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
2020/12/30 1,067 1,111 1,058 1,092 382,100
2020/12/29 1,046 1,110 1,046 1,085 252,400
2020/12/28 1,052 1,095 1,032 1,056 401,900
2020/12/25 1,040 1,085 1,037 1,052 268,300
2020/12/24 1,111 1,116 1,038 1,041 530,800
2020/12/23 1,075 1,125 1,011 1,120 528,400
2020/12/22 1,062 1,105 1,048 1,060 405,500
2020/12/21 1,061 1,081 1,025 1,052 383,800
2020/12/18 1,078 1,115 1,044 1,062 452,000
2020/12/17 1,130 1,131 1,083 1,091 372,300
2020/12/16 1,164 1,173 1,103 1,126 465,100
2020/12/15 1,215 1,215 1,095 1,143 907,400
2020/12/14 1,142 1,229 1,139 1,219 1,114,600
2020/12/11 1,137 1,166 1,066 1,082 814,300
2020/12/10 1,160 1,196 1,126 1,137 831,300
2020/12/09 1,123 1,184 1,111 1,170 852,700
2020/12/08 1,058 1,174 1,041 1,143 1,151,000
2020/12/07 1,140 1,140 1,005 1,055 1,137,600
2020/12/04 990 1,010 953 998 742,400
2020/12/03 940 1,021 939 1,000 1,244,000
2020/12/02 896 917 872 913 641,000
2020/12/01 865 896 835 894 483,500
2020/11/30 844 894 827 865 672,700
2020/11/27 797 830 777 814 799,500
2020/11/26 716 798 710 793 580,400
2020/11/25 758 776 722 725 328,900
2020/11/24 728 758 720 757 537,900
2020/11/20 678 725 675 722 309,000
2020/11/19 690 691 675 677 114,500
2020/11/18 689 707 678 691 194,200
2020/11/17 693 698 661 694 232,500
2020/11/16 698 725 695 702 534,600
2020/11/13 666 666 642 658 75,100
2020/11/12 666 679 661 668 91,300
2020/11/11 668 673 658 666 56,500
2020/11/10 676 687 661 670 107,500
2020/11/09 652 673 651 669 133,200
2020/11/06 649 655 641 652 78,800
2020/11/05 629 647 618 646 73,800
2020/11/04 639 641 622 631 54,900
2020/11/02 618 635 617 626 63,600
2020/10/30 633 640 606 614 63,100
2020/10/29 620 638 610 635 68,100
2020/10/28 654 654 624 634 85,500
2020/10/27 639 663 628 663 103,600
2020/10/26 656 669 647 653 66,800
2020/10/23 654 660 642 656 78,200
2020/10/22 670 672 643 652 123,200
2020/10/21 676 700 671 678 120,300
2020/10/20 665 675 659 670 69,800
2020/10/19 649 678 648 677 126,800
2020/10/16 668 668 644 648 81,100
2020/10/15 674 674 660 665 75,700
2020/10/14 684 687 674 682 65,800
2020/10/13 684 695 678 693 107,700
2020/10/12 672 685 664 681 120,400
2020/10/09 679 680 660 674 74,000
2020/10/08 663 685 654 683 233,900
2020/10/07 653 662 633 657 156,900
2020/10/06 655 670 653 663 104,700
2020/10/05 639 663 639 655 115,400
2020/10/02 644 653 627 629 83,600
2020/09/30 668 669 642 644 75,300
2020/09/29 655 672 653 666 94,300
2020/09/28 662 663 637 655 99,400
2020/09/25 640 661 640 658 110,400
2020/09/24 671 671 639 646 165,300
2020/09/23 680 688 666 674 133,500
2020/09/18 673 694 666 690 175,800
2020/09/17 678 681 663 667 90,700
2020/09/16 667 683 662 683 103,900
2020/09/15 672 674 655 674 79,000
2020/09/14 665 684 665 671 117,800
2020/09/11 670 670 650 663 174,400
2020/09/10 661 696 661 670 254,800
2020/09/09 660 666 650 659 147,000
2020/09/08 645 676 642 676 217,000
2020/09/07 634 653 627 641 132,700
2020/09/04 633 636 617 636 150,300
2020/09/03 641 663 638 652 152,800
2020/09/02 643 648 625 632 105,300
2020/09/01 633 641 626 637 135,800
2020/08/31 635 657 633 640 126,000
2020/08/28 626 661 623 634 329,100
2020/08/27 642 645 618 629 169,000
2020/08/26 640 657 639 646 167,100
2020/08/25 640 650 633 643 211,900
2020/08/24 629 636 614 635 176,600
2020/08/21 626 638 617 625 105,000
2020/08/20 639 644 615 619 167,100
2020/08/19 647 647 629 643 177,400
2020/08/18 655 662 644 647 152,800
2020/08/17 678 682 651 656 201,900
2020/08/14 655 677 654 674 221,100
2020/08/13 651 677 650 665 239,600
2020/08/12 667 687 641 651 310,400
2020/08/11 653 675 643 671 573,000
2020/08/07 611 647 604 636 452,000
2020/08/06 652 653 617 630 324,500
2020/08/05 632 658 626 657 343,800
2020/08/04 624 646 615 638 364,900
2020/08/03 597 626 597 614 457,000
2020/07/31 650 654 588 596 687,600
2020/07/30 682 690 658 660 482,400
2020/07/29 708 719 671 680 698,500
2020/07/28 722 728 696 705 599,300
2020/07/27 693 724 693 707 548,700
2020/07/22 710 727 689 708 740,300
2020/07/21 710 718 671 709 1,145,300
2020/07/20 735 743 713 720 781,500
2020/07/17 771 775 714 725 1,509,900
2020/07/16 750 790 723 780 1,747,900
2020/07/15 752 783 732 761 2,073,200
2020/07/14 703 746 670 731 2,049,300
2020/07/13 675 734 666 715 2,498,000
2020/07/10 618 667 608 657 1,126,000
2020/07/09 659 692 605 614 1,861,100
2020/07/08 625 715 616 649 3,416,400
2020/07/07 656 672 611 615 804,400
2020/07/06 646 667 613 644 1,355,300
2020/07/03 555 645 552 645 1,120,400
2020/07/02 567 574 530 545 446,300
2020/07/01 596 609 561 566 509,000
2020/06/30 596 617 548 605 778,800
2020/06/29 602 614 571 588 547,400
2020/06/26 639 653 572 582 919,600
2020/06/25 675 680 636 649 817,600
2020/06/24 717 746 616 675 3,796,500
2020/06/23 662 662 662 662 47,200
2020/06/22 562 562 562 562 40,300
2020/06/19 480 487 475 482 26,500
2020/06/18 487 487 468 473 38,400
2020/06/17 495 495 474 487 47,600
2020/06/16 459 489 459 482 76,400
2020/06/15 470 470 446 446 103,300
2020/06/12 472 481 463 478 82,300
2020/06/11 527 527 487 487 98,500
2020/06/10 523 528 513 527 42,800
2020/06/09 535 539 517 522 69,700
2020/06/08 518 535 515 531 105,600
2020/06/05 491 512 491 508 63,900
2020/06/04 495 501 481 496 116,500
2020/06/03 507 507 482 487 54,500
2020/06/02 502 502 490 495 97,800
2020/06/01 507 517 495 502 168,800
2020/05/29 496 505 483 483 133,800
2020/05/28 470 496 470 496 205,100
2020/05/27 455 463 436 463 117,200
2020/05/26 467 473 454 458 124,400
2020/05/25 466 478 460 467 67,600
2020/05/22 453 461 451 458 39,400
2020/05/21 460 472 447 455 60,800
2020/05/20 434 478 434 463 192,100
2020/05/19 420 436 414 430 56,900
2020/05/18 418 419 404 408 50,700
2020/05/15 411 421 409 418 89,500
2020/05/14 463 463 430 431 99,800
2020/05/13 461 465 449 465 57,400
2020/05/12 469 471 450 468 108,600
2020/05/11 447 467 441 461 108,800
2020/05/08 460 463 432 439 171,200
2020/05/07 454 465 443 457 85,700
2020/05/01 459 462 440 450 166,500
2020/04/30 463 490 453 463 596,600
2020/04/28 411 483 411 479 1,365,600
2020/04/27 393 404 389 403 32,600
2020/04/24 403 403 389 393 42,000
2020/04/23 391 405 385 405 44,200
2020/04/22 386 389 380 387 35,800
2020/04/21 400 400 385 394 39,200
2020/04/20 406 413 403 408 25,200
2020/04/17 409 417 402 413 34,100
2020/04/16 384 406 378 406 34,700
2020/04/15 405 406 384 388 35,500
2020/04/14 385 407 381 405 55,700
2020/04/13 387 391 374 384 42,000
2020/04/10 390 393 377 380 39,200
2020/04/09 393 398 384 394 42,700
2020/04/08 375 392 368 388 50,500
2020/04/07 374 395 364 373 88,800
2020/04/06 351 375 343 366 56,000
2020/04/03 378 378 344 351 45,700
2020/04/02 385 389 368 372 52,900
2020/04/01 410 415 388 393 38,800
2020/03/31 425 425 401 413 36,000
2020/03/30 399 417 389 417 79,300
2020/03/27 429 430 403 425 55,600
2020/03/26 408 420 397 410 61,300
2020/03/25 433 433 406 424 65,800
2020/03/24 391 413 385 401 43,900
2020/03/23 383 390 364 383 88,700
2020/03/19 386 400 348 377 106,200
2020/03/18 368 430 366 386 190,000
2020/03/17 331 362 323 360 140,200
2020/03/16 363 364 339 346 87,600
2020/03/13 332 358 330 333 189,900
2020/03/12 397 417 377 379 107,300
2020/03/11 442 457 410 410 111,800
2020/03/10 408 434 388 434 110,000
2020/03/09 450 452 412 418 101,400
2020/03/06 491 493 466 468 76,400
2020/03/05 517 517 493 497 65,300
2020/03/04 494 518 493 505 59,100
2020/03/03 546 549 506 506 63,300
2020/03/02 486 542 486 521 74,800
2020/02/28 512 518 483 484 204,800
2020/02/27 577 577 535 537 115,700
2020/02/26 566 578 556 577 73,900
2020/02/25 585 587 572 572 73,400
2020/02/21 601 619 601 608 48,500
2020/02/20 616 627 601 601 34,600
2020/02/19 605 617 605 611 40,000
2020/02/18 619 619 600 605 57,800
2020/02/17 628 633 610 615 55,100
2020/02/14 624 639 602 638 177,500
2020/02/13 651 665 640 645 44,000
2020/02/12 642 658 637 648 50,900
2020/02/10 655 655 638 642 39,400
2020/02/07 673 677 657 658 32,700
2020/02/06 650 667 647 663 46,700
2020/02/05 651 653 641 645 35,200
2020/02/04 634 646 622 641 39,300
2020/02/03 622 638 616 631 36,400
2020/01/31 636 650 634 642 35,200
2020/01/30 662 662 627 636 82,100
2020/01/29 676 676 659 662 26,300
2020/01/28 661 670 651 666 68,400
2020/01/27 686 686 668 669 64,700
2020/01/24 700 711 693 701 49,200
2020/01/23 722 722 691 691 66,600
2020/01/22 727 727 716 725 32,900
2020/01/21 730 734 721 727 36,100
2020/01/20 730 735 723 732 20,100
2020/01/17 735 735 721 730 34,200
2020/01/16 729 734 720 728 39,900
2020/01/15 738 738 712 726 58,600
2020/01/14 725 738 725 738 41,700
2020/01/10 734 737 716 725 46,200
2020/01/09 718 745 718 727 81,900
2020/01/08 726 726 696 713 95,800
2020/01/07 736 739 725 731 67,200
2020/01/06 746 756 730 731 71,300

このページの先頭へ