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
2007/12/28 432 441 432 441 3,200
2007/12/27 430 433 428 432 2,700
2007/12/26 435 437 420 426 12,900
2007/12/25 440 444 432 432 12,500
2007/12/21 440 440 437 440 3,000
2007/12/20 451 451 440 440 1,300
2007/12/19 452 453 445 451 3,000
2007/12/18 472 472 451 452 29,900
2007/12/17 450 453 446 452 4,400
2007/12/14 461 470 450 470 11,800
2007/12/13 455 470 455 468 10,200
2007/12/12 452 464 450 464 6,100
2007/12/11 457 458 453 455 2,200
2007/12/10 459 459 453 453 1,300
2007/12/07 455 459 455 455 1,800
2007/12/06 444 458 444 453 1,600
2007/12/05 469 469 444 444 25,200
2007/12/04 438 449 438 449 6,800
2007/12/03 439 441 432 435 4,500
2007/11/30 428 440 427 440 10,500
2007/11/29 428 428 420 426 1,900
2007/11/28 412 421 412 416 1,700
2007/11/27 420 420 408 411 3,500
2007/11/26 418 418 411 411 4,900
2007/11/22 408 413 408 411 2,700
2007/11/21 412 424 412 421 1,300
2007/11/20 420 425 385 425 23,600
2007/11/19 440 449 437 437 2,900
2007/11/16 440 446 438 440 7,000
2007/11/15 441 455 441 455 1,700
2007/11/14 441 443 441 441 2,000
2007/11/13 440 440 440 440 1,600
2007/11/12 451 451 430 440 6,000
2007/11/09 455 455 453 453 3,900
2007/11/08 460 460 453 454 2,700
2007/11/07 462 462 460 460 1,700
2007/11/06 460 462 460 462 900
2007/11/05 469 469 460 460 9,900
2007/11/02 460 460 455 460 8,400
2007/11/01 463 469 460 460 5,400
2007/10/31 460 465 459 463 1,000
2007/10/30 458 466 456 458 1,700
2007/10/29 460 460 453 456 3,300
2007/10/26 455 458 453 457 3,400
2007/10/25 456 457 456 457 1,900
2007/10/24 455 460 455 456 3,400
2007/10/23 452 460 452 457 1,800
2007/10/22 461 461 452 453 7,900
2007/10/19 461 464 460 462 2,500
2007/10/18 463 463 460 460 3,600
2007/10/17 457 470 454 469 36,400
2007/10/16 484 490 476 487 14,200
2007/10/15 469 485 469 485 11,800
2007/10/12 473 475 471 471 4,200
2007/10/11 476 476 472 474 10,000
2007/10/10 474 475 472 473 3,600
2007/10/09 471 474 471 474 2,700
2007/10/05 483 483 474 476 12,200
2007/10/04 472 478 470 478 2,000
2007/10/03 469 475 466 466 5,100
2007/10/02 468 475 466 468 3,800
2007/10/01 472 474 466 466 6,400
2007/09/28 468 469 465 466 2,700
2007/09/27 464 468 464 466 4,100
2007/09/26 460 463 460 463 2,000
2007/09/25 461 464 460 460 2,800
2007/09/21 463 468 462 465 4,100
2007/09/20 464 464 460 461 8,500
2007/09/19 464 464 458 464 5,100
2007/09/18 462 462 453 460 2,800
2007/09/14 458 468 458 467 5,400
2007/09/13 470 475 470 470 2,000
2007/09/12 475 477 470 470 3,700
2007/09/11 466 470 466 467 1,700
2007/09/10 470 470 465 467 3,700
2007/09/07 472 480 470 470 12,400
2007/09/06 475 475 473 473 11,100
2007/09/05 492 492 480 480 11,100
2007/09/04 488 490 482 490 5,900
2007/09/03 482 487 482 487 800
2007/08/31 476 480 476 480 1,800
2007/08/30 475 475 473 475 3,500
2007/08/29 477 477 471 472 7,500
2007/08/28 477 480 476 476 4,500
2007/08/27 479 479 476 479 6,300
2007/08/24 475 477 474 475 1,000
2007/08/23 479 479 474 474 2,800
2007/08/22 471 474 471 473 4,300
2007/08/21 471 476 471 472 4,600
2007/08/20 479 479 470 471 5,100
2007/08/17 473 474 470 470 11,000
2007/08/16 480 480 472 478 10,700
2007/08/15 482 483 481 481 9,100
2007/08/14 489 490 482 482 7,400
2007/08/13 489 489 487 487 2,900
2007/08/10 490 491 486 488 4,500
2007/08/09 495 495 491 491 3,700
2007/08/08 490 491 490 490 1,700
2007/08/07 494 494 494 494 100
2007/08/06 499 499 492 492 9,300
2007/08/03 494 495 492 494 6,300
2007/08/02 492 496 492 495 5,600
2007/08/01 494 494 491 493 2,100
2007/07/31 495 496 493 496 8,600
2007/07/30 490 500 490 500 18,500
2007/07/27 493 500 491 495 8,000
2007/07/26 494 497 493 495 9,200
2007/07/25 493 500 492 500 5,000
2007/07/24 491 499 491 499 5,600
2007/07/23 492 495 490 494 7,300
2007/07/20 500 504 497 500 6,300
2007/07/19 499 503 499 499 3,300
2007/07/18 487 499 487 499 21,700
2007/07/17 506 512 504 512 18,500
2007/07/13 504 509 504 506 5,000
2007/07/12 508 509 504 505 2,400
2007/07/11 508 509 504 509 2,600
2007/07/10 510 512 507 507 12,400
2007/07/09 506 511 506 510 4,900
2007/07/06 503 510 503 510 2,300
2007/07/05 517 517 501 503 34,400
2007/07/04 505 507 501 507 9,300
2007/07/03 502 503 502 502 1,900
2007/07/02 499 500 498 500 16,000
2007/06/29 499 500 497 497 4,300
2007/06/28 499 500 498 500 2,700
2007/06/27 504 505 500 500 7,900
2007/06/26 500 505 500 501 3,900
2007/06/25 505 505 501 501 1,100
2007/06/22 502 504 498 504 5,800
2007/06/21 501 503 498 502 4,900
2007/06/20 504 504 496 496 12,200
2007/06/19 505 505 502 504 9,600
2007/06/18 502 508 502 507 12,200
2007/06/15 508 509 502 504 37,400
2007/06/14 482 494 482 494 14,800
2007/06/13 486 486 483 485 2,300
2007/06/12 488 491 488 490 9,600
2007/06/11 483 487 482 487 3,000
2007/06/08 483 483 480 483 2,400
2007/06/07 480 482 480 480 1,300
2007/06/06 484 484 477 477 4,700
2007/06/05 495 495 477 480 20,700
2007/06/04 482 490 481 490 17,700
2007/06/01 481 481 475 477 4,600
2007/05/31 478 480 476 476 2,300
2007/05/30 479 479 477 477 700
2007/05/29 475 480 475 480 6,400
2007/05/28 476 480 475 480 2,600
2007/05/25 477 480 474 476 2,300
2007/05/24 474 478 474 478 4,600
2007/05/23 475 475 471 475 5,000
2007/05/22 475 475 471 471 6,600
2007/05/21 478 478 474 475 16,300
2007/05/18 482 483 477 479 4,800
2007/05/17 475 483 475 482 6,100
2007/05/16 482 482 476 480 10,200
2007/05/15 482 485 482 482 5,000
2007/05/14 482 486 481 482 6,100
2007/05/11 482 486 481 482 3,000
2007/05/10 484 487 482 482 6,000
2007/05/09 482 484 482 484 5,400
2007/05/08 483 483 480 482 4,900
2007/05/07 496 496 480 481 25,700
2007/05/02 483 484 481 481 11,300
2007/05/01 484 486 483 483 5,200
2007/04/27 488 489 483 489 3,200
2007/04/26 492 492 482 483 8,100
2007/04/25 482 483 481 481 2,800
2007/04/24 489 489 481 483 2,200
2007/04/23 493 493 480 480 9,300
2007/04/20 493 493 490 492 7,400
2007/04/19 493 493 488 490 24,200
2007/04/18 480 488 479 488 6,000
2007/04/17 475 479 475 479 7,100
2007/04/16 477 477 475 477 6,800
2007/04/13 480 480 477 477 1,400
2007/04/12 488 488 475 476 6,900
2007/04/11 477 481 477 481 1,300
2007/04/10 480 480 477 478 6,100
2007/04/09 479 480 476 480 7,100
2007/04/06 483 484 475 484 10,100
2007/04/05 495 495 482 482 9,800
2007/04/04 478 480 478 480 3,800
2007/04/03 488 488 476 476 3,200
2007/04/02 485 486 484 484 6,200
2007/03/30 485 485 480 484 4,900
2007/03/29 481 481 475 480 4,100
2007/03/28 481 485 481 485 5,900
2007/03/27 485 485 482 482 2,600
2007/03/26 493 494 481 481 44,200
2007/03/23 490 493 487 493 8,400
2007/03/22 490 493 487 490 25,700
2007/03/20 490 491 489 489 14,000
2007/03/19 490 490 489 490 8,700
2007/03/16 495 495 487 488 16,900
2007/03/15 494 497 494 496 6,300
2007/03/14 499 499 495 498 8,600
2007/03/13 501 505 498 500 18,300
2007/03/12 503 503 497 501 11,400
2007/03/09 494 495 493 494 11,400
2007/03/08 493 493 487 490 35,600
2007/03/07 497 500 490 495 41,900
2007/03/06 491 500 490 495 30,200
2007/03/05 498 500 496 496 21,200
2007/03/02 507 508 504 504 37,000
2007/03/01 509 512 505 505 47,500
2007/02/28 510 510 497 507 31,300
2007/02/27 514 514 513 513 21,100
2007/02/26 515 515 512 515 17,500
2007/02/23 513 516 513 515 21,000
2007/02/22 511 515 511 514 9,600
2007/02/21 519 519 515 515 3,400
2007/02/20 520 520 515 515 6,400
2007/02/19 514 515 511 515 9,000
2007/02/16 513 515 511 514 5,700
2007/02/15 512 512 509 509 18,200
2007/02/14 512 512 510 511 10,100
2007/02/13 514 514 511 511 5,100
2007/02/09 515 515 514 514 7,000
2007/02/08 515 517 514 517 8,900
2007/02/07 516 516 514 514 3,800
2007/02/06 512 514 512 514 2,900
2007/02/05 512 519 512 515 13,200
2007/02/02 507 520 507 515 9,400
2007/02/01 509 510 505 506 7,100
2007/01/31 508 509 508 509 2,300
2007/01/30 512 517 506 506 29,800
2007/01/29 510 515 508 511 17,400
2007/01/26 513 518 501 504 48,000
2007/01/25 526 527 522 526 5,300
2007/01/24 527 527 520 520 16,000
2007/01/23 524 526 524 524 14,200
2007/01/22 525 526 523 524 14,800
2007/01/19 522 524 521 523 6,000
2007/01/18 522 522 520 521 4,100
2007/01/17 523 523 517 520 7,400
2007/01/16 527 528 523 526 5,500
2007/01/15 515 528 515 528 16,400
2007/01/12 522 523 521 522 6,300
2007/01/11 523 525 522 522 8,200
2007/01/10 522 522 518 521 5,500
2007/01/09 521 521 520 521 5,300
2007/01/05 522 522 520 522 35,600
2007/01/04 519 522 519 522 2,400

このページの先頭へ