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
2005/12/30 539 540 537 538 9,400
2005/12/29 538 543 535 538 62,400
2005/12/28 536 538 533 538 27,100
2005/12/27 539 539 534 537 26,900
2005/12/26 531 539 531 539 25,100
2005/12/22 535 538 530 538 48,300
2005/12/21 532 534 529 532 46,600
2005/12/20 529 529 522 528 49,400
2005/12/19 535 535 528 530 37,700
2005/12/16 538 539 533 539 25,100
2005/12/15 548 548 538 539 58,400
2005/12/14 533 539 530 533 36,600
2005/12/13 532 534 529 532 39,800
2005/12/12 528 532 525 530 32,400
2005/12/09 520 525 519 524 35,700
2005/12/08 520 521 515 515 59,700
2005/12/07 517 522 517 518 49,600
2005/12/06 520 521 516 520 59,800
2005/12/05 525 525 516 519 82,400
2005/12/02 524 524 521 522 40,100
2005/12/01 513 519 511 519 29,400
2005/11/30 514 515 511 513 20,700
2005/11/29 514 514 510 514 28,900
2005/11/28 510 513 509 513 42,700
2005/11/25 507 510 506 509 15,700
2005/11/24 510 511 508 510 17,400
2005/11/22 507 510 507 510 15,600
2005/11/21 509 511 508 508 50,300
2005/11/18 510 514 508 509 38,600
2005/11/17 512 512 507 508 21,100
2005/11/16 508 510 506 509 25,100
2005/11/15 512 512 508 508 37,100
2005/11/14 514 516 511 511 33,200
2005/11/11 514 516 511 514 20,200
2005/11/10 511 515 511 514 25,800
2005/11/09 510 514 509 511 43,000
2005/11/08 512 513 508 509 61,000
2005/11/07 510 512 508 508 72,900
2005/11/04 510 510 506 507 71,800
2005/11/02 504 508 504 506 28,400
2005/11/01 505 505 504 504 19,200
2005/10/31 506 507 505 505 24,800
2005/10/28 504 508 504 505 21,600
2005/10/27 504 507 503 507 30,900
2005/10/26 509 509 503 503 34,100
2005/10/25 514 514 507 509 12,000
2005/10/24 505 511 505 510 27,600
2005/10/21 506 509 504 504 21,200
2005/10/20 510 510 506 510 16,800
2005/10/19 509 509 505 508 46,000
2005/10/18 512 514 510 510 25,500
2005/10/17 511 515 510 510 29,300
2005/10/14 510 516 510 516 40,600
2005/10/13 512 512 500 507 58,800
2005/10/12 515 519 510 512 106,500
2005/10/11 506 518 498 512 478,200
2005/10/07 557 557 555 556 20,700
2005/10/06 560 560 557 557 14,800
2005/10/05 560 563 557 559 52,000
2005/10/04 559 563 557 563 34,500
2005/10/03 556 558 555 557 20,100
2005/09/30 556 559 555 557 20,200
2005/09/29 560 562 550 558 38,100
2005/09/28 564 567 563 563 29,700
2005/09/27 571 572 561 568 46,600
2005/09/26 572 573 569 571 64,500
2005/09/22 570 573 567 572 34,100
2005/09/21 571 572 568 571 40,600
2005/09/20 571 573 569 569 48,200
2005/09/16 566 572 566 569 37,700
2005/09/15 574 574 565 568 36,200
2005/09/14 567 579 564 579 54,500
2005/09/13 581 584 580 584 48,900
2005/09/12 575 580 574 579 84,400
2005/09/09 564 576 564 571 75,700
2005/09/08 565 567 564 565 22,900
2005/09/07 566 568 563 568 22,000
2005/09/06 565 566 563 565 48,700
2005/09/05 561 564 560 562 34,300
2005/09/02 559 560 555 560 48,100
2005/09/01 556 559 555 557 17,800
2005/08/31 557 559 554 557 24,500
2005/08/30 555 558 553 557 17,000
2005/08/29 556 556 552 553 11,600
2005/08/26 554 554 550 551 25,200
2005/08/25 551 555 550 552 25,400
2005/08/24 550 553 549 549 37,600
2005/08/23 551 558 548 550 91,100
2005/08/22 552 554 543 548 121,200
2005/08/19 559 562 559 562 52,900
2005/08/18 562 562 558 559 22,700
2005/08/17 558 560 557 560 24,600
2005/08/16 555 562 552 557 29,400
2005/08/15 560 565 555 559 29,100
2005/08/12 560 565 558 563 39,300
2005/08/11 555 559 555 559 26,000
2005/08/10 550 558 550 557 27,400
2005/08/09 546 550 546 550 8,100
2005/08/08 532 545 532 543 16,500
2005/08/05 545 545 539 540 37,600
2005/08/04 550 553 545 552 40,600
2005/08/03 555 556 553 553 21,000
2005/08/02 556 557 554 555 22,800
2005/08/01 556 560 555 556 23,300
2005/07/29 556 558 556 557 18,800
2005/07/28 556 557 554 556 43,400
2005/07/27 551 554 547 554 58,800
2005/07/26 554 556 550 552 84,800
2005/07/25 562 562 560 560 55,700
2005/07/22 562 562 561 561 20,900
2005/07/21 565 565 562 562 30,400
2005/07/20 567 567 564 566 20,700
2005/07/19 567 568 563 566 28,000
2005/07/15 567 568 563 565 14,900
2005/07/14 568 569 565 567 6,900
2005/07/13 575 575 563 567 37,900
2005/07/12 579 579 575 575 23,200
2005/07/11 582 584 576 579 25,800
2005/07/08 571 580 571 579 35,000
2005/07/07 576 583 575 578 24,800
2005/07/06 580 585 578 584 24,400
2005/07/05 590 590 574 582 84,600
2005/07/04 571 586 571 582 71,700
2005/07/01 563 568 562 567 34,700
2005/06/30 565 565 561 563 19,600
2005/06/29 560 562 559 560 34,400
2005/06/28 557 559 555 558 16,700
2005/06/27 559 559 553 557 46,900
2005/06/24 559 561 558 560 31,200
2005/06/23 557 562 557 560 58,300
2005/06/22 548 555 548 555 55,000
2005/06/21 548 548 543 547 30,900
2005/06/20 548 549 543 544 28,000
2005/06/17 550 550 543 543 47,100
2005/06/16 538 540 538 540 24,600
2005/06/15 541 541 538 540 16,800
2005/06/14 539 543 538 542 33,900
2005/06/13 537 538 534 536 16,600
2005/06/10 531 534 531 532 5,300
2005/06/09 534 535 528 529 20,300
2005/06/08 537 540 533 535 32,500
2005/06/07 539 540 535 540 16,200
2005/06/06 544 544 534 537 32,700
2005/06/03 544 544 533 539 16,100
2005/06/02 542 545 537 537 25,100
2005/06/01 539 545 538 542 35,100
2005/05/31 535 546 533 539 42,500
2005/05/30 521 533 521 531 28,700
2005/05/27 507 518 507 518 12,500
2005/05/26 504 510 502 507 15,900
2005/05/25 506 510 502 505 50,100
2005/05/24 521 525 504 505 65,400
2005/05/23 522 525 517 520 29,300
2005/05/20 508 522 508 522 32,900
2005/05/19 510 510 500 504 52,000
2005/05/18 524 525 510 510 26,800
2005/05/17 524 526 519 524 56,600
2005/05/16 525 533 525 525 28,300
2005/05/13 531 531 523 526 52,600
2005/05/12 533 533 529 531 56,600
2005/05/11 547 547 531 536 34,900
2005/05/10 549 551 545 548 20,000
2005/05/09 560 561 553 559 10,600
2005/05/06 565 567 560 562 22,000
2005/05/02 560 560 550 560 7,000
2005/04/28 563 564 560 562 17,000
2005/04/27 561 568 561 563 6,000
2005/04/26 566 566 558 561 29,200
2005/04/25 561 561 556 556 10,700
2005/04/22 566 566 556 560 9,400
2005/04/21 560 561 547 561 11,300
2005/04/20 555 565 555 560 18,700
2005/04/19 544 554 540 553 12,200
2005/04/18 541 551 533 535 12,800
2005/04/15 555 558 553 555 12,300
2005/04/14 565 566 553 558 23,800
2005/04/13 573 573 563 563 27,200
2005/04/12 586 587 573 573 17,100
2005/04/11 599 599 585 587 12,600
2005/04/08 589 591 580 587 35,200
2005/04/07 585 585 578 580 18,100
2005/04/06 580 580 575 576 8,800
2005/04/05 575 584 575 580 18,300
2005/04/04 578 580 570 578 28,000
2005/04/01 567 575 567 571 15,000
2005/03/31 575 583 565 567 23,400
2005/03/30 585 587 557 585 39,700
2005/03/29 610 610 588 588 33,200
2005/03/28 584 604 584 602 44,700
2005/03/25 633 638 610 614 69,800
2005/03/24 618 630 618 630 90,700
2005/03/23 600 610 600 610 48,000
2005/03/22 583 600 583 597 67,000
2005/03/18 585 586 581 583 32,100
2005/03/17 578 588 572 585 80,200
2005/03/16 585 589 580 581 81,500
2005/03/15 573 595 560 589 138,900
2005/03/15 1 -> 2.00 分割
2005/03/14 1,140 1,143 1,127 1,139 110,400
2005/03/11 1,138 1,148 1,137 1,140 60,100
2005/03/10 1,131 1,138 1,131 1,138 36,100
2005/03/09 1,127 1,130 1,127 1,128 31,300
2005/03/08 1,130 1,130 1,126 1,127 22,400
2005/03/07 1,123 1,129 1,120 1,125 52,500
2005/03/04 1,116 1,120 1,110 1,119 59,300
2005/03/03 1,102 1,120 1,102 1,114 39,900
2005/03/02 1,096 1,103 1,096 1,100 52,600
2005/03/01 1,096 1,098 1,090 1,095 59,500
2005/02/28 1,089 1,093 1,087 1,093 44,100
2005/02/25 1,087 1,088 1,083 1,085 19,300
2005/02/24 1,086 1,087 1,081 1,086 31,600
2005/02/23 1,085 1,088 1,083 1,085 23,400
2005/02/22 1,085 1,089 1,080 1,085 34,600
2005/02/21 1,066 1,085 1,066 1,081 34,800
2005/02/18 1,066 1,068 1,061 1,068 21,200
2005/02/17 1,074 1,075 1,065 1,066 17,400
2005/02/16 1,065 1,077 1,063 1,074 45,800
2005/02/15 1,067 1,068 1,062 1,065 36,200
2005/02/14 1,057 1,065 1,056 1,064 33,300
2005/02/10 1,048 1,055 1,046 1,051 29,900
2005/02/09 1,051 1,055 1,046 1,048 69,000
2005/02/08 1,065 1,070 1,045 1,058 116,500
2005/02/07 1,070 1,084 1,070 1,070 47,300
2005/02/04 1,086 1,088 1,057 1,070 48,400
2005/02/03 1,088 1,090 1,085 1,086 37,300
2005/02/02 1,095 1,095 1,081 1,085 46,200
2005/02/01 1,099 1,105 1,091 1,095 36,100
2005/01/31 1,090 1,100 1,081 1,100 61,900
2005/01/28 1,100 1,118 1,050 1,080 211,300
2005/01/27 1,070 1,070 1,060 1,070 519,400
2005/01/26 980 980 968 970 20,000
2005/01/25 979 980 970 970 17,100
2005/01/24 980 985 980 980 16,000
2005/01/21 970 980 965 980 23,800
2005/01/20 977 980 975 980 13,800
2005/01/19 980 980 977 980 5,500
2005/01/18 997 997 965 980 18,900
2005/01/17 982 1,000 981 995 32,000
2005/01/14 970 970 965 970 7,600
2005/01/13 985 985 970 970 16,500
2005/01/12 987 990 981 982 4,700
2005/01/11 995 998 982 982 15,100
2005/01/07 956 995 953 995 6,700
2005/01/06 960 964 946 951 24,800
2005/01/05 978 978 952 958 22,200
2005/01/04 945 949 945 948 1,800

このページの先頭へ