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 |
---|---|---|---|---|---|
2008/12/30 | 310 | 343 | 310 | 343 | 10,000 |
2008/12/29 | 310 | 313 | 301 | 310 | 4,600 |
2008/12/26 | 300 | 302 | 299 | 299 | 2,300 |
2008/12/25 | 295 | 295 | 294 | 295 | 300 |
2008/12/24 | 293 | 302 | 292 | 297 | 5,400 |
2008/12/22 | 299 | 300 | 292 | 292 | 2,500 |
2008/12/19 | 310 | 310 | 298 | 298 | 600 |
2008/12/18 | 330 | 330 | 305 | 310 | 39,500 |
2008/12/17 | 314 | 325 | 314 | 325 | 15,000 |
2008/12/16 | 311 | 315 | 305 | 315 | 5,800 |
2008/12/15 | 297 | 307 | 297 | 307 | 800 |
2008/12/12 | 310 | 310 | 306 | 307 | 4,500 |
2008/12/11 | 303 | 308 | 303 | 307 | 3,800 |
2008/12/10 | 290 | 307 | 290 | 301 | 700 |
2008/12/09 | 302 | 302 | 287 | 290 | 1,700 |
2008/12/08 | 304 | 304 | 302 | 302 | 400 |
2008/12/05 | 315 | 315 | 273 | 304 | 41,500 |
2008/12/04 | 299 | 319 | 299 | 317 | 29,200 |
2008/12/03 | 292 | 299 | 292 | 297 | 8,200 |
2008/12/02 | 291 | 293 | 289 | 290 | 2,400 |
2008/12/01 | 280 | 290 | 280 | 290 | 800 |
2008/11/28 | 278 | 280 | 277 | 280 | 4,200 |
2008/11/27 | 278 | 280 | 278 | 279 | 1,500 |
2008/11/26 | 269 | 269 | 263 | 265 | 6,800 |
2008/11/25 | 263 | 270 | 263 | 266 | 5,100 |
2008/11/21 | 257 | 280 | 257 | 280 | 3,000 |
2008/11/20 | 275 | 275 | 252 | 252 | 2,400 |
2008/11/18 | 294 | 294 | 294 | 294 | 700 |
2008/11/17 | 294 | 294 | 293 | 293 | 800 |
2008/11/14 | 298 | 300 | 295 | 295 | 1,000 |
2008/11/13 | 290 | 293 | 290 | 293 | 1,200 |
2008/11/11 | 276 | 287 | 276 | 287 | 1,900 |
2008/11/10 | 281 | 290 | 281 | 290 | 2,300 |
2008/11/07 | 289 | 293 | 280 | 293 | 2,700 |
2008/11/06 | 304 | 304 | 300 | 303 | 1,500 |
2008/11/05 | 308 | 315 | 303 | 309 | 18,100 |
2008/11/04 | 292 | 310 | 290 | 310 | 17,100 |
2008/10/31 | 290 | 290 | 284 | 285 | 1,900 |
2008/10/30 | 265 | 282 | 265 | 282 | 1,100 |
2008/10/29 | 260 | 267 | 259 | 267 | 5,200 |
2008/10/28 | 237 | 259 | 220 | 259 | 12,000 |
2008/10/27 | 276 | 280 | 252 | 252 | 1,400 |
2008/10/24 | 260 | 262 | 250 | 251 | 7,200 |
2008/10/23 | 262 | 263 | 262 | 263 | 1,100 |
2008/10/22 | 276 | 276 | 261 | 276 | 2,500 |
2008/10/21 | 309 | 309 | 284 | 289 | 2,700 |
2008/10/20 | 300 | 300 | 299 | 299 | 2,900 |
2008/10/17 | 268 | 277 | 268 | 277 | 2,700 |
2008/10/16 | 250 | 265 | 250 | 265 | 2,800 |
2008/10/15 | 293 | 293 | 263 | 263 | 9,800 |
2008/10/14 | 230 | 248 | 230 | 248 | 8,800 |
2008/10/10 | 220 | 221 | 202 | 215 | 9,500 |
2008/10/09 | 201 | 225 | 201 | 225 | 6,400 |
2008/10/08 | 260 | 260 | 192 | 202 | 15,000 |
2008/10/07 | 250 | 267 | 245 | 245 | 5,600 |
2008/10/06 | 286 | 287 | 271 | 276 | 9,500 |
2008/10/03 | 349 | 349 | 320 | 321 | 16,400 |
2008/10/02 | 329 | 335 | 325 | 335 | 4,200 |
2008/10/01 | 334 | 334 | 319 | 326 | 3,300 |
2008/09/30 | 320 | 323 | 315 | 323 | 4,600 |
2008/09/29 | 330 | 332 | 330 | 330 | 1,800 |
2008/09/26 | 332 | 332 | 332 | 332 | 200 |
2008/09/25 | 331 | 335 | 331 | 335 | 1,800 |
2008/09/24 | 340 | 340 | 335 | 339 | 4,600 |
2008/09/22 | 342 | 342 | 340 | 340 | 1,400 |
2008/09/19 | 333 | 348 | 333 | 348 | 5,800 |
2008/09/18 | 344 | 344 | 330 | 333 | 2,800 |
2008/09/17 | 315 | 349 | 315 | 349 | 8,600 |
2008/09/16 | 289 | 320 | 289 | 318 | 6,500 |
2008/09/12 | 341 | 341 | 341 | 341 | 200 |
2008/09/11 | 337 | 340 | 335 | 336 | 2,300 |
2008/09/10 | 338 | 338 | 338 | 338 | 300 |
2008/09/09 | 340 | 340 | 338 | 338 | 200 |
2008/09/08 | 336 | 336 | 336 | 336 | 200 |
2008/09/05 | 339 | 342 | 333 | 333 | 15,900 |
2008/09/04 | 344 | 359 | 342 | 359 | 11,100 |
2008/09/03 | 337 | 348 | 337 | 348 | 4,100 |
2008/09/02 | 338 | 338 | 334 | 334 | 1,900 |
2008/09/01 | 338 | 338 | 335 | 338 | 2,100 |
2008/08/29 | 339 | 339 | 338 | 338 | 500 |
2008/08/28 | 338 | 339 | 338 | 339 | 1,100 |
2008/08/27 | 338 | 338 | 335 | 338 | 1,700 |
2008/08/26 | 335 | 335 | 335 | 335 | 500 |
2008/08/25 | 334 | 339 | 333 | 339 | 1,500 |
2008/08/22 | 338 | 338 | 335 | 335 | 2,600 |
2008/08/21 | 338 | 338 | 338 | 338 | 100 |
2008/08/20 | 340 | 340 | 337 | 338 | 1,800 |
2008/08/19 | 350 | 350 | 340 | 350 | 1,500 |
2008/08/18 | 341 | 347 | 341 | 347 | 2,600 |
2008/08/15 | 340 | 346 | 340 | 346 | 500 |
2008/08/14 | 343 | 343 | 340 | 340 | 1,600 |
2008/08/13 | 345 | 345 | 345 | 345 | 2,400 |
2008/08/12 | 345 | 345 | 342 | 345 | 400 |
2008/08/11 | 342 | 347 | 342 | 347 | 1,900 |
2008/08/08 | 349 | 349 | 340 | 343 | 5,200 |
2008/08/07 | 345 | 345 | 345 | 345 | 200 |
2008/08/06 | 345 | 350 | 345 | 350 | 800 |
2008/08/05 | 355 | 355 | 342 | 351 | 12,900 |
2008/08/04 | 349 | 355 | 345 | 351 | 10,700 |
2008/08/01 | 348 | 348 | 344 | 348 | 1,600 |
2008/07/31 | 350 | 350 | 345 | 348 | 4,400 |
2008/07/30 | 350 | 350 | 347 | 349 | 3,100 |
2008/07/29 | 347 | 347 | 343 | 343 | 1,300 |
2008/07/28 | 343 | 347 | 343 | 347 | 600 |
2008/07/25 | 348 | 348 | 342 | 345 | 2,200 |
2008/07/24 | 351 | 352 | 348 | 348 | 1,600 |
2008/07/23 | 351 | 353 | 351 | 353 | 2,300 |
2008/07/22 | 344 | 353 | 344 | 353 | 900 |
2008/07/18 | 354 | 354 | 353 | 353 | 1,000 |
2008/07/17 | 351 | 351 | 350 | 350 | 1,000 |
2008/07/16 | 347 | 349 | 345 | 346 | 1,500 |
2008/07/15 | 351 | 358 | 349 | 350 | 1,500 |
2008/07/14 | 350 | 350 | 350 | 350 | 200 |
2008/07/11 | 355 | 355 | 350 | 355 | 2,600 |
2008/07/10 | 351 | 353 | 350 | 353 | 3,700 |
2008/07/09 | 359 | 359 | 359 | 359 | 100 |
2008/07/08 | 351 | 363 | 351 | 362 | 1,000 |
2008/07/07 | 359 | 359 | 351 | 353 | 5,000 |
2008/07/04 | 374 | 374 | 371 | 371 | 22,900 |
2008/07/03 | 353 | 370 | 353 | 370 | 17,700 |
2008/07/02 | 367 | 367 | 350 | 363 | 5,200 |
2008/07/01 | 364 | 369 | 364 | 365 | 2,600 |
2008/06/30 | 348 | 360 | 343 | 360 | 8,900 |
2008/06/27 | 361 | 361 | 353 | 353 | 4,400 |
2008/06/26 | 367 | 367 | 360 | 360 | 2,800 |
2008/06/25 | 360 | 367 | 360 | 367 | 1,700 |
2008/06/24 | 354 | 365 | 354 | 363 | 2,100 |
2008/06/23 | 370 | 370 | 365 | 370 | 1,400 |
2008/06/20 | 375 | 380 | 370 | 370 | 1,100 |
2008/06/19 | 380 | 382 | 377 | 377 | 5,100 |
2008/06/18 | 384 | 384 | 377 | 382 | 7,600 |
2008/06/17 | 381 | 381 | 367 | 377 | 6,700 |
2008/06/16 | 396 | 396 | 371 | 377 | 45,600 |
2008/06/13 | 347 | 347 | 345 | 347 | 2,800 |
2008/06/12 | 341 | 348 | 340 | 347 | 5,200 |
2008/06/11 | 340 | 344 | 336 | 344 | 6,600 |
2008/06/10 | 340 | 343 | 339 | 343 | 600 |
2008/06/09 | 340 | 341 | 340 | 340 | 2,800 |
2008/06/06 | 349 | 349 | 340 | 342 | 16,600 |
2008/06/05 | 349 | 349 | 345 | 349 | 14,700 |
2008/06/04 | 340 | 348 | 339 | 348 | 12,800 |
2008/06/03 | 337 | 339 | 335 | 337 | 6,700 |
2008/06/02 | 338 | 340 | 336 | 340 | 3,400 |
2008/05/30 | 340 | 343 | 334 | 342 | 6,500 |
2008/05/29 | 344 | 344 | 333 | 336 | 2,400 |
2008/05/28 | 338 | 340 | 338 | 340 | 200 |
2008/05/27 | 338 | 344 | 335 | 340 | 1,100 |
2008/05/26 | 339 | 344 | 336 | 340 | 1,700 |
2008/05/23 | 344 | 344 | 339 | 339 | 10,500 |
2008/05/22 | 335 | 340 | 335 | 339 | 3,300 |
2008/05/21 | 340 | 345 | 340 | 340 | 1,100 |
2008/05/20 | 350 | 350 | 330 | 344 | 9,900 |
2008/05/19 | 350 | 350 | 336 | 340 | 4,500 |
2008/05/16 | 345 | 350 | 345 | 350 | 1,300 |
2008/05/15 | 330 | 345 | 330 | 345 | 11,800 |
2008/05/14 | 332 | 332 | 325 | 329 | 8,300 |
2008/05/13 | 332 | 335 | 331 | 334 | 3,600 |
2008/05/12 | 340 | 340 | 332 | 332 | 3,500 |
2008/05/09 | 341 | 350 | 341 | 343 | 6,200 |
2008/05/08 | 343 | 343 | 341 | 341 | 5,400 |
2008/05/07 | 354 | 354 | 347 | 347 | 18,000 |
2008/05/02 | 344 | 349 | 339 | 349 | 14,100 |
2008/05/01 | 342 | 349 | 342 | 347 | 8,100 |
2008/04/30 | 345 | 349 | 343 | 344 | 6,800 |
2008/04/28 | 340 | 350 | 330 | 343 | 21,900 |
2008/04/25 | 323 | 333 | 323 | 326 | 6,500 |
2008/04/24 | 325 | 325 | 320 | 324 | 3,800 |
2008/04/23 | 329 | 334 | 326 | 332 | 24,700 |
2008/04/22 | 311 | 316 | 310 | 316 | 5,100 |
2008/04/21 | 303 | 312 | 302 | 312 | 17,100 |
2008/04/18 | 296 | 321 | 296 | 320 | 32,200 |
2008/04/17 | 324 | 330 | 321 | 321 | 15,600 |
2008/04/16 | 345 | 360 | 316 | 334 | 136,800 |
2008/04/15 | 337 | 337 | 337 | 337 | 33,700 |
2008/04/14 | 258 | 258 | 256 | 257 | 5,800 |
2008/04/11 | 258 | 259 | 254 | 258 | 1,100 |
2008/04/10 | 250 | 255 | 250 | 251 | 4,500 |
2008/04/09 | 253 | 255 | 251 | 254 | 700 |
2008/04/08 | 259 | 259 | 252 | 255 | 2,600 |
2008/04/07 | 259 | 259 | 251 | 254 | 6,500 |
2008/04/04 | 267 | 267 | 256 | 264 | 20,400 |
2008/04/03 | 249 | 259 | 249 | 255 | 5,300 |
2008/04/02 | 250 | 255 | 245 | 248 | 15,000 |
2008/04/01 | 261 | 262 | 249 | 249 | 34,100 |
2008/03/31 | 263 | 270 | 260 | 263 | 10,700 |
2008/03/28 | 261 | 270 | 261 | 269 | 3,600 |
2008/03/27 | 275 | 275 | 260 | 260 | 29,300 |
2008/03/26 | 272 | 275 | 270 | 270 | 2,400 |
2008/03/25 | 271 | 285 | 269 | 270 | 8,900 |
2008/03/24 | 275 | 275 | 270 | 270 | 8,800 |
2008/03/21 | 275 | 285 | 270 | 270 | 15,000 |
2008/03/19 | 282 | 290 | 278 | 283 | 6,400 |
2008/03/18 | 292 | 292 | 282 | 282 | 1,400 |
2008/03/17 | 289 | 289 | 280 | 282 | 2,300 |
2008/03/14 | 309 | 309 | 278 | 297 | 4,500 |
2008/03/13 | 318 | 323 | 317 | 317 | 2,400 |
2008/03/12 | 316 | 320 | 316 | 320 | 200 |
2008/03/11 | 320 | 320 | 315 | 315 | 1,000 |
2008/03/10 | 325 | 325 | 320 | 320 | 1,800 |
2008/03/07 | 325 | 325 | 318 | 323 | 4,900 |
2008/03/06 | 321 | 329 | 317 | 318 | 8,900 |
2008/03/05 | 339 | 339 | 320 | 330 | 16,200 |
2008/03/04 | 328 | 338 | 326 | 338 | 11,500 |
2008/03/03 | 327 | 327 | 317 | 325 | 3,100 |
2008/02/29 | 320 | 329 | 319 | 322 | 3,400 |
2008/02/28 | 317 | 320 | 317 | 320 | 2,100 |
2008/02/27 | 320 | 321 | 313 | 313 | 4,300 |
2008/02/26 | 320 | 320 | 318 | 320 | 5,500 |
2008/02/25 | 310 | 326 | 310 | 315 | 5,200 |
2008/02/22 | 318 | 318 | 312 | 312 | 1,400 |
2008/02/21 | 319 | 325 | 312 | 325 | 4,900 |
2008/02/20 | 323 | 324 | 314 | 314 | 6,800 |
2008/02/19 | 324 | 324 | 323 | 323 | 800 |
2008/02/18 | 319 | 319 | 315 | 318 | 2,500 |
2008/02/15 | 316 | 316 | 300 | 315 | 3,900 |
2008/02/14 | 316 | 316 | 315 | 316 | 2,300 |
2008/02/13 | 313 | 318 | 313 | 318 | 500 |
2008/02/12 | 315 | 316 | 312 | 312 | 2,100 |
2008/02/08 | 311 | 323 | 311 | 319 | 1,200 |
2008/02/07 | 319 | 319 | 315 | 315 | 200 |
2008/02/06 | 320 | 320 | 318 | 320 | 5,700 |
2008/02/05 | 333 | 333 | 320 | 323 | 17,300 |
2008/02/04 | 315 | 323 | 310 | 323 | 12,600 |
2008/02/01 | 305 | 320 | 305 | 310 | 8,900 |
2008/01/31 | 310 | 310 | 300 | 309 | 3,900 |
2008/01/30 | 301 | 310 | 300 | 309 | 5,400 |
2008/01/29 | 300 | 301 | 296 | 300 | 15,400 |
2008/01/28 | 296 | 296 | 295 | 296 | 12,800 |
2008/01/25 | 295 | 310 | 295 | 306 | 16,500 |
2008/01/24 | 324 | 324 | 295 | 310 | 67,200 |
2008/01/23 | 333 | 340 | 325 | 325 | 50,400 |
2008/01/22 | 364 | 379 | 361 | 363 | 6,400 |
2008/01/21 | 393 | 404 | 383 | 404 | 4,000 |
2008/01/18 | 364 | 410 | 364 | 410 | 6,600 |
2008/01/17 | 370 | 379 | 365 | 379 | 4,500 |
2008/01/16 | 390 | 390 | 351 | 370 | 13,900 |
2008/01/15 | 413 | 413 | 410 | 410 | 2,400 |
2008/01/11 | 425 | 425 | 413 | 413 | 2,000 |
2008/01/10 | 426 | 426 | 425 | 425 | 700 |
2008/01/09 | 421 | 428 | 412 | 428 | 2,000 |
2008/01/08 | 427 | 428 | 420 | 420 | 8,400 |
2008/01/07 | 447 | 447 | 432 | 440 | 13,100 |
2008/01/04 | 439 | 445 | 439 | 442 | 2,500 |