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
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
2023/07/03 3,120 3,150 3,045 3,050 350,100
2023/06/30 3,140 3,235 3,105 3,115 267,200
2023/06/29 3,180 3,195 3,115 3,155 213,700
2023/06/28 3,155 3,160 3,055 3,140 260,800
2023/06/27 3,115 3,150 2,977 3,085 576,800
2023/06/26 3,160 3,225 3,125 3,130 351,500
2023/06/23 3,340 3,405 3,165 3,225 572,000
2023/06/22 3,430 3,445 3,255 3,275 515,500
2023/06/21 3,300 3,470 3,265 3,430 527,100
2023/06/20 3,255 3,350 3,250 3,345 314,600
2023/06/19 3,235 3,335 3,210 3,265 367,900
2023/06/16 3,205 3,240 3,135 3,240 384,500
2023/06/15 3,275 3,320 3,185 3,205 380,300
2023/06/14 3,380 3,410 3,250 3,270 329,600
2023/06/13 3,425 3,495 3,310 3,325 772,900
2023/06/12 3,180 3,380 3,135 3,360 644,200
2023/06/09 3,220 3,225 3,125 3,145 372,000
2023/06/08 3,200 3,260 3,140 3,200 389,300
2023/06/07 3,390 3,420 3,170 3,185 808,800
2023/06/06 3,280 3,410 3,235 3,350 535,100
2023/06/05 3,370 3,370 3,255 3,290 645,200
2023/06/02 3,415 3,415 3,325 3,360 374,900
2023/06/01 3,335 3,465 3,320 3,385 538,300
2023/05/31 3,575 3,585 3,325 3,380 1,043,200
2023/05/30 3,455 3,610 3,430 3,575 973,300
2023/05/29 3,380 3,580 3,335 3,525 1,734,500
2023/05/26 3,040 3,275 3,015 3,210 1,185,800
2023/05/25 3,005 3,040 2,980 3,010 304,500
2023/05/24 2,960 3,080 2,951 2,970 488,500
2023/05/23 3,085 3,100 2,935 2,983 895,200
2023/05/22 3,105 3,115 2,987 3,070 683,300
2023/05/19 3,005 3,170 2,915 3,100 1,536,800
2023/05/18 2,777 2,979 2,750 2,952 1,508,800
2023/05/17 2,819 2,835 2,710 2,727 523,500
2023/05/16 2,685 2,795 2,673 2,779 719,600
2023/05/15 2,831 2,929 2,703 2,705 983,900
2023/05/12 2,984 3,075 2,722 2,873 2,584,800
2023/05/11 2,903 2,969 2,883 2,941 565,700
2023/05/10 2,920 2,986 2,909 2,918 484,200
2023/05/09 2,931 2,957 2,884 2,940 513,900
2023/05/08 2,931 2,963 2,880 2,939 440,500
2023/05/02 2,920 2,933 2,859 2,885 636,900
2023/05/01 2,820 2,940 2,817 2,893 911,400
2023/04/28 2,700 2,782 2,699 2,782 647,300
2023/04/27 2,555 2,671 2,549 2,671 629,200
2023/04/26 2,643 2,665 2,532 2,562 543,600
2023/04/25 2,620 2,698 2,609 2,676 401,400
2023/04/24 2,640 2,655 2,572 2,645 295,800
2023/04/21 2,587 2,689 2,567 2,657 519,300
2023/04/20 2,578 2,633 2,570 2,594 273,900
2023/04/19 2,614 2,648 2,532 2,588 378,000
2023/04/18 2,529 2,614 2,510 2,614 354,800
2023/04/17 2,565 2,595 2,511 2,537 322,700
2023/04/14 2,598 2,606 2,505 2,538 599,200
2023/04/13 2,652 2,657 2,577 2,579 701,300
2023/04/12 2,684 2,724 2,638 2,702 512,300
2023/04/11 2,665 2,734 2,657 2,721 658,700
2023/04/10 2,615 2,686 2,610 2,627 556,400
2023/04/07 2,577 2,632 2,541 2,588 506,000
2023/04/06 2,591 2,612 2,521 2,556 565,000
2023/04/05 2,570 2,645 2,566 2,630 465,400
2023/04/04 2,635 2,650 2,572 2,608 668,400
2023/04/03 2,770 2,770 2,665 2,665 482,900
2023/03/31 2,770 2,804 2,720 2,751 588,800
2023/03/30 2,661 2,789 2,645 2,741 967,800
2023/03/29 2,633 2,633 2,533 2,616 461,500
2023/03/28 2,749 2,750 2,632 2,640 575,800
2023/03/27 2,753 2,800 2,675 2,735 701,300
2023/03/24 2,828 2,866 2,727 2,768 875,500
2023/03/23 2,723 2,789 2,701 2,778 888,600
2023/03/22 2,560 2,782 2,557 2,733 1,286,300
2023/03/20 2,650 2,650 2,498 2,543 898,900
2023/03/17 2,540 2,682 2,481 2,670 1,013,600
2023/03/16 2,525 2,611 2,484 2,486 777,800
2023/03/15 2,626 2,680 2,558 2,600 921,200
2023/03/14 2,660 2,670 2,504 2,536 1,135,500
2023/03/13 2,658 2,737 2,601 2,693 1,266,500
2023/03/10 2,485 2,719 2,461 2,684 1,956,700
2023/03/09 2,432 2,490 2,357 2,488 916,800
2023/03/08 2,189 2,378 2,180 2,372 1,061,700
2023/03/07 2,205 2,225 2,169 2,209 282,500
2023/03/06 2,159 2,237 2,159 2,234 383,000
2023/03/03 2,188 2,202 2,138 2,155 263,600
2023/03/02 2,217 2,221 2,164 2,179 199,400
2023/03/01 2,150 2,222 2,141 2,215 392,000
2023/02/28 2,166 2,196 2,129 2,142 350,500
2023/02/27 2,180 2,198 2,143 2,145 397,500
2023/02/24 2,251 2,286 2,163 2,187 578,600
2023/02/22 2,244 2,288 2,227 2,228 485,500
2023/02/21 2,301 2,319 2,264 2,267 567,700
2023/02/20 2,259 2,321 2,202 2,300 1,006,200
2023/02/17 2,259 2,279 2,206 2,238 734,100
2023/02/16 2,177 2,275 2,155 2,261 968,100
2023/02/15 2,222 2,237 2,141 2,180 830,300
2023/02/14 2,201 2,314 2,172 2,210 1,392,300
2023/02/13 2,141 2,356 2,108 2,223 2,648,900
2023/02/10 2,185 2,209 2,131 2,178 1,102,200
2023/02/09 2,117 2,195 2,116 2,159 1,019,500
2023/02/08 2,040 2,148 2,036 2,129 1,046,700
2023/02/07 2,030 2,099 2,022 2,074 933,600
2023/02/06 2,125 2,134 2,003 2,012 857,900
2023/02/03 2,112 2,127 2,053 2,123 762,100
2023/02/02 2,185 2,197 2,110 2,129 1,284,300
2023/02/01 2,015 2,150 2,015 2,143 1,446,000
2023/01/31 2,015 2,094 1,993 2,020 1,082,400
2023/01/30 2,000 2,045 1,978 2,045 1,106,400
2023/01/27 1,938 1,978 1,933 1,978 546,200
2023/01/26 1,945 1,949 1,891 1,920 834,800
2023/01/25 1,930 1,999 1,926 1,949 539,400
2023/01/24 2,010 2,033 1,960 1,960 706,000
2023/01/23 2,011 2,044 1,974 1,991 540,000
2023/01/20 1,994 2,044 1,965 2,005 736,100
2023/01/19 2,056 2,109 2,025 2,031 924,800
2023/01/18 2,051 2,102 2,016 2,075 1,074,400
2023/01/17 1,918 2,125 1,910 2,049 2,596,900
2023/01/16 1,977 2,035 1,934 1,957 1,130,000
2023/01/13 2,053 2,080 2,002 2,017 1,413,100
2023/01/12 1,985 2,060 1,891 2,059 2,854,500
2023/01/11 1,876 2,029 1,850 2,014 2,736,200
2023/01/10 1,820 1,890 1,769 1,881 2,157,000
2023/01/06 1,475 1,703 1,463 1,700 1,280,900
2023/01/05 1,539 1,556 1,491 1,491 201,200
2023/01/04 1,578 1,597 1,518 1,537 275,200

このページの先頭へ