 2,807 2,840 2,774 2,777 265,600
2023/08/02 2,904 2,917 2,838 2,857 423,300
2023/08/01 2,825 2,911 2,825 2,906 420,300
2023/07/31 2,780 2,866 2,742 2,816 481,400
2023/07/28 2,772 2,787 2,691 2,740 434,200
2023/07/27 2,700 2,750 2,673 2,744 272,900
2023/07/26 2,762 2,779 2,720 2,730 204,300
2023/07/25 2,810 2,825 2,757 2,770 447,600
2023/07/24 2,770 2,876 2,752 2,835 590,600
2023/07/21 2,698 2,749 2,658 2,720 532,000
2023/07/20 2,750 2,779 2,704 2,754 416,200
2023/07/19 2,833 2,841 2,765 2,797 452,700
2023/07/18 2,756 2,866 2,755 2,815 557,900
2023/07/14 2,724 2,749 2,607 2,736 538,700
2023/07/13 2,627 2,676 2,558 2,664 457,200
2023/07/12 2,706 2,714 2,577 2,591 680,500
2023/07/11 2,750 2,772 2,684 2,693 456,800
2023/07/10 2,750 2,784 2,685 2,700 624,500
2023/07/07 2,787 2,878 2,777 2,780 418,500
2023/07/06 2,852 2,893 2,781 2,822 758,500
2023/07/05 2,998 3,010 2,923 2,935 601,300
2023/07/04 3,000 3,080 2,994 3,025 368,400

このページの先頭へ