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 |
---|---|---|---|---|---|
2014/12/30 | 267 | 267 | 260 | 264 | 18,100 |
2014/12/29 | 258 | 268 | 255 | 265 | 43,200 |
2014/12/26 | 255 | 255 | 251 | 253 | 12,900 |
2014/12/25 | 251 | 254 | 249 | 251 | 65,200 |
2014/12/24 | 256 | 259 | 253 | 258 | 13,300 |
2014/12/22 | 260 | 260 | 255 | 257 | 31,600 |
2014/12/19 | 257 | 265 | 257 | 259 | 18,900 |
2014/12/18 | 260 | 265 | 254 | 265 | 47,100 |
2014/12/17 | 252 | 256 | 252 | 254 | 24,100 |
2014/12/16 | 257 | 257 | 251 | 255 | 42,000 |
2014/12/15 | 258 | 263 | 258 | 263 | 24,400 |
2014/12/12 | 264 | 265 | 259 | 264 | 23,300 |
2014/12/11 | 257 | 263 | 257 | 263 | 17,100 |
2014/12/10 | 264 | 265 | 260 | 261 | 17,100 |
2014/12/09 | 264 | 266 | 262 | 264 | 8,500 |
2014/12/08 | 269 | 270 | 261 | 265 | 45,300 |
2014/12/05 | 263 | 267 | 263 | 267 | 26,400 |
2014/12/04 | 269 | 269 | 264 | 266 | 36,500 |
2014/12/03 | 270 | 270 | 267 | 267 | 12,700 |
2014/12/02 | 269 | 272 | 267 | 267 | 22,500 |
2014/12/01 | 270 | 270 | 265 | 267 | 21,200 |
2014/11/28 | 270 | 271 | 264 | 270 | 32,500 |
2014/11/27 | 266 | 271 | 266 | 269 | 11,800 |
2014/11/26 | 263 | 270 | 263 | 269 | 16,200 |
2014/11/25 | 259 | 266 | 259 | 263 | 28,300 |
2014/11/21 | 253 | 256 | 253 | 256 | 8,800 |
2014/11/20 | 257 | 257 | 252 | 253 | 16,200 |
2014/11/19 | 253 | 257 | 251 | 256 | 28,000 |
2014/11/18 | 257 | 257 | 251 | 254 | 16,800 |
2014/11/17 | 259 | 259 | 253 | 255 | 18,300 |
2014/11/14 | 265 | 265 | 254 | 260 | 42,200 |
2014/11/13 | 266 | 269 | 264 | 265 | 18,600 |
2014/11/12 | 269 | 269 | 265 | 266 | 11,800 |
2014/11/11 | 270 | 272 | 264 | 269 | 23,200 |
2014/11/10 | 276 | 276 | 268 | 270 | 19,300 |
2014/11/07 | 266 | 281 | 266 | 277 | 50,200 |
2014/11/06 | 272 | 272 | 263 | 264 | 32,500 |
2014/11/05 | 265 | 267 | 260 | 267 | 51,700 |
2014/11/04 | 261 | 264 | 260 | 263 | 26,100 |
2014/10/31 | 262 | 262 | 255 | 258 | 13,700 |
2014/10/30 | 259 | 260 | 255 | 259 | 15,800 |
2014/10/29 | 260 | 262 | 256 | 257 | 17,700 |
2014/10/28 | 264 | 264 | 255 | 258 | 10,600 |
2014/10/27 | 261 | 265 | 260 | 262 | 21,600 |
2014/10/24 | 258 | 265 | 258 | 259 | 23,100 |
2014/10/23 | 263 | 265 | 254 | 258 | 19,600 |
2014/10/22 | 265 | 266 | 253 | 261 | 38,800 |
2014/10/21 | 272 | 273 | 261 | 264 | 61,500 |
2014/10/20 | 257 | 269 | 252 | 265 | 89,600 |
2014/10/17 | 254 | 265 | 252 | 254 | 29,800 |
2014/10/16 | 254 | 260 | 252 | 252 | 42,100 |
2014/10/15 | 255 | 273 | 254 | 271 | 10,900 |
2014/10/14 | 250 | 261 | 250 | 253 | 34,700 |
2014/10/10 | 267 | 267 | 245 | 265 | 39,100 |
2014/10/09 | 283 | 283 | 270 | 270 | 22,200 |
2014/10/08 | 275 | 276 | 273 | 273 | 22,400 |
2014/10/07 | 285 | 285 | 274 | 278 | 15,100 |
2014/10/06 | 280 | 287 | 272 | 286 | 26,000 |
2014/10/03 | 267 | 277 | 267 | 275 | 11,800 |
2014/10/02 | 275 | 277 | 266 | 267 | 49,200 |
2014/10/01 | 282 | 284 | 278 | 278 | 54,600 |
2014/09/30 | 286 | 289 | 286 | 287 | 12,000 |
2014/09/29 | 290 | 290 | 286 | 289 | 13,700 |
2014/09/26 | 286 | 290 | 286 | 289 | 20,000 |
2014/09/25 | 291 | 293 | 290 | 291 | 8,300 |
2014/09/24 | 290 | 294 | 289 | 290 | 20,400 |
2014/09/22 | 298 | 300 | 293 | 295 | 17,400 |
2014/09/19 | 280 | 296 | 278 | 296 | 38,500 |
2014/09/18 | 290 | 290 | 277 | 280 | 53,500 |
2014/09/17 | 291 | 296 | 288 | 290 | 13,600 |
2014/09/16 | 295 | 295 | 287 | 288 | 22,000 |
2014/09/12 | 292 | 294 | 285 | 293 | 27,600 |
2014/09/11 | 285 | 290 | 284 | 285 | 90,800 |
2014/09/10 | 303 | 303 | 290 | 293 | 78,300 |
2014/09/09 | 308 | 308 | 303 | 303 | 16,900 |
2014/09/08 | 305 | 306 | 297 | 300 | 69,900 |
2014/09/05 | 319 | 319 | 307 | 308 | 60,700 |
2014/09/04 | 322 | 328 | 310 | 319 | 82,900 |
2014/09/03 | 326 | 336 | 323 | 324 | 95,100 |
2014/09/02 | 326 | 344 | 322 | 331 | 134,000 |
2014/09/01 | 329 | 330 | 315 | 326 | 138,000 |
2014/08/29 | 328 | 335 | 308 | 329 | 189,800 |
2014/08/28 | 308 | 364 | 306 | 339 | 1,131,100 |
2014/08/27 | 283 | 300 | 282 | 300 | 104,600 |
2014/08/26 | 283 | 288 | 281 | 284 | 29,100 |
2014/08/25 | 285 | 290 | 275 | 286 | 115,900 |
2014/08/22 | 297 | 297 | 286 | 287 | 147,500 |
2014/08/21 | 294 | 298 | 287 | 294 | 167,700 |
2014/08/20 | 295 | 303 | 292 | 295 | 145,000 |
2014/08/19 | 305 | 305 | 290 | 297 | 270,800 |
2014/08/18 | 309 | 326 | 285 | 290 | 1,158,800 |
2014/08/15 | 245 | 253 | 242 | 253 | 32,400 |
2014/08/14 | 246 | 248 | 241 | 246 | 37,200 |
2014/08/13 | 248 | 248 | 243 | 246 | 18,000 |
2014/08/12 | 254 | 254 | 245 | 248 | 13,600 |
2014/08/11 | 256 | 256 | 246 | 250 | 26,000 |
2014/08/08 | 251 | 256 | 241 | 245 | 85,900 |
2014/08/07 | 250 | 260 | 246 | 254 | 113,100 |
2014/08/06 | 243 | 247 | 242 | 242 | 48,200 |
2014/08/05 | 252 | 254 | 247 | 247 | 51,700 |
2014/08/04 | 242 | 249 | 240 | 248 | 46,500 |
2014/08/01 | 245 | 246 | 238 | 241 | 130,600 |
2014/07/31 | 257 | 257 | 247 | 247 | 80,100 |
2014/07/30 | 252 | 259 | 252 | 255 | 60,900 |
2014/07/29 | 254 | 256 | 252 | 252 | 39,700 |
2014/07/28 | 257 | 260 | 250 | 251 | 123,200 |
2014/07/25 | 261 | 265 | 257 | 259 | 160,100 |
2014/07/24 | 262 | 270 | 256 | 263 | 218,600 |
2014/07/23 | 254 | 265 | 254 | 257 | 181,800 |
2014/07/22 | 284 | 285 | 256 | 256 | 391,600 |
2014/07/18 | 283 | 297 | 267 | 281 | 1,578,300 |
2014/07/17 | 267 | 315 | 257 | 315 | 3,415,000 |
2014/07/16 | 245 | 245 | 230 | 235 | 139,300 |
2014/07/15 | 245 | 249 | 229 | 240 | 114,200 |
2014/07/14 | 240 | 249 | 238 | 247 | 55,600 |
2014/07/11 | 233 | 242 | 227 | 233 | 86,600 |
2014/07/10 | 260 | 260 | 240 | 240 | 210,500 |
2014/07/09 | 264 | 289 | 255 | 255 | 801,300 |
2014/07/08 | 248 | 270 | 235 | 252 | 419,900 |
2014/07/07 | 239 | 250 | 229 | 250 | 199,700 |
2014/07/04 | 229 | 240 | 226 | 238 | 159,900 |
2014/07/03 | 225 | 229 | 221 | 223 | 38,000 |
2014/07/02 | 226 | 227 | 220 | 225 | 39,900 |
2014/07/01 | 223 | 234 | 217 | 220 | 79,300 |
2014/06/30 | 217 | 218 | 211 | 215 | 38,500 |
2014/06/27 | 230 | 230 | 210 | 218 | 77,000 |
2014/06/26 | 225 | 236 | 215 | 230 | 106,800 |
2014/06/25 | 230 | 234 | 223 | 230 | 99,100 |
2014/06/24 | 213 | 250 | 207 | 235 | 323,300 |
2014/06/23 | 209 | 213 | 208 | 210 | 70,600 |
2014/06/20 | 209 | 210 | 208 | 208 | 55,700 |
2014/06/19 | 210 | 212 | 205 | 209 | 91,700 |
2014/06/18 | 205 | 215 | 204 | 210 | 134,300 |
2014/06/17 | 210 | 213 | 202 | 205 | 77,600 |
2014/06/16 | 203 | 208 | 202 | 203 | 53,000 |
2014/06/13 | 195 | 203 | 195 | 199 | 61,200 |
2014/06/12 | 197 | 197 | 194 | 195 | 21,900 |
2014/06/11 | 197 | 198 | 194 | 197 | 32,200 |
2014/06/10 | 196 | 196 | 194 | 196 | 9,900 |
2014/06/09 | 194 | 196 | 192 | 196 | 22,000 |
2014/06/06 | 192 | 194 | 192 | 193 | 15,000 |
2014/06/05 | 191 | 195 | 191 | 193 | 49,300 |
2014/06/04 | 194 | 195 | 187 | 194 | 118,000 |
2014/06/03 | 191 | 192 | 190 | 192 | 12,200 |
2014/06/02 | 188 | 193 | 188 | 192 | 21,500 |
2014/05/30 | 195 | 196 | 189 | 189 | 47,600 |
2014/05/29 | 195 | 195 | 186 | 191 | 54,200 |
2014/05/28 | 196 | 197 | 192 | 192 | 18,900 |
2014/05/27 | 197 | 200 | 193 | 200 | 17,900 |
2014/05/26 | 200 | 200 | 195 | 199 | 2,000 |
2014/05/23 | 196 | 200 | 190 | 200 | 11,700 |
2014/05/22 | 195 | 200 | 195 | 199 | 1,900 |
2014/05/21 | 195 | 196 | 194 | 196 | 2,600 |
2014/05/20 | 200 | 200 | 197 | 197 | 2,200 |
2014/05/19 | 199 | 204 | 190 | 196 | 11,800 |
2014/05/16 | 201 | 204 | 201 | 201 | 3,500 |
2014/05/15 | 199 | 204 | 199 | 204 | 5,500 |
2014/05/14 | 203 | 206 | 199 | 199 | 8,300 |
2014/05/13 | 201 | 203 | 195 | 198 | 15,800 |
2014/05/12 | 204 | 227 | 197 | 197 | 139,700 |
2014/05/09 | 203 | 206 | 202 | 205 | 2,900 |
2014/05/08 | 211 | 211 | 202 | 203 | 18,200 |
2014/05/07 | 211 | 211 | 208 | 208 | 12,200 |
2014/05/02 | 210 | 212 | 207 | 209 | 11,300 |
2014/05/01 | 211 | 212 | 209 | 209 | 5,200 |
2014/04/30 | 207 | 213 | 207 | 210 | 12,200 |
2014/04/28 | 207 | 207 | 205 | 205 | 3,900 |
2014/04/25 | 206 | 206 | 205 | 205 | 2,300 |
2014/04/24 | 206 | 210 | 202 | 203 | 18,700 |
2014/04/23 | 210 | 214 | 202 | 204 | 12,000 |
2014/04/22 | 214 | 215 | 210 | 210 | 6,200 |
2014/04/21 | 216 | 218 | 214 | 214 | 10,100 |
2014/04/18 | 214 | 219 | 214 | 218 | 12,400 |
2014/04/17 | 210 | 210 | 210 | 210 | 1,300 |
2014/04/16 | 209 | 210 | 204 | 210 | 7,100 |
2014/04/15 | 207 | 207 | 207 | 207 | 200 |
2014/04/14 | 208 | 208 | 207 | 208 | 800 |
2014/04/11 | 214 | 214 | 208 | 209 | 800 |
2014/04/10 | 213 | 215 | 208 | 213 | 2,300 |
2014/04/09 | 213 | 215 | 210 | 210 | 5,500 |
2014/04/08 | 217 | 219 | 213 | 219 | 1,800 |
2014/04/07 | 220 | 220 | 217 | 217 | 13,100 |
2014/04/04 | 216 | 219 | 216 | 219 | 7,500 |
2014/04/03 | 216 | 217 | 216 | 217 | 2,600 |
2014/04/02 | 217 | 217 | 215 | 215 | 4,000 |
2014/04/01 | 213 | 216 | 212 | 215 | 3,800 |
2014/03/31 | 213 | 213 | 210 | 213 | 600 |
2014/03/28 | 211 | 212 | 206 | 212 | 2,600 |
2014/03/27 | 207 | 209 | 206 | 209 | 2,800 |
2014/03/26 | 209 | 209 | 203 | 204 | 4,300 |
2014/03/25 | 214 | 214 | 205 | 208 | 3,200 |
2014/03/24 | 205 | 210 | 205 | 210 | 6,000 |
2014/03/20 | 213 | 214 | 205 | 206 | 6,500 |
2014/03/19 | 213 | 215 | 213 | 213 | 3,300 |
2014/03/18 | 220 | 220 | 204 | 213 | 7,500 |
2014/03/17 | 215 | 215 | 215 | 215 | 900 |
2014/03/14 | 215 | 220 | 215 | 220 | 3,900 |
2014/03/13 | 220 | 221 | 219 | 220 | 4,500 |
2014/03/12 | 214 | 219 | 213 | 219 | 5,000 |
2014/03/11 | 214 | 214 | 210 | 212 | 7,400 |
2014/03/10 | 219 | 219 | 213 | 215 | 2,400 |
2014/03/07 | 221 | 221 | 216 | 216 | 5,100 |
2014/03/06 | 216 | 216 | 213 | 213 | 6,100 |
2014/03/05 | 220 | 221 | 216 | 216 | 24,100 |
2014/03/04 | 218 | 219 | 212 | 219 | 10,100 |
2014/03/03 | 219 | 219 | 212 | 216 | 6,700 |
2014/02/28 | 220 | 224 | 218 | 220 | 6,200 |
2014/02/27 | 220 | 221 | 219 | 219 | 2,100 |
2014/02/26 | 221 | 223 | 214 | 219 | 11,200 |
2014/02/25 | 212 | 221 | 212 | 221 | 6,400 |
2014/02/24 | 211 | 213 | 208 | 212 | 7,000 |
2014/02/21 | 220 | 220 | 213 | 213 | 4,900 |
2014/02/20 | 214 | 218 | 214 | 214 | 2,700 |
2014/02/19 | 211 | 217 | 211 | 217 | 7,600 |
2014/02/18 | 214 | 216 | 210 | 215 | 2,300 |
2014/02/17 | 206 | 214 | 206 | 210 | 11,600 |
2014/02/14 | 218 | 218 | 208 | 210 | 32,000 |
2014/02/13 | 221 | 221 | 217 | 217 | 3,200 |
2014/02/12 | 219 | 220 | 216 | 217 | 12,700 |
2014/02/10 | 222 | 224 | 219 | 221 | 7,300 |
2014/02/07 | 224 | 227 | 223 | 223 | 3,400 |
2014/02/06 | 217 | 224 | 217 | 224 | 600 |
2014/02/05 | 229 | 229 | 220 | 221 | 18,100 |
2014/02/04 | 220 | 244 | 214 | 221 | 50,300 |
2014/02/03 | 226 | 229 | 223 | 227 | 14,700 |
2014/01/31 | 235 | 235 | 228 | 228 | 21,800 |
2014/01/30 | 233 | 233 | 229 | 230 | 9,800 |
2014/01/29 | 235 | 238 | 231 | 237 | 18,800 |
2014/01/28 | 235 | 235 | 226 | 234 | 1,600 |
2014/01/27 | 228 | 236 | 225 | 228 | 21,700 |
2014/01/24 | 238 | 238 | 233 | 235 | 19,300 |
2014/01/23 | 238 | 249 | 237 | 240 | 43,400 |
2014/01/22 | 236 | 250 | 235 | 250 | 23,200 |
2014/01/21 | 240 | 243 | 240 | 241 | 8,000 |
2014/01/20 | 242 | 245 | 234 | 244 | 16,600 |
2014/01/17 | 239 | 243 | 237 | 242 | 7,300 |
2014/01/16 | 242 | 244 | 239 | 241 | 9,400 |
2014/01/15 | 240 | 243 | 235 | 242 | 21,500 |
2014/01/14 | 242 | 242 | 231 | 238 | 11,300 |
2014/01/10 | 242 | 248 | 241 | 241 | 11,700 |
2014/01/09 | 242 | 242 | 237 | 240 | 4,500 |
2014/01/08 | 243 | 243 | 236 | 242 | 4,000 |
2014/01/07 | 238 | 245 | 236 | 243 | 15,100 |
2014/01/06 | 232 | 240 | 232 | 238 | 28,100 |