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
2003/12/30 919 919 905 905 2,500
2003/12/29 872 919 872 879 4,000
2003/12/26 861 899 861 890 9,600
2003/12/25 880 880 860 879 10,900
2003/12/24 890 909 860 880 31,900
2003/12/22 890 910 880 910 19,100
2003/12/19 920 920 900 910 5,900
2003/12/18 900 930 900 930 3,400
2003/12/17 940 945 930 930 35,100
2003/12/16 950 950 930 945 37,900
2003/12/15 969 970 968 969 5,700
2003/12/12 960 960 940 959 2,800
2003/12/11 975 975 920 960 6,600
2003/12/10 990 990 970 970 18,500
2003/12/09 936 948 930 948 27,000
2003/12/08 930 930 920 920 4,800
2003/12/05 940 940 925 930 28,800
2003/12/04 920 930 910 925 4,600
2003/12/03 933 933 890 897 6,800
2003/12/02 937 937 900 937 6,600
2003/12/01 899 949 898 942 8,800
2003/11/28 950 950 900 948 3,000
2003/11/27 911 934 905 934 7,600
2003/11/26 900 929 890 929 6,100
2003/11/25 890 895 890 890 2,200
2003/11/21 900 905 890 900 17,100
2003/11/20 865 908 865 900 5,600
2003/11/19 869 879 860 865 9,300
2003/11/18 900 908 875 899 16,400
2003/11/17 950 960 935 935 18,300
2003/11/14 968 979 955 975 25,100
2003/11/13 945 969 945 969 19,600
2003/11/12 912 935 912 935 6,300
2003/11/11 935 942 910 942 25,800
2003/11/10 900 939 890 925 14,600
2003/11/07 898 910 881 890 21,900
2003/11/06 895 900 885 890 6,800
2003/11/05 909 910 879 879 25,700
2003/11/04 900 900 881 900 14,800
2003/10/31 888 899 870 883 29,300
2003/10/30 900 900 890 890 12,400
2003/10/29 914 915 900 900 16,100
2003/10/28 892 909 890 900 36,500
2003/10/27 910 920 899 899 20,700
2003/10/24 920 920 900 910 23,100
2003/10/23 940 940 920 930 31,200
2003/10/22 969 970 931 955 32,700
2003/10/21 980 999 890 970 147,100
2003/10/20 1,050 1,050 1,050 1,050 19,800
2003/10/17 1,090 1,250 1,089 1,250 163,700
2003/10/16 1,012 1,050 1,000 1,050 43,200
2003/10/15 1,013 1,015 1,000 1,005 26,800
2003/10/14 1,000 1,013 990 1,013 20,500
2003/10/10 1,017 1,017 995 1,005 11,500
2003/10/09 1,012 1,018 990 1,018 15,400
2003/10/08 990 1,000 980 1,000 17,300
2003/10/07 1,000 1,000 970 992 15,100
2003/10/06 1,020 1,028 940 1,015 43,500
2003/10/03 920 990 920 980 41,800
2003/10/02 940 940 906 910 36,800
2003/10/01 940 940 880 920 17,100
2003/09/30 951 955 945 945 5,600
2003/09/29 960 960 940 960 22,600
2003/09/26 968 969 940 960 6,700
2003/09/25 975 980 970 980 11,500
2003/09/24 980 996 979 990 13,900
2003/09/22 997 1,000 980 980 33,800
2003/09/19 996 1,007 996 997 14,200
2003/09/18 999 1,000 992 995 12,700
2003/09/17 1,001 1,010 995 996 23,100
2003/09/16 1,007 1,020 1,001 1,001 23,800
2003/09/12 1,030 1,039 1,002 1,037 32,800
2003/09/11 1,024 1,024 1,006 1,014 10,300
2003/09/10 1,019 1,039 1,019 1,025 16,000
2003/09/09 1,038 1,040 1,020 1,039 16,200
2003/09/08 1,039 1,039 1,024 1,030 7,100
2003/09/05 1,040 1,040 1,011 1,039 28,100
2003/09/04 1,001 1,020 1,001 1,020 19,700
2003/09/03 1,011 1,017 995 1,001 23,200
2003/09/02 1,008 1,025 1,008 1,024 11,700
2003/09/01 1,020 1,030 970 1,009 35,600
2003/08/29 1,005 1,028 1,005 1,020 14,800
2003/08/28 1,012 1,020 1,000 1,000 8,200
2003/08/27 1,020 1,035 1,011 1,012 12,800
2003/08/26 1,035 1,041 1,011 1,040 13,900
2003/08/25 1,039 1,045 1,010 1,040 31,400
2003/08/22 1,040 1,040 1,027 1,038 12,000
2003/08/21 1,030 1,048 1,020 1,038 33,500
2003/08/20 1,040 1,048 1,030 1,030 24,800
2003/08/19 1,020 1,040 1,016 1,030 33,500
2003/08/18 1,019 1,019 995 1,014 12,900
2003/08/15 993 1,010 993 1,005 21,800
2003/08/14 1,020 1,020 991 991 14,800
2003/08/13 1,005 1,011 1,000 1,010 21,100
2003/08/12 999 1,010 981 985 10,500
2003/08/11 970 975 940 975 36,900
2003/08/08 1,000 1,000 965 970 16,500
2003/08/07 1,052 1,052 981 1,000 36,400
2003/08/06 1,073 1,090 1,052 1,070 18,600
2003/08/05 1,120 1,130 1,080 1,120 36,000
2003/08/04 1,150 1,150 1,111 1,120 16,000
2003/08/01 1,131 1,140 1,115 1,140 52,100
2003/07/31 1,141 1,155 1,110 1,128 32,700
2003/07/30 1,110 1,160 1,100 1,141 46,300
2003/07/29 1,100 1,140 1,090 1,120 64,700
2003/07/28 1,060 1,119 1,060 1,119 68,200
2003/07/25 1,079 1,079 1,041 1,048 23,400
2003/07/24 1,050 1,064 1,040 1,059 18,800
2003/07/23 1,070 1,080 1,042 1,050 25,800
2003/07/22 1,044 1,069 1,000 1,069 57,900
2003/07/18 951 1,030 950 1,020 73,000
2003/07/17 1,043 1,043 990 990 53,400
2003/07/16 1,080 1,080 1,030 1,048 51,800
2003/07/15 1,070 1,150 1,053 1,080 142,800
2003/07/14 985 1,079 985 1,079 144,900
2003/07/11 959 979 950 979 58,900
2003/07/10 949 979 932 979 54,200
2003/07/09 920 950 917 950 65,700
2003/07/08 930 935 915 920 65,400
2003/07/07 935 938 915 920 41,400
2003/07/04 920 928 900 920 31,700
2003/07/03 950 955 920 920 61,800
2003/07/02 960 960 902 920 82,800
2003/07/01 950 960 940 955 99,200
2003/06/30 900 940 895 930 117,100
2003/06/27 890 897 876 895 60,000
2003/06/26 889 889 840 875 99,300
2003/06/25 899 910 880 880 138,300
2003/06/24 880 900 869 900 195,900
2003/06/23 860 880 845 879 241,500
2003/06/20 810 850 810 850 294,500
2003/06/19 770 824 770 820 367,700
2003/06/18 737 765 737 765 117,500
2003/06/17 742 745 725 735 64,600
2003/06/16 709 729 709 712 16,400
2003/06/13 730 730 710 729 12,700
2003/06/12 745 745 720 721 67,400
2003/06/11 735 750 730 743 72,000
2003/06/10 734 735 726 735 44,900
2003/06/09 735 738 726 735 46,400
2003/06/06 729 738 721 735 130,100
2003/06/05 715 720 707 719 78,000
2003/06/04 715 716 705 715 35,500
2003/06/03 729 729 705 705 75,700
2003/06/02 710 724 709 724 165,600
2003/05/30 670 700 670 700 97,600
2003/05/29 674 688 670 670 73,100
2003/05/28 660 690 660 675 49,900
2003/05/27 702 703 685 690 29,100
2003/05/26 694 710 682 703 37,200
2003/05/23 715 715 690 700 50,800
2003/05/22 710 720 706 716 100,800
2003/05/21 727 729 705 706 63,200
2003/05/20 730 738 697 727 147,800
2003/05/19 728 744 705 720 267,300
2003/05/16 695 720 691 718 320,200
2003/05/15 695 695 671 676 128,100
2003/05/14 663 695 660 695 268,400
2003/05/13 655 660 651 654 106,800
2003/05/12 660 663 647 651 164,900
2003/05/09 670 680 640 650 255,200
2003/05/08 635 665 610 660 347,500
2003/05/07 601 644 593 625 273,300
2003/05/06 568 570 551 551 15,200
2003/05/02 562 568 554 555 12,100
2003/05/01 550 562 550 562 8,500
2003/04/30 528 562 528 540 10,100
2003/04/28 560 570 538 538 12,600
2003/04/25 566 568 560 560 22,100
2003/04/24 568 568 558 566 13,400
2003/04/23 555 569 550 558 19,000
2003/04/22 546 550 540 550 21,100
2003/04/21 530 548 530 540 10,900
2003/04/18 530 530 512 520 18,800
2003/04/17 535 540 530 540 5,700
2003/04/16 542 550 540 542 7,200
2003/04/15 526 539 525 539 1,400
2003/04/14 515 524 515 516 4,900
2003/04/11 520 520 510 512 8,600
2003/04/10 516 516 505 505 3,400
2003/04/09 510 515 510 515 2,700
2003/04/08 500 520 500 510 5,600
2003/04/07 530 530 500 500 18,300
2003/04/04 480 500 473 500 22,600
2003/04/03 475 480 471 480 11,900
2003/04/02 480 495 473 495 19,900
2003/04/01 500 500 485 485 9,300
2003/03/31 503 505 487 497 21,600
2003/03/28 512 512 500 501 10,700
2003/03/27 527 527 501 520 13,600
2003/03/26 530 530 516 517 6,100
2003/03/25 530 543 526 540 9,100
2003/03/24 530 536 525 532 13,900
2003/03/20 532 533 520 520 9,100
2003/03/19 550 550 525 530 1,700
2003/03/18 540 540 520 532 4,000
2003/03/17 541 541 530 534 5,300
2003/03/14 550 550 530 540 4,300
2003/03/13 540 550 525 540 10,500
2003/03/12 557 562 550 550 7,800
2003/03/11 551 560 550 557 37,100
2003/03/10 564 564 550 561 23,300
2003/03/07 562 578 562 573 41,700
2003/03/06 568 579 568 575 14,800
2003/03/05 580 580 565 568 27,000
2003/03/04 560 571 555 562 32,800
2003/03/03 560 568 550 568 19,400
2003/02/28 550 567 530 560 33,900
2003/02/27 521 550 521 550 30,900
2003/02/26 550 555 521 521 61,100
2003/02/25 580 580 541 559 63,900
2003/02/24 585 605 581 582 44,600
2003/02/21 620 621 561 605 799,100

このページの先頭へ