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 |
---|---|---|---|---|---|
2013/12/30 | 230 | 237 | 230 | 237 | 13,700 |
2013/12/27 | 228 | 230 | 224 | 230 | 23,100 |
2013/12/26 | 224 | 225 | 220 | 224 | 7,800 |
2013/12/25 | 216 | 223 | 213 | 217 | 24,200 |
2013/12/24 | 219 | 222 | 216 | 216 | 37,800 |
2013/12/20 | 224 | 226 | 218 | 220 | 22,800 |
2013/12/19 | 230 | 230 | 222 | 224 | 19,000 |
2013/12/18 | 227 | 229 | 223 | 229 | 14,100 |
2013/12/17 | 231 | 232 | 221 | 232 | 31,900 |
2013/12/16 | 245 | 245 | 225 | 226 | 55,200 |
2013/12/13 | 240 | 240 | 231 | 233 | 26,600 |
2013/12/12 | 242 | 245 | 236 | 241 | 26,800 |
2013/12/11 | 258 | 268 | 231 | 244 | 104,800 |
2013/12/10 | 240 | 250 | 239 | 242 | 60,600 |
2013/12/09 | 233 | 240 | 225 | 239 | 51,100 |
2013/12/06 | 227 | 247 | 227 | 231 | 67,500 |
2013/12/05 | 232 | 233 | 209 | 225 | 61,100 |
2013/12/04 | 234 | 236 | 231 | 233 | 26,600 |
2013/12/03 | 236 | 237 | 233 | 234 | 13,900 |
2013/12/02 | 232 | 236 | 232 | 236 | 14,200 |
2013/11/29 | 234 | 234 | 231 | 232 | 8,600 |
2013/11/28 | 231 | 235 | 231 | 234 | 20,200 |
2013/11/27 | 236 | 239 | 232 | 232 | 14,300 |
2013/11/26 | 233 | 236 | 233 | 234 | 22,200 |
2013/11/25 | 246 | 246 | 235 | 237 | 22,300 |
2013/11/22 | 243 | 253 | 240 | 242 | 52,300 |
2013/11/21 | 231 | 245 | 231 | 235 | 34,500 |
2013/11/20 | 238 | 243 | 227 | 237 | 39,300 |
2013/11/19 | 250 | 268 | 236 | 238 | 79,800 |
2013/11/18 | 232 | 278 | 229 | 249 | 241,600 |
2013/11/15 | 228 | 233 | 224 | 230 | 32,100 |
2013/11/14 | 219 | 297 | 219 | 234 | 414,000 |
2013/11/13 | 219 | 219 | 218 | 218 | 4,200 |
2013/11/12 | 222 | 224 | 219 | 220 | 6,400 |
2013/11/11 | 223 | 223 | 223 | 223 | 4,700 |
2013/11/08 | 223 | 223 | 223 | 223 | 200 |
2013/11/07 | 222 | 223 | 222 | 222 | 1,000 |
2013/11/06 | 222 | 222 | 221 | 222 | 3,100 |
2013/11/05 | 222 | 224 | 222 | 224 | 11,300 |
2013/11/01 | 226 | 228 | 216 | 222 | 17,100 |
2013/10/31 | 225 | 225 | 223 | 224 | 8,200 |
2013/10/30 | 226 | 228 | 223 | 224 | 8,300 |
2013/10/29 | 227 | 227 | 225 | 225 | 1,100 |
2013/10/28 | 222 | 227 | 222 | 224 | 7,400 |
2013/10/25 | 228 | 228 | 221 | 225 | 12,600 |
2013/10/24 | 220 | 223 | 220 | 222 | 1,900 |
2013/10/23 | 223 | 225 | 219 | 219 | 21,800 |
2013/10/22 | 223 | 228 | 223 | 225 | 7,500 |
2013/10/21 | 223 | 227 | 223 | 227 | 4,200 |
2013/10/18 | 224 | 225 | 222 | 224 | 12,000 |
2013/10/17 | 227 | 227 | 224 | 224 | 2,600 |
2013/10/16 | 222 | 225 | 222 | 225 | 7,200 |
2013/10/15 | 221 | 224 | 221 | 224 | 3,600 |
2013/10/11 | 226 | 227 | 217 | 224 | 7,700 |
2013/10/10 | 230 | 230 | 226 | 226 | 5,900 |
2013/10/09 | 222 | 230 | 222 | 230 | 4,200 |
2013/10/08 | 225 | 225 | 220 | 225 | 23,500 |
2013/10/07 | 232 | 236 | 225 | 230 | 28,700 |
2013/10/04 | 227 | 233 | 227 | 233 | 6,100 |
2013/10/03 | 230 | 230 | 229 | 229 | 3,800 |
2013/10/02 | 236 | 236 | 227 | 227 | 12,400 |
2013/10/01 | 231 | 235 | 231 | 234 | 8,600 |
2013/09/30 | 234 | 234 | 232 | 232 | 2,900 |
2013/09/27 | 232 | 237 | 232 | 237 | 5,500 |
2013/09/26 | 237 | 237 | 230 | 232 | 6,900 |
2013/09/25 | 236 | 242 | 235 | 235 | 7,700 |
2013/09/24 | 231 | 236 | 231 | 236 | 8,100 |
2013/09/20 | 231 | 233 | 230 | 231 | 15,600 |
2013/09/19 | 230 | 230 | 225 | 226 | 11,900 |
2013/09/18 | 226 | 228 | 226 | 227 | 1,900 |
2013/09/17 | 230 | 230 | 225 | 225 | 1,100 |
2013/09/13 | 225 | 226 | 225 | 226 | 3,700 |
2013/09/12 | 228 | 228 | 222 | 227 | 6,000 |
2013/09/11 | 227 | 236 | 222 | 228 | 6,700 |
2013/09/10 | 231 | 235 | 220 | 230 | 15,700 |
2013/09/09 | 231 | 231 | 225 | 225 | 5,100 |
2013/09/06 | 239 | 239 | 230 | 231 | 4,600 |
2013/09/05 | 235 | 235 | 228 | 231 | 13,600 |
2013/09/04 | 230 | 235 | 229 | 234 | 7,600 |
2013/09/03 | 236 | 236 | 229 | 229 | 4,600 |
2013/09/02 | 228 | 230 | 226 | 228 | 2,000 |
2013/08/30 | 230 | 230 | 226 | 226 | 1,000 |
2013/08/29 | 230 | 230 | 225 | 225 | 1,400 |
2013/08/28 | 228 | 228 | 227 | 227 | 300 |
2013/08/27 | 227 | 228 | 227 | 228 | 600 |
2013/08/26 | 226 | 227 | 226 | 226 | 1,400 |
2013/08/23 | 226 | 226 | 226 | 226 | 4,500 |
2013/08/22 | 228 | 228 | 226 | 226 | 1,200 |
2013/08/21 | 226 | 228 | 226 | 228 | 3,100 |
2013/08/20 | 234 | 234 | 234 | 234 | 1,500 |
2013/08/19 | 229 | 229 | 228 | 228 | 800 |
2013/08/16 | 230 | 234 | 230 | 234 | 800 |
2013/08/15 | 234 | 234 | 230 | 230 | 900 |
2013/08/13 | 233 | 233 | 228 | 228 | 2,700 |
2013/08/12 | 227 | 227 | 227 | 227 | 100 |
2013/08/09 | 234 | 235 | 234 | 235 | 500 |
2013/08/08 | 235 | 235 | 226 | 228 | 2,400 |
2013/08/07 | 235 | 242 | 234 | 239 | 2,600 |
2013/08/06 | 232 | 235 | 232 | 235 | 1,100 |
2013/08/05 | 241 | 242 | 236 | 240 | 12,800 |
2013/08/02 | 236 | 237 | 225 | 236 | 8,200 |
2013/08/01 | 227 | 236 | 224 | 235 | 14,200 |
2013/07/31 | 226 | 226 | 224 | 226 | 2,500 |
2013/07/30 | 228 | 231 | 223 | 225 | 3,000 |
2013/07/29 | 230 | 230 | 224 | 226 | 3,600 |
2013/07/26 | 233 | 240 | 233 | 233 | 8,200 |
2013/07/25 | 236 | 236 | 231 | 231 | 9,400 |
2013/07/24 | 237 | 237 | 236 | 237 | 1,200 |
2013/07/23 | 237 | 240 | 236 | 240 | 2,100 |
2013/07/22 | 239 | 242 | 238 | 238 | 5,400 |
2013/07/19 | 243 | 243 | 239 | 242 | 12,900 |
2013/07/18 | 239 | 246 | 236 | 243 | 36,000 |
2013/07/17 | 255 | 259 | 246 | 259 | 23,000 |
2013/07/16 | 250 | 257 | 250 | 256 | 14,100 |
2013/07/12 | 250 | 252 | 250 | 250 | 5,400 |
2013/07/11 | 246 | 249 | 246 | 248 | 4,500 |
2013/07/10 | 243 | 250 | 243 | 247 | 2,900 |
2013/07/09 | 247 | 252 | 244 | 244 | 4,000 |
2013/07/08 | 253 | 254 | 246 | 246 | 5,900 |
2013/07/05 | 258 | 259 | 244 | 246 | 26,100 |
2013/07/04 | 245 | 254 | 241 | 252 | 16,800 |
2013/07/03 | 238 | 243 | 238 | 241 | 5,000 |
2013/07/02 | 230 | 236 | 230 | 233 | 8,600 |
2013/07/01 | 224 | 228 | 223 | 227 | 4,000 |
2013/06/28 | 229 | 230 | 218 | 229 | 6,600 |
2013/06/27 | 212 | 222 | 212 | 213 | 7,900 |
2013/06/26 | 228 | 229 | 206 | 206 | 4,500 |
2013/06/25 | 238 | 238 | 228 | 228 | 9,600 |
2013/06/24 | 248 | 248 | 238 | 238 | 500 |
2013/06/21 | 239 | 257 | 237 | 244 | 7,600 |
2013/06/20 | 247 | 258 | 246 | 250 | 4,100 |
2013/06/19 | 252 | 255 | 245 | 252 | 2,600 |
2013/06/18 | 258 | 258 | 257 | 257 | 29,300 |
2013/06/17 | 240 | 257 | 240 | 257 | 23,600 |
2013/06/14 | 241 | 243 | 236 | 242 | 18,100 |
2013/06/13 | 233 | 240 | 233 | 236 | 4,400 |
2013/06/12 | 233 | 235 | 232 | 235 | 1,700 |
2013/06/11 | 230 | 234 | 230 | 233 | 1,500 |
2013/06/10 | 220 | 246 | 220 | 229 | 15,500 |
2013/06/07 | 211 | 221 | 193 | 220 | 17,600 |
2013/06/06 | 230 | 231 | 221 | 221 | 10,600 |
2013/06/05 | 230 | 234 | 228 | 231 | 18,400 |
2013/06/04 | 231 | 239 | 231 | 238 | 5,700 |
2013/06/03 | 237 | 238 | 226 | 230 | 10,700 |
2013/05/31 | 236 | 241 | 236 | 238 | 5,900 |
2013/05/30 | 241 | 241 | 235 | 236 | 11,700 |
2013/05/29 | 252 | 252 | 240 | 242 | 9,200 |
2013/05/28 | 241 | 243 | 241 | 242 | 7,000 |
2013/05/27 | 254 | 254 | 242 | 242 | 77,200 |
2013/05/24 | 247 | 250 | 244 | 248 | 19,900 |
2013/05/23 | 259 | 259 | 249 | 250 | 23,600 |
2013/05/22 | 260 | 262 | 260 | 260 | 10,200 |
2013/05/21 | 268 | 268 | 261 | 262 | 8,500 |
2013/05/20 | 273 | 273 | 259 | 265 | 14,500 |
2013/05/17 | 252 | 264 | 252 | 258 | 11,700 |
2013/05/16 | 261 | 262 | 250 | 254 | 28,100 |
2013/05/15 | 273 | 277 | 266 | 266 | 34,700 |
2013/05/14 | 272 | 280 | 269 | 273 | 20,400 |
2013/05/13 | 268 | 271 | 267 | 268 | 17,800 |
2013/05/10 | 275 | 275 | 268 | 272 | 19,200 |
2013/05/09 | 275 | 275 | 268 | 275 | 30,900 |
2013/05/08 | 285 | 285 | 273 | 273 | 46,300 |
2013/05/07 | 278 | 279 | 265 | 275 | 75,200 |
2013/05/02 | 257 | 290 | 257 | 279 | 80,400 |
2013/05/01 | 255 | 261 | 250 | 255 | 50,000 |
2013/04/30 | 255 | 262 | 250 | 260 | 39,800 |
2013/04/26 | 273 | 273 | 265 | 267 | 23,000 |
2013/04/25 | 271 | 273 | 270 | 273 | 23,100 |
2013/04/24 | 278 | 278 | 266 | 273 | 107,000 |
2013/04/23 | 278 | 285 | 277 | 282 | 83,200 |
2013/04/22 | 294 | 300 | 282 | 287 | 174,500 |
2013/04/19 | 355 | 363 | 295 | 310 | 1,005,500 |
2013/04/18 | 220 | 283 | 220 | 283 | 471,000 |
2013/04/17 | 203 | 210 | 202 | 203 | 21,300 |
2013/04/16 | 203 | 203 | 198 | 203 | 13,100 |
2013/04/15 | 201 | 208 | 201 | 204 | 12,700 |
2013/04/12 | 215 | 215 | 200 | 200 | 16,700 |
2013/04/11 | 205 | 212 | 203 | 212 | 29,300 |
2013/04/10 | 200 | 207 | 195 | 202 | 14,900 |
2013/04/09 | 198 | 202 | 197 | 200 | 8,300 |
2013/04/08 | 210 | 210 | 200 | 201 | 34,600 |
2013/04/05 | 200 | 210 | 193 | 207 | 53,400 |
2013/04/04 | 195 | 198 | 193 | 198 | 10,700 |
2013/04/03 | 189 | 205 | 187 | 195 | 31,400 |
2013/04/02 | 184 | 190 | 183 | 190 | 10,100 |
2013/04/01 | 195 | 195 | 189 | 189 | 20,800 |
2013/03/29 | 189 | 191 | 187 | 191 | 9,700 |
2013/03/28 | 189 | 191 | 185 | 185 | 12,400 |
2013/03/27 | 193 | 193 | 188 | 190 | 2,900 |
2013/03/26 | 192 | 194 | 190 | 193 | 9,600 |
2013/03/25 | 183 | 190 | 183 | 190 | 29,100 |
2013/03/22 | 189 | 191 | 176 | 182 | 20,200 |
2013/03/21 | 181 | 192 | 181 | 189 | 21,400 |
2013/03/19 | 174 | 194 | 174 | 179 | 31,100 |
2013/03/18 | 169 | 175 | 169 | 171 | 17,400 |
2013/03/15 | 172 | 172 | 167 | 167 | 6,200 |
2013/03/14 | 171 | 172 | 169 | 172 | 12,400 |
2013/03/13 | 164 | 170 | 164 | 169 | 26,800 |
2013/03/12 | 165 | 166 | 164 | 164 | 11,900 |
2013/03/11 | 163 | 165 | 163 | 165 | 12,700 |
2013/03/08 | 161 | 162 | 161 | 162 | 4,100 |
2013/03/07 | 162 | 163 | 161 | 163 | 5,200 |
2013/03/06 | 162 | 163 | 161 | 163 | 4,300 |
2013/03/05 | 163 | 163 | 162 | 162 | 17,700 |
2013/03/04 | 162 | 164 | 162 | 164 | 16,700 |
2013/03/01 | 161 | 162 | 160 | 160 | 4,600 |
2013/02/28 | 160 | 161 | 159 | 159 | 16,600 |
2013/02/27 | 160 | 160 | 158 | 158 | 3,200 |
2013/02/26 | 159 | 160 | 158 | 159 | 2,900 |
2013/02/25 | 160 | 160 | 159 | 160 | 7,700 |
2013/02/22 | 161 | 161 | 159 | 160 | 17,000 |
2013/02/21 | 161 | 161 | 160 | 160 | 4,900 |
2013/02/20 | 161 | 163 | 161 | 162 | 4,100 |
2013/02/19 | 160 | 163 | 160 | 161 | 7,100 |
2013/02/18 | 160 | 160 | 159 | 160 | 3,600 |
2013/02/15 | 163 | 163 | 158 | 160 | 6,600 |
2013/02/14 | 161 | 162 | 161 | 162 | 6,100 |
2013/02/13 | 161 | 162 | 160 | 160 | 7,300 |
2013/02/12 | 164 | 165 | 160 | 160 | 7,100 |
2013/02/08 | 163 | 164 | 161 | 164 | 10,400 |
2013/02/07 | 165 | 165 | 163 | 165 | 5,800 |
2013/02/06 | 165 | 168 | 164 | 166 | 10,900 |
2013/02/05 | 167 | 167 | 165 | 165 | 20,900 |
2013/02/04 | 164 | 167 | 163 | 165 | 18,200 |
2013/02/01 | 163 | 164 | 161 | 163 | 6,400 |
2013/01/31 | 161 | 162 | 161 | 161 | 7,700 |
2013/01/30 | 162 | 162 | 160 | 161 | 7,100 |
2013/01/29 | 161 | 162 | 159 | 162 | 2,500 |
2013/01/28 | 164 | 164 | 160 | 161 | 9,400 |
2013/01/25 | 160 | 165 | 160 | 165 | 7,300 |
2013/01/24 | 158 | 165 | 156 | 164 | 9,000 |
2013/01/23 | 167 | 168 | 158 | 158 | 44,200 |
2013/01/22 | 166 | 174 | 164 | 169 | 27,800 |
2013/01/21 | 164 | 164 | 162 | 163 | 9,900 |
2013/01/18 | 162 | 164 | 160 | 161 | 4,000 |
2013/01/17 | 159 | 160 | 159 | 159 | 1,400 |
2013/01/16 | 164 | 164 | 159 | 159 | 10,000 |
2013/01/15 | 159 | 164 | 158 | 163 | 7,200 |
2013/01/11 | 157 | 160 | 154 | 160 | 28,200 |
2013/01/10 | 154 | 156 | 154 | 156 | 2,700 |
2013/01/09 | 151 | 155 | 151 | 154 | 12,700 |
2013/01/08 | 154 | 157 | 153 | 156 | 5,300 |
2013/01/07 | 152 | 155 | 152 | 153 | 33,400 |
2013/01/04 | 152 | 153 | 151 | 153 | 10,700 |