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 |
---|---|---|---|---|---|
2012/12/28 | 151 | 151 | 149 | 150 | 5,700 |
2012/12/27 | 148 | 150 | 147 | 147 | 27,400 |
2012/12/26 | 148 | 148 | 147 | 147 | 4,100 |
2012/12/25 | 147 | 148 | 147 | 148 | 7,300 |
2012/12/21 | 149 | 151 | 147 | 147 | 6,300 |
2012/12/20 | 149 | 152 | 148 | 149 | 21,400 |
2012/12/19 | 151 | 153 | 150 | 152 | 10,700 |
2012/12/18 | 151 | 153 | 149 | 152 | 78,600 |
2012/12/17 | 154 | 154 | 151 | 154 | 38,700 |
2012/12/14 | 152 | 153 | 150 | 152 | 19,000 |
2012/12/13 | 150 | 150 | 148 | 150 | 3,300 |
2012/12/12 | 151 | 153 | 148 | 149 | 20,100 |
2012/12/11 | 150 | 151 | 150 | 150 | 2,500 |
2012/12/10 | 151 | 152 | 146 | 150 | 21,200 |
2012/12/07 | 151 | 154 | 151 | 154 | 2,300 |
2012/12/06 | 151 | 151 | 150 | 151 | 3,900 |
2012/12/05 | 152 | 152 | 151 | 151 | 24,300 |
2012/12/04 | 154 | 155 | 153 | 155 | 18,300 |
2012/12/03 | 152 | 154 | 151 | 153 | 8,500 |
2012/11/30 | 151 | 153 | 150 | 152 | 7,700 |
2012/11/29 | 150 | 151 | 150 | 151 | 500 |
2012/11/28 | 150 | 150 | 149 | 149 | 4,300 |
2012/11/27 | 150 | 150 | 148 | 150 | 2,500 |
2012/11/26 | 150 | 150 | 149 | 149 | 2,700 |
2012/11/22 | 148 | 150 | 148 | 149 | 4,100 |
2012/11/21 | 147 | 148 | 147 | 148 | 1,400 |
2012/11/20 | 146 | 147 | 146 | 147 | 1,800 |
2012/11/19 | 144 | 146 | 143 | 145 | 8,500 |
2012/11/16 | 148 | 149 | 145 | 146 | 3,600 |
2012/11/15 | 146 | 146 | 146 | 146 | 300 |
2012/11/14 | 145 | 145 | 144 | 144 | 7,100 |
2012/11/13 | 149 | 149 | 144 | 144 | 3,000 |
2012/11/12 | 145 | 149 | 145 | 149 | 2,300 |
2012/11/09 | 146 | 146 | 145 | 145 | 900 |
2012/11/08 | 146 | 146 | 145 | 146 | 2,700 |
2012/11/07 | 145 | 146 | 141 | 145 | 4,600 |
2012/11/06 | 150 | 151 | 150 | 150 | 2,500 |
2012/11/05 | 159 | 159 | 151 | 152 | 18,700 |
2012/11/02 | 156 | 158 | 153 | 157 | 12,700 |
2012/11/01 | 151 | 156 | 150 | 153 | 13,100 |
2012/10/31 | 144 | 150 | 144 | 150 | 5,900 |
2012/10/30 | 143 | 144 | 143 | 143 | 2,200 |
2012/10/29 | 140 | 144 | 140 | 143 | 5,700 |
2012/10/26 | 143 | 143 | 142 | 142 | 4,200 |
2012/10/25 | 144 | 144 | 143 | 143 | 1,500 |
2012/10/24 | 144 | 144 | 141 | 141 | 700 |
2012/10/22 | 139 | 146 | 139 | 142 | 3,500 |
2012/10/19 | 142 | 144 | 139 | 140 | 7,600 |
2012/10/18 | 144 | 144 | 140 | 140 | 1,700 |
2012/10/17 | 141 | 142 | 141 | 142 | 1,500 |
2012/10/16 | 142 | 148 | 137 | 141 | 9,900 |
2012/10/15 | 140 | 143 | 140 | 143 | 3,300 |
2012/10/12 | 143 | 143 | 141 | 141 | 600 |
2012/10/11 | 142 | 143 | 142 | 143 | 8,200 |
2012/10/10 | 145 | 145 | 144 | 144 | 4,500 |
2012/10/09 | 151 | 151 | 147 | 147 | 1,000 |
2012/10/05 | 154 | 155 | 149 | 150 | 24,100 |
2012/10/04 | 150 | 150 | 148 | 149 | 5,500 |
2012/10/03 | 148 | 148 | 148 | 148 | 2,400 |
2012/10/02 | 149 | 149 | 148 | 148 | 2,300 |
2012/10/01 | 145 | 148 | 145 | 148 | 1,900 |
2012/09/28 | 146 | 146 | 144 | 144 | 3,100 |
2012/09/27 | 144 | 146 | 144 | 146 | 4,100 |
2012/09/26 | 144 | 144 | 144 | 144 | 1,300 |
2012/09/25 | 143 | 145 | 143 | 144 | 2,600 |
2012/09/24 | 147 | 149 | 142 | 147 | 8,700 |
2012/09/21 | 149 | 149 | 149 | 149 | 200 |
2012/09/20 | 148 | 149 | 148 | 148 | 1,300 |
2012/09/19 | 150 | 150 | 150 | 150 | 1,700 |
2012/09/18 | 151 | 151 | 150 | 150 | 1,400 |
2012/09/14 | 151 | 152 | 151 | 152 | 300 |
2012/09/12 | 151 | 151 | 151 | 151 | 100 |
2012/09/11 | 151 | 151 | 149 | 149 | 600 |
2012/09/10 | 150 | 150 | 147 | 147 | 1,400 |
2012/09/07 | 149 | 149 | 149 | 149 | 1,100 |
2012/09/06 | 148 | 149 | 148 | 149 | 700 |
2012/09/05 | 153 | 153 | 151 | 151 | 18,200 |
2012/09/04 | 151 | 152 | 151 | 152 | 5,400 |
2012/09/03 | 148 | 149 | 148 | 149 | 2,300 |
2012/08/31 | 151 | 151 | 146 | 151 | 5,000 |
2012/08/30 | 154 | 154 | 149 | 150 | 7,200 |
2012/08/29 | 151 | 153 | 151 | 153 | 400 |
2012/08/28 | 153 | 153 | 151 | 151 | 1,300 |
2012/08/27 | 151 | 152 | 150 | 151 | 2,000 |
2012/08/24 | 149 | 151 | 149 | 151 | 4,200 |
2012/08/23 | 152 | 152 | 151 | 152 | 3,500 |
2012/08/21 | 153 | 153 | 150 | 152 | 2,500 |
2012/08/20 | 155 | 155 | 155 | 155 | 600 |
2012/08/17 | 152 | 153 | 151 | 153 | 400 |
2012/08/16 | 150 | 151 | 150 | 151 | 1,300 |
2012/08/15 | 149 | 151 | 149 | 151 | 3,000 |
2012/08/14 | 150 | 151 | 150 | 150 | 2,400 |
2012/08/13 | 152 | 152 | 151 | 151 | 400 |
2012/08/10 | 152 | 152 | 151 | 151 | 2,900 |
2012/08/09 | 152 | 152 | 152 | 152 | 500 |
2012/08/08 | 151 | 152 | 151 | 151 | 5,000 |
2012/08/07 | 153 | 153 | 152 | 153 | 3,200 |
2012/08/06 | 152 | 153 | 151 | 153 | 20,400 |
2012/08/03 | 156 | 156 | 153 | 156 | 7,000 |
2012/08/02 | 154 | 157 | 154 | 156 | 4,900 |
2012/08/01 | 154 | 154 | 153 | 154 | 3,000 |
2012/07/31 | 156 | 156 | 151 | 152 | 2,500 |
2012/07/30 | 155 | 155 | 152 | 152 | 1,600 |
2012/07/27 | 153 | 154 | 151 | 151 | 7,400 |
2012/07/26 | 152 | 153 | 150 | 150 | 3,700 |
2012/07/25 | 156 | 156 | 151 | 151 | 8,100 |
2012/07/24 | 156 | 157 | 156 | 156 | 1,100 |
2012/07/23 | 159 | 159 | 157 | 157 | 700 |
2012/07/20 | 159 | 159 | 158 | 159 | 8,000 |
2012/07/19 | 160 | 161 | 159 | 159 | 1,900 |
2012/07/18 | 162 | 162 | 159 | 160 | 2,700 |
2012/07/17 | 165 | 165 | 161 | 162 | 3,100 |
2012/07/13 | 165 | 165 | 162 | 162 | 9,000 |
2012/07/12 | 162 | 165 | 160 | 160 | 3,900 |
2012/07/11 | 162 | 162 | 161 | 161 | 2,200 |
2012/07/10 | 165 | 165 | 161 | 161 | 1,400 |
2012/07/09 | 166 | 166 | 160 | 162 | 6,600 |
2012/07/06 | 168 | 168 | 166 | 166 | 1,400 |
2012/07/05 | 168 | 169 | 167 | 167 | 24,200 |
2012/07/04 | 171 | 173 | 171 | 173 | 9,800 |
2012/07/03 | 171 | 171 | 170 | 170 | 2,900 |
2012/07/02 | 170 | 170 | 170 | 170 | 5,800 |
2012/06/29 | 168 | 170 | 168 | 169 | 2,800 |
2012/06/28 | 169 | 169 | 168 | 168 | 400 |
2012/06/27 | 166 | 166 | 166 | 166 | 800 |
2012/06/26 | 167 | 167 | 165 | 165 | 700 |
2012/06/25 | 166 | 168 | 166 | 168 | 4,200 |
2012/06/22 | 167 | 167 | 165 | 166 | 1,300 |
2012/06/21 | 167 | 168 | 167 | 168 | 3,900 |
2012/06/20 | 165 | 168 | 165 | 168 | 47,700 |
2012/06/19 | 173 | 173 | 169 | 170 | 4,800 |
2012/06/18 | 178 | 178 | 169 | 170 | 53,400 |
2012/06/15 | 171 | 173 | 171 | 173 | 13,400 |
2012/06/14 | 168 | 171 | 168 | 171 | 5,700 |
2012/06/13 | 165 | 167 | 165 | 167 | 12,400 |
2012/06/12 | 166 | 166 | 163 | 165 | 5,800 |
2012/06/11 | 163 | 165 | 163 | 164 | 5,600 |
2012/06/08 | 159 | 163 | 159 | 163 | 2,300 |
2012/06/07 | 165 | 165 | 164 | 164 | 500 |
2012/06/06 | 162 | 164 | 162 | 164 | 300 |
2012/06/05 | 162 | 164 | 160 | 164 | 31,000 |
2012/06/04 | 169 | 170 | 165 | 167 | 12,000 |
2012/06/01 | 169 | 170 | 167 | 170 | 6,800 |
2012/05/31 | 165 | 168 | 165 | 168 | 2,400 |
2012/05/30 | 169 | 169 | 163 | 163 | 6,300 |
2012/05/29 | 167 | 170 | 166 | 167 | 3,200 |
2012/05/28 | 162 | 164 | 162 | 164 | 700 |
2012/05/25 | 164 | 164 | 160 | 160 | 2,200 |
2012/05/24 | 161 | 161 | 160 | 160 | 1,400 |
2012/05/23 | 160 | 161 | 160 | 161 | 40,600 |
2012/05/22 | 162 | 163 | 162 | 163 | 1,200 |
2012/05/21 | 158 | 164 | 158 | 160 | 1,000 |
2012/05/18 | 156 | 161 | 156 | 158 | 6,600 |
2012/05/17 | 162 | 165 | 162 | 165 | 200 |
2012/05/16 | 163 | 164 | 161 | 161 | 2,900 |
2012/05/15 | 168 | 170 | 161 | 162 | 9,500 |
2012/05/14 | 169 | 173 | 169 | 171 | 2,800 |
2012/05/11 | 168 | 170 | 168 | 168 | 4,500 |
2012/05/10 | 171 | 174 | 171 | 171 | 2,900 |
2012/05/09 | 172 | 172 | 171 | 171 | 900 |
2012/05/08 | 173 | 174 | 171 | 174 | 2,000 |
2012/05/07 | 180 | 180 | 171 | 171 | 34,400 |
2012/05/02 | 183 | 184 | 180 | 184 | 14,300 |
2012/05/01 | 182 | 182 | 179 | 181 | 6,600 |
2012/04/27 | 184 | 185 | 178 | 179 | 15,100 |
2012/04/26 | 183 | 184 | 181 | 184 | 7,600 |
2012/04/25 | 185 | 185 | 180 | 180 | 7,700 |
2012/04/24 | 188 | 188 | 182 | 183 | 16,300 |
2012/04/23 | 190 | 191 | 184 | 191 | 31,000 |
2012/04/20 | 181 | 218 | 180 | 188 | 171,200 |
2012/04/19 | 174 | 176 | 165 | 176 | 5,600 |
2012/04/18 | 173 | 173 | 170 | 170 | 1,800 |
2012/04/17 | 169 | 174 | 169 | 169 | 800 |
2012/04/16 | 171 | 171 | 170 | 170 | 1,200 |
2012/04/13 | 170 | 174 | 169 | 171 | 27,500 |
2012/04/12 | 167 | 174 | 167 | 174 | 4,700 |
2012/04/11 | 168 | 168 | 167 | 167 | 1,000 |
2012/04/10 | 174 | 174 | 166 | 170 | 11,800 |
2012/04/09 | 177 | 177 | 177 | 177 | 200 |
2012/04/06 | 180 | 180 | 180 | 180 | 100 |
2012/04/05 | 179 | 184 | 179 | 183 | 22,100 |
2012/04/04 | 182 | 182 | 178 | 181 | 11,900 |
2012/04/03 | 182 | 182 | 179 | 180 | 5,900 |
2012/04/02 | 178 | 181 | 178 | 180 | 13,400 |
2012/03/30 | 177 | 177 | 175 | 177 | 1,200 |
2012/03/29 | 178 | 178 | 175 | 176 | 10,300 |
2012/03/28 | 179 | 179 | 178 | 178 | 600 |
2012/03/27 | 177 | 178 | 177 | 178 | 3,900 |
2012/03/26 | 177 | 178 | 175 | 178 | 7,900 |
2012/03/23 | 177 | 182 | 175 | 181 | 7,800 |
2012/03/22 | 175 | 175 | 175 | 175 | 6,600 |
2012/03/21 | 176 | 178 | 176 | 176 | 9,700 |
2012/03/19 | 176 | 176 | 172 | 174 | 9,700 |
2012/03/16 | 178 | 178 | 176 | 178 | 1,600 |
2012/03/15 | 176 | 178 | 175 | 176 | 1,500 |
2012/03/14 | 177 | 177 | 175 | 176 | 2,600 |
2012/03/13 | 178 | 179 | 175 | 175 | 2,200 |
2012/03/12 | 177 | 183 | 177 | 183 | 4,400 |
2012/03/08 | 176 | 177 | 176 | 176 | 900 |
2012/03/07 | 175 | 175 | 175 | 175 | 200 |
2012/03/06 | 178 | 178 | 178 | 178 | 200 |
2012/03/05 | 178 | 180 | 175 | 180 | 22,400 |
2012/03/02 | 180 | 180 | 175 | 180 | 15,100 |
2012/03/01 | 180 | 181 | 179 | 180 | 4,900 |
2012/02/29 | 184 | 184 | 180 | 180 | 2,700 |
2012/02/28 | 182 | 183 | 179 | 183 | 2,900 |
2012/02/27 | 184 | 186 | 180 | 186 | 22,100 |
2012/02/24 | 181 | 185 | 179 | 185 | 14,200 |
2012/02/23 | 180 | 182 | 176 | 181 | 6,700 |
2012/02/22 | 175 | 179 | 170 | 179 | 8,600 |
2012/02/21 | 178 | 182 | 175 | 175 | 5,700 |
2012/02/20 | 180 | 183 | 174 | 183 | 13,400 |
2012/02/17 | 174 | 181 | 172 | 181 | 11,100 |
2012/02/16 | 168 | 174 | 166 | 174 | 3,500 |
2012/02/15 | 166 | 172 | 166 | 168 | 8,700 |
2012/02/14 | 164 | 168 | 164 | 166 | 10,000 |
2012/02/13 | 168 | 173 | 168 | 169 | 13,300 |
2012/02/10 | 171 | 172 | 168 | 172 | 1,900 |
2012/02/09 | 173 | 174 | 173 | 173 | 400 |
2012/02/08 | 172 | 173 | 172 | 173 | 1,800 |
2012/02/07 | 174 | 174 | 173 | 173 | 500 |
2012/02/06 | 174 | 175 | 170 | 175 | 21,400 |
2012/02/03 | 171 | 175 | 171 | 175 | 9,000 |
2012/02/02 | 175 | 175 | 172 | 172 | 7,900 |
2012/02/01 | 170 | 172 | 170 | 172 | 1,800 |
2012/01/31 | 169 | 169 | 168 | 168 | 700 |
2012/01/30 | 168 | 168 | 166 | 167 | 4,800 |
2012/01/27 | 168 | 168 | 167 | 167 | 6,500 |
2012/01/26 | 168 | 168 | 166 | 167 | 3,200 |
2012/01/25 | 169 | 169 | 166 | 166 | 8,000 |
2012/01/24 | 171 | 173 | 165 | 165 | 48,700 |
2012/01/23 | 172 | 180 | 172 | 180 | 10,200 |
2012/01/20 | 169 | 175 | 169 | 175 | 4,100 |
2012/01/19 | 167 | 169 | 167 | 169 | 700 |
2012/01/18 | 167 | 168 | 165 | 168 | 3,300 |
2012/01/17 | 165 | 165 | 164 | 165 | 2,400 |
2012/01/16 | 164 | 165 | 164 | 165 | 1,300 |
2012/01/13 | 165 | 165 | 164 | 164 | 1,200 |
2012/01/12 | 164 | 164 | 163 | 163 | 4,200 |
2012/01/11 | 165 | 169 | 164 | 166 | 22,100 |
2012/01/10 | 165 | 167 | 165 | 165 | 1,000 |
2012/01/06 | 166 | 167 | 166 | 166 | 4,100 |
2012/01/05 | 172 | 172 | 172 | 172 | 16,900 |
2012/01/04 | 172 | 174 | 170 | 170 | 8,000 |