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

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
2026/09/18 1,331 1,360 1,303 1,352 457,300
2026/09/17 1,334 1,348 1,314 1,329 469,800
2026/09/16 1,313 1,313 1,275 1,282 223,200
2026/09/15 1,306 1,320 1,288 1,303 207,900
2026/09/14 1,299 1,310 1,263 1,294 472,000
2026/09/11 1,320 1,333 1,300 1,329 395,300
2026/09/10 1,370 1,379 1,347 1,372 432,200
2026/09/09 1,428 1,453 1,376 1,387 796,200
2026/09/08 1,409 1,509 1,401 1,448 1,154,100
2026/09/07 1,451 1,475 1,407 1,424 577,700
2026/09/04 1,343 1,475 1,334 1,443 1,126,100
2026/09/03 1,352 1,356 1,297 1,321 578,300
2026/09/02 1,380 1,407 1,325 1,336 681,500
2026/09/01 1,512 1,516 1,381 1,407 1,085,700
2026/08/31 1,674 1,758 1,475 1,529 2,276,000
2026/08/28 1,474 1,521 1,450 1,499 542,800
2026/08/27 1,451 1,537 1,436 1,469 1,034,300
2026/08/26 1,411 1,506 1,393 1,428 1,082,800
2026/08/25 1,386 1,405 1,325 1,382 429,200
2026/08/24 1,351 1,428 1,323 1,379 858,600
2026/08/21 1,340 1,355 1,293 1,325 553,000
2026/08/20 1,240 1,378 1,220 1,370 1,305,500
2026/08/19 1,234 1,280 1,185 1,210 713,900
2026/08/18 1,326 1,331 1,240 1,264 766,400
2026/08/17 1,392 1,426 1,311 1,322 585,600
2026/08/14 1,386 1,476 1,350 1,382 1,096,400
2026/08/13 1,397 1,561 1,366 1,368 1,590,400
2026/08/12 1,361 1,445 1,281 1,421 921,800
2026/08/10 1,269 1,355 1,249 1,345 587,300
2026/08/07 1,271 1,300 1,240 1,283 388,900
2026/08/06 1,330 1,347 1,248 1,258 592,600
2026/08/05 1,392 1,402 1,338 1,355 890,400
2026/08/04 1,280 1,374 1,220 1,362 1,675,100
2026/08/03 1,350 1,419 1,242 1,255 2,212,400
2026/07/31 1,274 1,314 1,191 1,235 2,425,500
2026/07/30 1,301 1,325 1,162 1,184 1,330,700
2026/07/29 1,325 1,449 1,259 1,320 3,132,300
2026/07/28 1,271 1,360 1,250 1,267 2,955,300
2026/07/27 1,640 1,698 1,350 1,350 5,440,000
2026/07/24 1,380 1,600 1,298 1,600 5,026,400
2026/07/23 1,233 1,480 1,181 1,440 8,740,800
2026/07/22 1,365 1,496 1,214 1,220 8,300,000
2026/07/21 1,198 1,359 1,192 1,359 3,960,300
2026/07/17 1,098 1,128 930 1,059 7,669,100
2026/07/16 829 978 820 978 231,600
2026/07/15 808 828 797 828 123,100
2026/07/14 801 804 790 804 87,800
2026/07/13 829 838 790 795 285,200
2026/07/10 828 847 828 833 75,800
2026/07/09 828 839 825 825 66,400
2026/07/08 834 839 825 836 86,700
2026/07/07 840 861 837 837 128,000
2026/07/06 845 854 832 852 156,700
2026/07/03 804 848 801 846 335,300
2026/07/02 785 794 778 790 203,000
2026/07/01 779 788 774 774 264,800
2026/06/30 806 807 777 779 275,500
2026/06/29 780 804 776 802 358,500
2026/06/26 790 805 761 773 1,048,200
2026/06/25 918 918 880 907 458,400
2026/06/24 904 918 897 903 205,100
2026/06/23 960 965 903 904 265,200
2026/06/22 925 949 925 945 177,300
2026/06/19 908 921 891 900 138,900
2026/06/18 909 909 886 899 133,600
2026/06/17 886 916 884 901 130,500
2026/06/16 888 897 870 886 101,900
2026/06/15 899 899 882 894 120,900
2026/06/12 900 900 866 884 155,200
2026/06/11 874 879 855 873 120,400
2026/06/10 903 903 873 885 173,200
2026/06/09 916 931 895 904 150,300
2026/06/08 935 941 903 912 203,200
2026/06/05 945 984 943 965 130,400
2026/06/04 950 950 927 937 139,700
2026/06/03 991 997 949 966 142,600
2026/06/02 1,005 1,007 961 996 189,900
2026/06/01 992 1,025 982 1,009 145,000
2026/05/29 1,005 1,030 979 986 193,800
2026/05/28 978 989 958 975 164,900
2026/05/27 1,049 1,050 985 993 305,900
2026/05/26 975 1,048 974 1,039 407,100
2026/05/25 1,000 1,003 954 974 347,400
2026/05/22 929 974 918 974 313,400
2026/05/21 899 913 882 903 250,900
2026/05/20 890 890 839 854 214,000
2026/05/19 900 915 881 890 166,400
2026/05/18 888 898 883 889 103,900
2026/05/15 919 926 883 888 152,700
2026/05/14 922 933 908 914 134,100
2026/05/13 950 950 900 917 194,700
2026/05/12 982 993 950 950 174,100
2026/05/11 950 966 941 956 106,500
2026/05/08 934 947 927 947 99,200
2026/05/07 906 945 906 935 106,900
2026/05/01 920 920 895 898 120,100
2026/04/30 934 934 917 920 97,900
2026/04/28 936 943 930 937 51,700
2026/04/27 922 952 917 944 119,100
2026/04/24 952 954 918 922 228,200
2026/04/23 982 988 942 962 245,600
2026/04/22 946 955 933 937 142,700
2026/04/21 971 993 955 955 383,500
2026/04/20 913 923 890 911 188,600
2026/04/17 880 905 878 905 152,500
2026/04/16 897 897 871 873 93,900
2026/04/15 883 903 877 885 178,800
2026/04/14 859 876 854 872 116,800
2026/04/13 825 850 822 848 103,900
2026/04/10 856 856 824 831 155,600
2026/04/09 861 861 838 849 95,100
2026/04/08 853 865 848 865 112,200
2026/04/07 866 872 837 840 157,600
2026/04/06 888 894 865 867 181,400
2026/04/03 884 888 858 873 227,800
2026/03/27 780 796 776 792 31,300
2026/03/26 811 814 777 782 78,400
2026/03/25 780 815 780 806 176,100
2026/03/24 770 774 739 770 113,300
2026/03/23 753 758 745 747 79,400
2026/03/19 777 781 770 771 57,600
2026/03/18 783 791 777 791 47,700
2026/03/17 784 790 770 770 45,000
2026/03/16 774 787 771 779 45,200
2026/03/13 776 793 772 779 37,800
2026/03/12 804 805 780 787 64,400
2026/03/11 797 809 796 801 72,000
2026/03/10 775 792 771 792 57,600
2026/03/09 764 766 742 762 107,200
2026/03/06 779 794 769 794 89,200
2026/03/05 767 788 767 779 61,000
2026/03/04 768 773 746 755 140,600
2026/03/03 798 811 789 789 80,400
2026/03/02 815 815 797 798 75,700
2026/02/27 829 844 829 830 90,600
2026/02/26 800 829 797 829 144,200
2026/02/25 790 807 788 804 90,700
2026/02/24 792 796 783 789 160,600
2026/02/20 809 809 794 796 56,400
2026/02/19 802 809 795 809 43,400
2026/02/18 793 810 793 802 85,300
2026/02/17 799 803 787 792 60,800
2026/02/16 793 802 788 798 91,400
2026/02/13 802 804 784 792 98,000
2026/02/12 807 815 795 802 80,100
2026/02/10 777 807 777 807 133,400
2026/02/09 777 782 773 775 69,300
2026/02/06 773 775 763 769 107,000
2026/02/05 779 789 772 784 90,700
2026/02/04 797 802 777 781 134,000
2026/02/03 800 804 790 797 88,000
2026/02/02 794 802 783 787 76,900
2026/01/30 798 803 785 793 74,800
2026/01/29 808 808 778 797 147,900
2026/01/28 826 829 758 802 641,900
2026/01/27 823 829 812 824 48,400
2026/01/26 834 834 807 818 207,100
2026/01/23 851 870 845 849 118,000
2026/01/22 828 850 828 848 60,400
2026/01/21 834 839 822 828 119,500
2026/01/20 839 869 837 852 153,900
2026/01/19 845 845 833 842 52,400
2026/01/16 852 858 837 849 67,000
2026/01/15 836 856 835 852 82,500
2026/01/14 854 856 835 836 114,700
2026/01/13 853 861 845 854 159,800
2026/01/09 825 876 822 858 313,100
2026/01/08 825 829 816 820 84,800
2026/01/07 810 820 805 816 84,700
2026/01/06 818 830 803 806 128,400
2026/01/05 824 828 816 818 111,800
2025/12/30 825 835 819 823 100,000
2025/12/29 822 840 815 835 252,600
2025/12/26 848 848 816 818 182,300
2025/12/25 823 849 809 848 312,900
2025/12/24 795 840 791 811 981,100
2025/12/23 750 753 746 751 226,000
2025/12/22 760 763 745 756 112,300
2025/12/19 738 753 736 745 68,500
2025/12/18 740 747 729 742 75,500
2025/12/17 752 757 737 744 163,000
2025/12/16 762 762 729 737 183,800
2025/12/15 747 788 736 770 525,500
2025/12/12 693 711 693 705 61,300
2025/12/11 710 712 683 688 56,300
2025/12/10 688 708 686 706 65,200
2025/12/09 692 711 681 686 71,100
2025/12/08 690 699 683 696 56,700
2025/12/05 683 711 679 700 186,000
2025/12/04 641 673 641 673 125,200
2025/12/03 637 644 633 637 18,300
2025/12/02 644 646 635 637 21,900
2025/12/01 645 646 636 641 31,600
2025/11/28 640 646 636 645 22,000
2025/11/27 635 640 632 638 27,300
2025/11/26 630 634 621 634 48,200
2025/11/25 624 628 617 624 47,000
2025/11/21 604 616 601 614 43,900
2025/11/20 612 615 607 607 22,200
2025/11/19 603 610 597 604 50,700

このページの先頭へ