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 |
---|---|---|---|---|---|
2006/12/29 | 512 | 518 | 512 | 518 | 2,700 |
2006/12/28 | 520 | 520 | 512 | 512 | 21,500 |
2006/12/27 | 518 | 522 | 518 | 520 | 15,700 |
2006/12/26 | 514 | 518 | 513 | 515 | 3,200 |
2006/12/25 | 513 | 520 | 512 | 512 | 7,900 |
2006/12/22 | 514 | 517 | 512 | 512 | 2,700 |
2006/12/21 | 520 | 521 | 511 | 514 | 12,400 |
2006/12/20 | 513 | 513 | 508 | 510 | 6,900 |
2006/12/19 | 519 | 519 | 510 | 512 | 13,300 |
2006/12/18 | 519 | 520 | 515 | 520 | 13,600 |
2006/12/15 | 522 | 522 | 506 | 513 | 29,000 |
2006/12/14 | 500 | 503 | 499 | 502 | 7,800 |
2006/12/13 | 497 | 499 | 495 | 498 | 2,900 |
2006/12/12 | 496 | 500 | 494 | 494 | 10,300 |
2006/12/11 | 498 | 498 | 491 | 491 | 14,800 |
2006/12/08 | 499 | 499 | 494 | 496 | 6,100 |
2006/12/07 | 497 | 503 | 491 | 503 | 10,100 |
2006/12/06 | 492 | 497 | 489 | 497 | 6,100 |
2006/12/05 | 490 | 494 | 488 | 492 | 48,400 |
2006/12/04 | 496 | 503 | 491 | 503 | 7,900 |
2006/12/01 | 499 | 500 | 490 | 495 | 8,100 |
2006/11/30 | 500 | 500 | 494 | 497 | 6,700 |
2006/11/29 | 495 | 500 | 495 | 499 | 18,300 |
2006/11/28 | 482 | 495 | 479 | 484 | 10,600 |
2006/11/27 | 479 | 482 | 478 | 482 | 5,300 |
2006/11/24 | 472 | 478 | 472 | 478 | 2,500 |
2006/11/22 | 464 | 483 | 464 | 471 | 12,300 |
2006/11/21 | 480 | 490 | 479 | 479 | 9,100 |
2006/11/20 | 490 | 490 | 480 | 480 | 9,100 |
2006/11/17 | 492 | 495 | 490 | 490 | 7,400 |
2006/11/16 | 492 | 495 | 492 | 492 | 1,400 |
2006/11/15 | 491 | 495 | 491 | 492 | 6,700 |
2006/11/14 | 490 | 494 | 488 | 489 | 3,400 |
2006/11/13 | 492 | 492 | 490 | 490 | 2,600 |
2006/11/10 | 489 | 495 | 486 | 490 | 2,600 |
2006/11/09 | 490 | 495 | 488 | 490 | 6,600 |
2006/11/08 | 494 | 495 | 490 | 490 | 6,500 |
2006/11/07 | 493 | 493 | 490 | 492 | 4,100 |
2006/11/06 | 504 | 504 | 490 | 492 | 10,500 |
2006/11/02 | 492 | 495 | 490 | 495 | 12,100 |
2006/11/01 | 495 | 495 | 493 | 493 | 1,200 |
2006/10/31 | 495 | 495 | 491 | 495 | 5,400 |
2006/10/30 | 499 | 499 | 490 | 497 | 7,100 |
2006/10/27 | 503 | 504 | 495 | 498 | 21,400 |
2006/10/26 | 486 | 498 | 486 | 498 | 19,000 |
2006/10/25 | 490 | 490 | 484 | 484 | 24,800 |
2006/10/24 | 497 | 498 | 482 | 490 | 8,100 |
2006/10/23 | 487 | 493 | 485 | 492 | 5,500 |
2006/10/20 | 482 | 487 | 482 | 487 | 9,500 |
2006/10/19 | 482 | 484 | 479 | 481 | 11,600 |
2006/10/18 | 480 | 483 | 478 | 482 | 7,100 |
2006/10/17 | 478 | 483 | 478 | 479 | 4,200 |
2006/10/16 | 476 | 482 | 475 | 481 | 21,600 |
2006/10/13 | 486 | 486 | 476 | 476 | 4,100 |
2006/10/12 | 485 | 486 | 476 | 482 | 17,100 |
2006/10/11 | 493 | 493 | 488 | 488 | 6,900 |
2006/10/10 | 491 | 492 | 491 | 491 | 1,400 |
2006/10/06 | 496 | 500 | 492 | 493 | 5,900 |
2006/10/05 | 510 | 510 | 495 | 496 | 11,500 |
2006/10/04 | 490 | 495 | 490 | 495 | 2,900 |
2006/10/03 | 493 | 495 | 490 | 495 | 4,300 |
2006/10/02 | 495 | 498 | 488 | 493 | 12,100 |
2006/09/29 | 492 | 494 | 488 | 494 | 2,900 |
2006/09/28 | 490 | 490 | 486 | 488 | 3,700 |
2006/09/27 | 490 | 490 | 488 | 488 | 900 |
2006/09/26 | 488 | 495 | 488 | 490 | 7,000 |
2006/09/25 | 495 | 496 | 487 | 487 | 11,400 |
2006/09/22 | 490 | 495 | 490 | 495 | 7,600 |
2006/09/21 | 497 | 499 | 495 | 495 | 3,700 |
2006/09/20 | 500 | 500 | 496 | 496 | 5,400 |
2006/09/19 | 498 | 500 | 497 | 499 | 7,000 |
2006/09/15 | 499 | 499 | 498 | 499 | 7,300 |
2006/09/14 | 484 | 500 | 484 | 499 | 10,800 |
2006/09/13 | 513 | 513 | 501 | 501 | 5,200 |
2006/09/12 | 507 | 519 | 504 | 515 | 10,500 |
2006/09/11 | 510 | 514 | 508 | 508 | 3,600 |
2006/09/08 | 512 | 512 | 510 | 510 | 4,200 |
2006/09/07 | 509 | 512 | 507 | 512 | 6,200 |
2006/09/06 | 510 | 515 | 507 | 510 | 4,700 |
2006/09/05 | 516 | 516 | 507 | 507 | 16,700 |
2006/09/04 | 503 | 514 | 503 | 509 | 12,400 |
2006/09/01 | 498 | 504 | 498 | 504 | 6,500 |
2006/08/31 | 501 | 501 | 498 | 501 | 16,600 |
2006/08/30 | 501 | 502 | 501 | 501 | 2,900 |
2006/08/29 | 503 | 504 | 502 | 504 | 3,100 |
2006/08/28 | 505 | 505 | 502 | 504 | 12,200 |
2006/08/25 | 504 | 504 | 501 | 502 | 5,700 |
2006/08/24 | 504 | 504 | 504 | 504 | 2,400 |
2006/08/23 | 504 | 505 | 502 | 502 | 2,600 |
2006/08/22 | 500 | 504 | 500 | 504 | 5,800 |
2006/08/21 | 501 | 502 | 500 | 502 | 3,600 |
2006/08/18 | 504 | 504 | 501 | 502 | 4,400 |
2006/08/17 | 502 | 502 | 500 | 502 | 9,100 |
2006/08/16 | 503 | 503 | 500 | 502 | 7,200 |
2006/08/15 | 500 | 505 | 495 | 500 | 5,000 |
2006/08/14 | 500 | 503 | 496 | 500 | 5,600 |
2006/08/11 | 495 | 496 | 491 | 495 | 3,700 |
2006/08/10 | 497 | 500 | 494 | 497 | 4,300 |
2006/08/09 | 493 | 498 | 493 | 498 | 2,700 |
2006/08/08 | 492 | 495 | 492 | 495 | 1,700 |
2006/08/07 | 495 | 496 | 495 | 495 | 4,300 |
2006/08/04 | 507 | 507 | 495 | 499 | 13,100 |
2006/08/03 | 500 | 500 | 494 | 500 | 3,800 |
2006/08/02 | 498 | 500 | 494 | 500 | 13,100 |
2006/08/01 | 495 | 498 | 493 | 494 | 6,100 |
2006/07/31 | 491 | 493 | 490 | 492 | 3,300 |
2006/07/28 | 491 | 491 | 487 | 491 | 3,400 |
2006/07/27 | 490 | 490 | 480 | 488 | 13,400 |
2006/07/26 | 491 | 493 | 490 | 493 | 4,400 |
2006/07/25 | 490 | 495 | 490 | 490 | 11,100 |
2006/07/24 | 485 | 492 | 485 | 488 | 5,100 |
2006/07/21 | 498 | 498 | 491 | 493 | 2,500 |
2006/07/20 | 486 | 498 | 486 | 498 | 6,400 |
2006/07/19 | 500 | 500 | 491 | 491 | 9,000 |
2006/07/18 | 499 | 501 | 495 | 495 | 11,600 |
2006/07/14 | 505 | 505 | 500 | 505 | 9,500 |
2006/07/13 | 508 | 508 | 506 | 506 | 500 |
2006/07/12 | 505 | 510 | 505 | 510 | 19,500 |
2006/07/11 | 512 | 512 | 505 | 510 | 17,100 |
2006/07/10 | 511 | 511 | 508 | 510 | 11,000 |
2006/07/07 | 512 | 515 | 511 | 512 | 18,900 |
2006/07/06 | 510 | 511 | 508 | 511 | 25,500 |
2006/07/05 | 517 | 517 | 508 | 511 | 28,400 |
2006/07/04 | 504 | 507 | 504 | 507 | 15,700 |
2006/07/03 | 505 | 505 | 503 | 504 | 5,200 |
2006/06/30 | 505 | 505 | 501 | 503 | 8,300 |
2006/06/29 | 501 | 504 | 500 | 501 | 9,100 |
2006/06/28 | 501 | 501 | 500 | 500 | 6,900 |
2006/06/27 | 500 | 502 | 500 | 500 | 10,400 |
2006/06/26 | 500 | 501 | 500 | 500 | 7,900 |
2006/06/23 | 501 | 501 | 500 | 501 | 8,100 |
2006/06/22 | 501 | 501 | 500 | 500 | 9,600 |
2006/06/21 | 500 | 501 | 497 | 501 | 20,500 |
2006/06/20 | 500 | 500 | 495 | 497 | 6,500 |
2006/06/19 | 502 | 513 | 499 | 500 | 18,300 |
2006/06/16 | 514 | 514 | 489 | 497 | 36,800 |
2006/06/15 | 470 | 487 | 470 | 487 | 11,400 |
2006/06/14 | 477 | 477 | 465 | 466 | 10,400 |
2006/06/13 | 475 | 475 | 469 | 469 | 7,900 |
2006/06/12 | 465 | 473 | 455 | 473 | 9,900 |
2006/06/09 | 451 | 464 | 439 | 464 | 71,800 |
2006/06/08 | 480 | 480 | 453 | 454 | 53,700 |
2006/06/07 | 489 | 489 | 485 | 485 | 32,000 |
2006/06/06 | 488 | 499 | 486 | 487 | 31,800 |
2006/06/05 | 508 | 508 | 485 | 486 | 29,100 |
2006/06/02 | 500 | 505 | 490 | 495 | 18,400 |
2006/06/01 | 501 | 505 | 495 | 498 | 14,700 |
2006/05/31 | 503 | 508 | 491 | 491 | 21,600 |
2006/05/30 | 511 | 512 | 505 | 506 | 13,100 |
2006/05/29 | 512 | 512 | 507 | 509 | 24,900 |
2006/05/26 | 510 | 515 | 510 | 510 | 34,100 |
2006/05/25 | 518 | 518 | 515 | 515 | 5,500 |
2006/05/24 | 516 | 518 | 511 | 515 | 7,300 |
2006/05/23 | 520 | 520 | 515 | 518 | 14,300 |
2006/05/22 | 520 | 522 | 518 | 520 | 7,900 |
2006/05/19 | 518 | 522 | 515 | 522 | 12,100 |
2006/05/18 | 516 | 520 | 515 | 520 | 6,200 |
2006/05/17 | 522 | 522 | 515 | 516 | 22,900 |
2006/05/16 | 525 | 527 | 520 | 525 | 12,000 |
2006/05/15 | 524 | 526 | 520 | 525 | 9,000 |
2006/05/12 | 523 | 525 | 517 | 524 | 24,100 |
2006/05/11 | 524 | 527 | 524 | 527 | 5,000 |
2006/05/10 | 525 | 530 | 522 | 522 | 30,300 |
2006/05/09 | 525 | 529 | 525 | 525 | 9,700 |
2006/05/08 | 530 | 530 | 525 | 525 | 19,600 |
2006/05/02 | 524 | 526 | 523 | 524 | 15,100 |
2006/05/01 | 521 | 524 | 517 | 521 | 17,000 |
2006/04/28 | 520 | 522 | 516 | 516 | 16,000 |
2006/04/27 | 520 | 522 | 517 | 518 | 37,500 |
2006/04/26 | 517 | 518 | 510 | 513 | 30,300 |
2006/04/25 | 508 | 512 | 506 | 507 | 15,400 |
2006/04/24 | 516 | 517 | 509 | 509 | 35,300 |
2006/04/21 | 520 | 520 | 515 | 518 | 24,300 |
2006/04/20 | 521 | 524 | 520 | 522 | 8,800 |
2006/04/19 | 522 | 524 | 521 | 521 | 12,900 |
2006/04/18 | 522 | 522 | 518 | 522 | 13,400 |
2006/04/17 | 525 | 526 | 522 | 522 | 21,800 |
2006/04/14 | 523 | 524 | 522 | 523 | 3,400 |
2006/04/13 | 524 | 524 | 522 | 522 | 5,900 |
2006/04/12 | 527 | 528 | 523 | 525 | 39,800 |
2006/04/11 | 528 | 528 | 522 | 527 | 25,200 |
2006/04/10 | 525 | 527 | 523 | 523 | 22,900 |
2006/04/07 | 527 | 529 | 525 | 525 | 4,800 |
2006/04/06 | 525 | 526 | 521 | 526 | 17,900 |
2006/04/05 | 521 | 530 | 521 | 526 | 25,900 |
2006/04/04 | 535 | 535 | 529 | 529 | 18,300 |
2006/04/03 | 528 | 535 | 527 | 530 | 22,100 |
2006/03/31 | 521 | 526 | 521 | 526 | 29,400 |
2006/03/30 | 517 | 523 | 516 | 519 | 25,300 |
2006/03/29 | 515 | 518 | 514 | 518 | 9,100 |
2006/03/28 | 518 | 521 | 516 | 517 | 6,500 |
2006/03/27 | 522 | 522 | 517 | 518 | 15,200 |
2006/03/24 | 523 | 523 | 520 | 522 | 23,100 |
2006/03/23 | 525 | 526 | 520 | 523 | 17,100 |
2006/03/22 | 519 | 524 | 518 | 524 | 13,500 |
2006/03/20 | 521 | 521 | 514 | 518 | 11,000 |
2006/03/17 | 516 | 516 | 505 | 514 | 35,200 |
2006/03/16 | 512 | 518 | 512 | 516 | 8,500 |
2006/03/15 | 526 | 526 | 500 | 522 | 11,300 |
2006/03/14 | 530 | 537 | 527 | 529 | 21,100 |
2006/03/13 | 533 | 534 | 527 | 534 | 10,800 |
2006/03/10 | 523 | 535 | 523 | 530 | 38,700 |
2006/03/09 | 522 | 525 | 520 | 525 | 25,000 |
2006/03/08 | 519 | 520 | 514 | 520 | 24,900 |
2006/03/07 | 518 | 520 | 511 | 517 | 10,400 |
2006/03/06 | 500 | 520 | 500 | 518 | 31,700 |
2006/03/03 | 520 | 520 | 512 | 518 | 21,100 |
2006/03/02 | 520 | 520 | 517 | 517 | 9,000 |
2006/03/01 | 516 | 528 | 516 | 517 | 8,100 |
2006/02/28 | 518 | 519 | 515 | 516 | 12,000 |
2006/02/27 | 511 | 516 | 510 | 512 | 22,300 |
2006/02/24 | 504 | 510 | 503 | 508 | 5,200 |
2006/02/23 | 499 | 504 | 497 | 503 | 13,500 |
2006/02/22 | 498 | 498 | 487 | 497 | 33,300 |
2006/02/21 | 493 | 499 | 485 | 494 | 38,500 |
2006/02/20 | 511 | 511 | 492 | 499 | 32,500 |
2006/02/17 | 515 | 515 | 506 | 512 | 20,000 |
2006/02/16 | 514 | 520 | 513 | 515 | 9,200 |
2006/02/15 | 518 | 520 | 513 | 513 | 11,100 |
2006/02/14 | 518 | 522 | 508 | 510 | 32,900 |
2006/02/13 | 530 | 531 | 516 | 518 | 32,800 |
2006/02/10 | 539 | 540 | 523 | 523 | 48,600 |
2006/02/09 | 540 | 540 | 538 | 539 | 14,300 |
2006/02/08 | 543 | 543 | 539 | 539 | 17,100 |
2006/02/07 | 538 | 543 | 537 | 539 | 21,900 |
2006/02/06 | 545 | 545 | 538 | 538 | 32,900 |
2006/02/03 | 540 | 540 | 535 | 538 | 18,100 |
2006/02/02 | 541 | 545 | 540 | 540 | 29,500 |
2006/02/01 | 549 | 549 | 542 | 542 | 15,500 |
2006/01/31 | 544 | 549 | 543 | 547 | 30,800 |
2006/01/30 | 540 | 548 | 539 | 542 | 31,100 |
2006/01/27 | 543 | 543 | 537 | 538 | 28,300 |
2006/01/26 | 536 | 540 | 536 | 539 | 8,800 |
2006/01/25 | 533 | 540 | 532 | 535 | 18,900 |
2006/01/24 | 521 | 534 | 521 | 534 | 33,400 |
2006/01/23 | 542 | 545 | 525 | 531 | 18,600 |
2006/01/20 | 548 | 550 | 535 | 542 | 25,800 |
2006/01/19 | 520 | 546 | 520 | 546 | 40,000 |
2006/01/18 | 551 | 551 | 522 | 524 | 79,000 |
2006/01/17 | 568 | 569 | 560 | 561 | 43,900 |
2006/01/16 | 568 | 569 | 565 | 569 | 40,100 |
2006/01/13 | 566 | 568 | 565 | 567 | 25,500 |
2006/01/12 | 566 | 568 | 561 | 566 | 39,700 |
2006/01/11 | 567 | 568 | 558 | 566 | 59,300 |
2006/01/10 | 558 | 565 | 557 | 565 | 50,100 |
2006/01/06 | 551 | 558 | 551 | 557 | 37,900 |
2006/01/05 | 554 | 554 | 548 | 551 | 76,900 |
2006/01/04 | 545 | 549 | 545 | 546 | 23,200 |