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 |
---|---|---|---|---|---|
2024/07/26 | 802 | 809 | 788 | 788 | 110,700 |
2024/07/25 | 798 | 822 | 791 | 801 | 247,900 |
2024/07/24 | 818 | 828 | 806 | 810 | 137,200 |
2024/07/23 | 801 | 820 | 801 | 818 | 152,000 |
2024/07/22 | 820 | 821 | 790 | 792 | 188,200 |
2024/07/19 | 811 | 821 | 805 | 819 | 136,100 |
2024/07/18 | 800 | 823 | 796 | 814 | 153,000 |
2024/07/17 | 793 | 812 | 790 | 794 | 165,200 |
2024/07/16 | 787 | 802 | 787 | 790 | 75,100 |
2024/07/12 | 765 | 794 | 765 | 793 | 144,100 |
2024/07/11 | 782 | 787 | 772 | 773 | 135,700 |
2024/07/10 | 798 | 801 | 775 | 777 | 252,500 |
2024/07/09 | 805 | 805 | 796 | 803 | 116,400 |
2024/07/08 | 809 | 819 | 801 | 806 | 95,400 |
2024/07/05 | 810 | 817 | 800 | 807 | 182,700 |
2024/07/04 | 830 | 830 | 806 | 806 | 162,500 |
2024/07/03 | 801 | 826 | 800 | 826 | 194,100 |
2024/07/02 | 817 | 817 | 790 | 810 | 358,100 |
2024/07/01 | 825 | 873 | 812 | 828 | 1,243,800 |
2024/06/28 | 770 | 825 | 760 | 825 | 1,867,300 |
2024/06/27 | 720 | 730 | 717 | 730 | 312,700 |
2024/06/26 | 721 | 727 | 717 | 724 | 98,500 |
2024/06/25 | 711 | 726 | 710 | 719 | 92,600 |
2024/06/24 | 715 | 721 | 713 | 713 | 157,800 |
2024/06/21 | 720 | 726 | 713 | 715 | 153,000 |
2024/06/20 | 713 | 721 | 710 | 718 | 91,800 |
2024/06/19 | 713 | 721 | 706 | 710 | 177,700 |
2024/06/18 | 710 | 715 | 702 | 706 | 109,600 |
2024/06/17 | 708 | 713 | 697 | 706 | 80,900 |
2024/06/14 | 697 | 709 | 691 | 709 | 101,800 |
2024/06/13 | 712 | 713 | 693 | 693 | 101,600 |
2024/06/12 | 717 | 724 | 704 | 707 | 119,500 |
2024/06/11 | 718 | 718 | 710 | 710 | 133,900 |
2024/06/10 | 703 | 717 | 702 | 716 | 169,600 |
2024/06/07 | 697 | 707 | 694 | 699 | 89,900 |
2024/06/06 | 705 | 707 | 689 | 694 | 98,900 |
2024/06/05 | 705 | 710 | 694 | 695 | 152,600 |
2024/06/04 | 688 | 706 | 688 | 703 | 184,800 |
2024/06/03 | 689 | 696 | 681 | 683 | 147,000 |
2024/05/31 | 672 | 686 | 670 | 685 | 90,600 |
2024/05/30 | 657 | 672 | 651 | 670 | 213,600 |
2024/05/29 | 690 | 691 | 664 | 667 | 234,400 |
2024/05/28 | 707 | 710 | 682 | 682 | 270,100 |
2024/05/27 | 690 | 712 | 688 | 712 | 228,800 |
2024/05/24 | 692 | 716 | 682 | 684 | 535,500 |
2024/05/23 | 763 | 768 | 695 | 710 | 2,458,000 |
2024/05/22 | 756 | 756 | 756 | 756 | 395,100 |
2024/05/21 | 664 | 668 | 655 | 656 | 38,300 |
2024/05/20 | 660 | 667 | 658 | 662 | 63,300 |
2024/05/17 | 647 | 664 | 646 | 657 | 58,800 |
2024/05/16 | 658 | 662 | 647 | 656 | 109,700 |
2024/05/15 | 672 | 672 | 657 | 658 | 117,500 |
2024/05/14 | 677 | 678 | 667 | 667 | 58,300 |
2024/05/13 | 674 | 678 | 668 | 674 | 70,000 |
2024/05/10 | 691 | 691 | 673 | 677 | 104,200 |
2024/05/09 | 684 | 689 | 678 | 687 | 59,000 |
2024/05/08 | 690 | 692 | 683 | 683 | 72,000 |
2024/05/07 | 681 | 690 | 676 | 686 | 111,900 |
2024/05/02 | 672 | 679 | 669 | 673 | 76,300 |
2024/05/01 | 673 | 673 | 664 | 667 | 56,600 |
2024/04/30 | 673 | 674 | 666 | 673 | 77,100 |
2024/04/26 | 664 | 671 | 656 | 660 | 102,800 |
2024/04/25 | 674 | 679 | 665 | 665 | 93,300 |
2024/04/24 | 680 | 687 | 678 | 680 | 77,900 |
2024/04/23 | 678 | 683 | 672 | 676 | 94,900 |
2024/04/22 | 661 | 673 | 658 | 671 | 158,500 |
2024/04/19 | 677 | 688 | 658 | 665 | 229,600 |
2024/04/18 | 671 | 690 | 671 | 677 | 90,300 |
2024/04/17 | 682 | 691 | 662 | 671 | 207,600 |
2024/04/16 | 695 | 696 | 678 | 678 | 189,200 |
2024/04/15 | 689 | 707 | 689 | 696 | 131,100 |
2024/04/12 | 688 | 706 | 688 | 704 | 196,900 |
2024/04/11 | 696 | 697 | 686 | 691 | 204,500 |
2024/04/10 | 717 | 719 | 701 | 703 | 243,100 |
2024/04/09 | 684 | 710 | 684 | 706 | 185,100 |
2024/04/08 | 700 | 705 | 680 | 685 | 340,200 |
2024/04/05 | 678 | 701 | 677 | 696 | 319,600 |
2024/04/04 | 708 | 712 | 693 | 694 | 302,700 |
2024/04/03 | 716 | 719 | 701 | 703 | 426,100 |
2024/04/02 | 754 | 768 | 715 | 736 | 494,700 |
2024/04/01 | 770 | 770 | 737 | 753 | 1,185,900 |
2024/03/29 | 817 | 829 | 809 | 823 | 499,200 |
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 |