YE DIGITAL(2354)の株価時系列情報
YE DIGITAL(2354)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 |
---|---|---|---|---|---|
2024/03/28 | 798 | 819 | 793 | 812 | 219,100 |
2024/03/27 | 802 | 812 | 789 | 798 | 210,100 |
2024/03/26 | 810 | 818 | 765 | 802 | 816,300 |
2024/03/25 | 878 | 906 | 836 | 836 | 728,700 |
2024/03/22 | 879 | 879 | 860 | 876 | 187,400 |
2024/03/21 | 882 | 887 | 867 | 876 | 229,500 |
2024/03/19 | 868 | 876 | 854 | 871 | 219,100 |
2024/03/18 | 859 | 869 | 853 | 861 | 153,900 |
2024/03/15 | 870 | 873 | 850 | 857 | 225,800 |
2024/03/14 | 878 | 882 | 863 | 873 | 220,500 |
2024/03/13 | 920 | 922 | 887 | 890 | 274,900 |
2024/03/12 | 868 | 919 | 865 | 911 | 375,600 |
2024/03/11 | 873 | 885 | 867 | 883 | 357,400 |
2024/03/08 | 880 | 921 | 867 | 900 | 574,400 |
2024/03/07 | 903 | 918 | 859 | 867 | 668,300 |
2024/03/06 | 806 | 902 | 803 | 900 | 629,100 |
2024/03/05 | 800 | 820 | 794 | 817 | 173,500 |
2024/03/04 | 792 | 827 | 792 | 798 | 408,100 |
2024/03/01 | 810 | 817 | 791 | 795 | 315,600 |
2024/02/29 | 819 | 824 | 800 | 815 | 195,200 |
2024/02/28 | 812 | 834 | 812 | 832 | 208,500 |
2024/02/27 | 826 | 829 | 804 | 819 | 261,300 |
2024/02/26 | 798 | 831 | 785 | 829 | 343,200 |
2024/02/22 | 809 | 814 | 794 | 797 | 278,800 |
2024/02/21 | 810 | 818 | 800 | 800 | 173,700 |
2024/02/20 | 820 | 823 | 809 | 813 | 184,400 |
2024/02/19 | 783 | 826 | 781 | 825 | 427,800 |
2024/02/16 | 762 | 781 | 762 | 780 | 252,200 |
2024/02/15 | 765 | 772 | 753 | 760 | 288,400 |
2024/02/14 | 772 | 782 | 758 | 764 | 297,400 |
2024/02/13 | 800 | 804 | 774 | 782 | 424,800 |
2024/02/09 | 787 | 810 | 785 | 801 | 298,700 |
2024/02/08 | 785 | 801 | 780 | 798 | 362,600 |
2024/02/07 | 779 | 786 | 768 | 774 | 223,400 |
2024/02/06 | 777 | 779 | 765 | 777 | 191,900 |
2024/02/05 | 760 | 781 | 752 | 775 | 340,700 |
2024/02/02 | 756 | 762 | 749 | 754 | 184,800 |
2024/02/01 | 745 | 755 | 742 | 755 | 120,800 |
2024/01/31 | 740 | 748 | 729 | 745 | 166,500 |
2024/01/30 | 744 | 755 | 739 | 741 | 341,400 |
2024/01/29 | 732 | 739 | 722 | 735 | 309,400 |
2024/01/26 | 728 | 735 | 722 | 730 | 178,200 |
2024/01/25 | 717 | 738 | 717 | 738 | 256,700 |
2024/01/24 | 716 | 726 | 712 | 715 | 130,400 |
2024/01/23 | 729 | 730 | 709 | 715 | 251,700 |
2024/01/22 | 719 | 726 | 707 | 721 | 263,200 |
2024/01/19 | 698 | 711 | 696 | 711 | 247,000 |
2024/01/18 | 683 | 695 | 680 | 695 | 293,400 |
2024/01/17 | 703 | 708 | 678 | 678 | 596,700 |
2024/01/16 | 716 | 716 | 702 | 703 | 336,600 |
2024/01/15 | 706 | 718 | 698 | 718 | 268,200 |
2024/01/12 | 729 | 729 | 706 | 713 | 345,600 |
2024/01/11 | 717 | 730 | 705 | 726 | 353,700 |
2024/01/10 | 721 | 725 | 710 | 710 | 482,200 |
2024/01/09 | 743 | 750 | 724 | 728 | 509,000 |
2024/01/05 | 785 | 785 | 742 | 742 | 555,700 |
2024/01/04 | 760 | 779 | 751 | 773 | 457,400 |
2023/12/29 | 739 | 748 | 728 | 748 | 302,400 |
2023/12/28 | 731 | 746 | 725 | 739 | 422,700 |
2023/12/27 | 773 | 773 | 739 | 739 | 876,500 |
2023/12/26 | 753 | 795 | 747 | 783 | 743,400 |
2023/12/25 | 820 | 837 | 746 | 761 | 2,445,100 |
2023/12/22 | 830 | 838 | 766 | 770 | 1,256,100 |
2023/12/21 | 836 | 838 | 818 | 824 | 409,000 |
2023/12/20 | 868 | 869 | 835 | 849 | 448,400 |
2023/12/19 | 828 | 864 | 820 | 862 | 494,200 |
2023/12/18 | 805 | 840 | 802 | 815 | 412,700 |
2023/12/15 | 779 | 794 | 773 | 794 | 196,400 |
2023/12/14 | 822 | 822 | 771 | 780 | 274,000 |
2023/12/13 | 815 | 833 | 810 | 816 | 142,100 |
2023/12/12 | 830 | 837 | 806 | 809 | 178,600 |
2023/12/11 | 836 | 850 | 819 | 829 | 250,000 |
2023/12/08 | 850 | 850 | 816 | 821 | 271,000 |
2023/12/07 | 834 | 863 | 826 | 858 | 279,600 |
2023/12/06 | 807 | 835 | 807 | 832 | 130,000 |
2023/12/05 | 822 | 831 | 807 | 807 | 166,500 |
2023/12/04 | 799 | 837 | 799 | 837 | 222,800 |
2023/12/01 | 812 | 812 | 797 | 797 | 93,000 |
2023/11/30 | 805 | 814 | 785 | 813 | 136,800 |
2023/11/29 | 793 | 809 | 793 | 798 | 121,300 |
2023/11/28 | 813 | 821 | 797 | 806 | 157,400 |
2023/11/27 | 821 | 828 | 812 | 818 | 87,500 |
2023/11/24 | 828 | 834 | 814 | 822 | 139,400 |
2023/11/22 | 814 | 837 | 806 | 834 | 156,500 |
2023/11/21 | 837 | 853 | 813 | 822 | 266,300 |
2023/11/20 | 828 | 845 | 821 | 822 | 261,400 |
2023/11/17 | 758 | 824 | 754 | 819 | 566,300 |
2023/11/16 | 780 | 780 | 760 | 760 | 124,200 |
2023/11/15 | 765 | 781 | 762 | 779 | 158,300 |
2023/11/14 | 748 | 764 | 746 | 757 | 75,600 |
2023/11/13 | 758 | 773 | 747 | 747 | 156,600 |
2023/11/10 | 746 | 756 | 743 | 756 | 124,100 |
2023/11/09 | 752 | 764 | 741 | 758 | 188,900 |
2023/11/08 | 787 | 789 | 763 | 763 | 183,000 |
2023/11/07 | 770 | 785 | 766 | 780 | 159,800 |
2023/11/06 | 754 | 780 | 748 | 771 | 233,600 |
2023/11/02 | 776 | 781 | 744 | 744 | 303,600 |
2023/11/01 | 799 | 801 | 771 | 771 | 262,400 |
2023/10/31 | 778 | 793 | 762 | 793 | 225,700 |
2023/10/30 | 775 | 790 | 773 | 781 | 156,000 |
2023/10/27 | 784 | 794 | 776 | 789 | 216,500 |
2023/10/26 | 796 | 802 | 775 | 790 | 371,500 |
2023/10/25 | 807 | 833 | 797 | 821 | 397,400 |
2023/10/24 | 780 | 802 | 755 | 800 | 312,900 |
2023/10/23 | 793 | 820 | 762 | 765 | 374,800 |
2023/10/20 | 795 | 812 | 780 | 802 | 310,900 |
2023/10/19 | 791 | 809 | 786 | 802 | 307,600 |
2023/10/18 | 778 | 808 | 778 | 806 | 262,900 |
2023/10/17 | 785 | 794 | 759 | 770 | 252,300 |
2023/10/16 | 775 | 779 | 755 | 762 | 351,700 |
2023/10/13 | 813 | 822 | 781 | 790 | 414,200 |
2023/10/12 | 847 | 847 | 801 | 810 | 473,600 |
2023/10/11 | 834 | 854 | 824 | 828 | 351,500 |
2023/10/10 | 835 | 876 | 830 | 836 | 600,100 |
2023/10/06 | 844 | 858 | 825 | 829 | 818,000 |
2023/10/05 | 750 | 836 | 750 | 836 | 1,503,200 |
2023/10/04 | 750 | 781 | 741 | 745 | 684,200 |
2023/10/03 | 749 | 774 | 741 | 771 | 1,090,600 |
2023/10/02 | 703 | 769 | 683 | 741 | 1,955,100 |
2023/09/29 | 705 | 710 | 677 | 699 | 679,600 |
2023/09/28 | 685 | 705 | 676 | 698 | 277,300 |
2023/09/27 | 671 | 695 | 667 | 689 | 207,000 |
2023/09/26 | 696 | 698 | 673 | 673 | 186,500 |
2023/09/25 | 683 | 702 | 681 | 696 | 171,300 |
2023/09/22 | 673 | 690 | 665 | 683 | 111,700 |
2023/09/21 | 682 | 691 | 678 | 683 | 81,500 |
2023/09/20 | 694 | 694 | 674 | 684 | 202,500 |
2023/09/19 | 692 | 699 | 687 | 697 | 89,200 |
2023/09/15 | 707 | 707 | 692 | 692 | 110,900 |
2023/09/14 | 710 | 716 | 701 | 702 | 99,900 |
2023/09/13 | 688 | 705 | 684 | 694 | 146,900 |
2023/09/12 | 688 | 700 | 682 | 691 | 137,000 |
2023/09/11 | 694 | 698 | 674 | 685 | 306,100 |
2023/09/08 | 709 | 722 | 704 | 709 | 132,600 |
2023/09/07 | 729 | 737 | 709 | 715 | 230,000 |
2023/09/06 | 710 | 733 | 709 | 729 | 332,800 |
2023/09/05 | 683 | 716 | 681 | 715 | 289,000 |
2023/09/04 | 700 | 700 | 679 | 685 | 257,700 |
2023/09/01 | 707 | 710 | 695 | 701 | 191,500 |
2023/08/31 | 690 | 713 | 688 | 708 | 224,900 |
2023/08/30 | 700 | 703 | 684 | 689 | 334,100 |
2023/08/29 | 715 | 715 | 675 | 687 | 583,800 |
2023/08/28 | 730 | 740 | 708 | 718 | 1,201,300 |
2023/08/25 | 627 | 664 | 627 | 650 | 282,000 |
2023/08/24 | 640 | 649 | 631 | 635 | 209,300 |
2023/08/23 | 610 | 629 | 608 | 626 | 181,600 |
2023/08/22 | 611 | 622 | 605 | 610 | 83,100 |
2023/08/21 | 605 | 616 | 600 | 611 | 77,700 |
2023/08/18 | 603 | 611 | 598 | 605 | 118,600 |
2023/08/17 | 599 | 616 | 594 | 610 | 210,100 |
2023/08/16 | 628 | 635 | 605 | 607 | 266,600 |
2023/08/15 | 618 | 638 | 616 | 633 | 401,200 |
2023/08/14 | 599 | 616 | 596 | 616 | 350,300 |
2023/08/10 | 579 | 590 | 577 | 589 | 112,900 |
2023/08/09 | 577 | 588 | 574 | 585 | 61,300 |
2023/08/08 | 581 | 586 | 576 | 585 | 91,000 |
2023/08/07 | 585 | 585 | 562 | 581 | 303,400 |
2023/08/04 | 590 | 603 | 589 | 592 | 79,700 |
2023/08/03 | 599 | 601 | 590 | 595 | 132,000 |
2023/08/02 | 607 | 617 | 602 | 604 | 106,300 |
2023/08/01 | 615 | 625 | 609 | 610 | 140,700 |
2023/07/31 | 594 | 614 | 590 | 614 | 184,500 |
2023/07/28 | 600 | 603 | 582 | 589 | 239,600 |
2023/07/27 | 599 | 614 | 593 | 607 | 213,800 |
2023/07/26 | 588 | 602 | 585 | 602 | 114,700 |
2023/07/25 | 605 | 607 | 588 | 590 | 201,200 |
2023/07/24 | 614 | 625 | 603 | 606 | 242,100 |
2023/07/21 | 603 | 613 | 594 | 608 | 211,500 |
2023/07/20 | 609 | 616 | 604 | 611 | 159,300 |
2023/07/19 | 591 | 619 | 590 | 619 | 560,300 |
2023/07/18 | 553 | 583 | 552 | 583 | 192,300 |
2023/07/14 | 569 | 569 | 550 | 553 | 157,100 |
2023/07/13 | 531 | 559 | 531 | 559 | 269,300 |
2023/07/12 | 538 | 539 | 526 | 531 | 118,700 |
2023/07/11 | 539 | 550 | 533 | 536 | 140,000 |
2023/07/10 | 534 | 545 | 531 | 539 | 134,000 |
2023/07/07 | 511 | 538 | 511 | 526 | 146,900 |
2023/07/06 | 528 | 543 | 513 | 519 | 334,500 |
2023/07/05 | 544 | 549 | 520 | 529 | 242,800 |
2023/07/04 | 545 | 550 | 538 | 550 | 118,800 |
2023/07/03 | 558 | 563 | 539 | 545 | 258,300 |
2023/06/30 | 548 | 567 | 529 | 545 | 370,200 |
2023/06/29 | 577 | 595 | 554 | 558 | 837,400 |
2023/06/28 | 582 | 596 | 541 | 579 | 2,590,200 |
2023/06/27 | 508 | 509 | 493 | 502 | 327,200 |
2023/06/26 | 494 | 508 | 485 | 508 | 245,100 |
2023/06/23 | 489 | 493 | 477 | 488 | 133,700 |
2023/06/22 | 494 | 495 | 480 | 481 | 108,000 |
2023/06/21 | 486 | 498 | 484 | 493 | 165,600 |
2023/06/20 | 477 | 486 | 473 | 486 | 80,500 |
2023/06/19 | 469 | 480 | 468 | 476 | 131,300 |
2023/06/16 | 453 | 465 | 450 | 465 | 68,500 |
2023/06/15 | 452 | 454 | 449 | 453 | 32,300 |
2023/06/14 | 453 | 454 | 449 | 452 | 57,900 |
2023/06/13 | 453 | 457 | 452 | 453 | 29,900 |
2023/06/12 | 450 | 455 | 449 | 453 | 31,300 |
2023/06/09 | 452 | 452 | 447 | 449 | 14,700 |
2023/06/08 | 459 | 459 | 445 | 451 | 49,400 |
2023/06/07 | 455 | 459 | 452 | 455 | 35,600 |
2023/06/06 | 454 | 458 | 446 | 455 | 72,500 |