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 |
---|---|---|---|---|---|
2015/12/30 | 208 | 210 | 206 | 206 | 5,500 |
2015/12/29 | 205 | 209 | 204 | 207 | 7,600 |
2015/12/28 | 196 | 207 | 195 | 207 | 12,800 |
2015/12/25 | 198 | 201 | 194 | 195 | 64,100 |
2015/12/24 | 208 | 208 | 198 | 198 | 66,500 |
2015/12/22 | 214 | 214 | 209 | 210 | 13,400 |
2015/12/21 | 217 | 219 | 215 | 215 | 40,100 |
2015/12/18 | 221 | 222 | 218 | 222 | 20,600 |
2015/12/17 | 228 | 228 | 222 | 225 | 54,600 |
2015/12/16 | 221 | 225 | 221 | 222 | 13,100 |
2015/12/15 | 217 | 225 | 216 | 225 | 20,800 |
2015/12/14 | 218 | 219 | 213 | 218 | 18,900 |
2015/12/11 | 220 | 224 | 220 | 221 | 15,000 |
2015/12/10 | 222 | 226 | 220 | 220 | 38,300 |
2015/12/09 | 223 | 225 | 223 | 225 | 3,100 |
2015/12/08 | 226 | 230 | 224 | 224 | 21,800 |
2015/12/07 | 228 | 231 | 225 | 226 | 54,300 |
2015/12/04 | 222 | 225 | 222 | 225 | 13,500 |
2015/12/03 | 225 | 225 | 222 | 225 | 54,900 |
2015/12/02 | 225 | 227 | 223 | 225 | 40,700 |
2015/12/01 | 225 | 227 | 224 | 226 | 32,800 |
2015/11/30 | 226 | 228 | 225 | 226 | 11,400 |
2015/11/27 | 226 | 226 | 223 | 223 | 18,600 |
2015/11/26 | 229 | 229 | 225 | 226 | 41,900 |
2015/11/25 | 228 | 231 | 226 | 228 | 17,100 |
2015/11/24 | 226 | 229 | 226 | 228 | 8,000 |
2015/11/20 | 227 | 232 | 225 | 228 | 25,100 |
2015/11/19 | 230 | 230 | 226 | 227 | 36,700 |
2015/11/18 | 230 | 233 | 225 | 230 | 50,800 |
2015/11/17 | 222 | 266 | 222 | 228 | 239,100 |
2015/11/16 | 225 | 238 | 222 | 223 | 62,700 |
2015/11/13 | 228 | 229 | 226 | 227 | 21,400 |
2015/11/12 | 228 | 230 | 228 | 230 | 8,700 |
2015/11/11 | 228 | 229 | 227 | 228 | 4,300 |
2015/11/10 | 231 | 231 | 225 | 228 | 13,400 |
2015/11/09 | 230 | 232 | 222 | 231 | 24,300 |
2015/11/06 | 232 | 235 | 229 | 231 | 5,900 |
2015/11/05 | 240 | 248 | 229 | 229 | 73,100 |
2015/11/04 | 229 | 230 | 227 | 230 | 13,900 |
2015/11/02 | 230 | 230 | 229 | 230 | 7,800 |
2015/10/30 | 229 | 231 | 228 | 230 | 3,700 |
2015/10/29 | 229 | 230 | 228 | 229 | 3,500 |
2015/10/28 | 231 | 235 | 226 | 229 | 17,500 |
2015/10/27 | 230 | 234 | 228 | 233 | 9,100 |
2015/10/26 | 228 | 233 | 228 | 231 | 10,100 |
2015/10/23 | 229 | 232 | 227 | 229 | 17,200 |
2015/10/22 | 227 | 230 | 227 | 230 | 1,600 |
2015/10/21 | 228 | 230 | 220 | 227 | 11,200 |
2015/10/20 | 231 | 233 | 221 | 228 | 16,000 |
2015/10/19 | 232 | 232 | 230 | 230 | 7,900 |
2015/10/16 | 239 | 239 | 230 | 232 | 10,500 |
2015/10/15 | 228 | 238 | 228 | 238 | 5,200 |
2015/10/14 | 236 | 236 | 226 | 228 | 8,300 |
2015/10/13 | 238 | 238 | 236 | 238 | 3,100 |
2015/10/09 | 237 | 242 | 233 | 241 | 8,800 |
2015/10/08 | 232 | 240 | 225 | 235 | 14,600 |
2015/10/07 | 227 | 237 | 227 | 237 | 21,300 |
2015/10/06 | 233 | 240 | 230 | 232 | 17,400 |
2015/10/05 | 236 | 236 | 221 | 234 | 17,800 |
2015/10/02 | 234 | 239 | 232 | 237 | 9,400 |
2015/10/01 | 234 | 237 | 225 | 230 | 5,600 |
2015/09/30 | 224 | 234 | 219 | 233 | 5,300 |
2015/09/29 | 223 | 223 | 217 | 220 | 6,000 |
2015/09/28 | 228 | 233 | 225 | 225 | 9,100 |
2015/09/25 | 224 | 228 | 222 | 228 | 5,600 |
2015/09/24 | 227 | 230 | 225 | 230 | 8,300 |
2015/09/18 | 237 | 237 | 231 | 233 | 3,200 |
2015/09/17 | 230 | 234 | 208 | 234 | 9,900 |
2015/09/16 | 237 | 237 | 233 | 236 | 1,900 |
2015/09/15 | 232 | 238 | 230 | 238 | 5,600 |
2015/09/14 | 232 | 238 | 231 | 232 | 9,100 |
2015/09/11 | 230 | 239 | 229 | 236 | 22,500 |
2015/09/10 | 231 | 235 | 226 | 234 | 10,000 |
2015/09/09 | 228 | 233 | 223 | 230 | 12,000 |
2015/09/08 | 219 | 225 | 217 | 222 | 24,900 |
2015/09/07 | 223 | 223 | 216 | 222 | 15,000 |
2015/09/04 | 238 | 239 | 206 | 225 | 35,500 |
2015/09/03 | 244 | 244 | 236 | 237 | 3,800 |
2015/09/02 | 229 | 239 | 229 | 234 | 4,200 |
2015/09/01 | 238 | 240 | 232 | 235 | 18,200 |
2015/08/31 | 242 | 243 | 239 | 240 | 9,400 |
2015/08/28 | 239 | 246 | 239 | 239 | 17,300 |
2015/08/27 | 236 | 240 | 236 | 236 | 19,000 |
2015/08/26 | 219 | 230 | 212 | 230 | 39,300 |
2015/08/25 | 195 | 235 | 195 | 205 | 76,200 |
2015/08/24 | 242 | 247 | 223 | 227 | 98,400 |
2015/08/21 | 255 | 255 | 248 | 251 | 37,200 |
2015/08/20 | 262 | 262 | 259 | 260 | 16,800 |
2015/08/19 | 268 | 268 | 263 | 263 | 23,100 |
2015/08/18 | 267 | 268 | 265 | 268 | 12,700 |
2015/08/17 | 262 | 266 | 260 | 265 | 30,600 |
2015/08/14 | 264 | 265 | 260 | 262 | 33,600 |
2015/08/13 | 270 | 270 | 264 | 267 | 25,600 |
2015/08/12 | 272 | 272 | 268 | 270 | 19,400 |
2015/08/11 | 272 | 276 | 271 | 271 | 8,900 |
2015/08/10 | 271 | 274 | 271 | 271 | 28,100 |
2015/08/07 | 276 | 277 | 271 | 274 | 16,500 |
2015/08/06 | 278 | 280 | 275 | 276 | 11,000 |
2015/08/05 | 274 | 277 | 273 | 275 | 17,800 |
2015/08/04 | 279 | 279 | 273 | 276 | 16,600 |
2015/08/03 | 280 | 280 | 276 | 276 | 16,600 |
2015/07/31 | 281 | 281 | 278 | 280 | 26,800 |
2015/07/30 | 287 | 289 | 276 | 283 | 61,500 |
2015/07/29 | 289 | 289 | 284 | 285 | 2,800 |
2015/07/28 | 284 | 289 | 280 | 289 | 14,700 |
2015/07/27 | 285 | 285 | 281 | 284 | 14,700 |
2015/07/24 | 285 | 287 | 283 | 287 | 15,500 |
2015/07/23 | 283 | 289 | 283 | 286 | 19,700 |
2015/07/22 | 287 | 288 | 283 | 284 | 23,200 |
2015/07/21 | 290 | 290 | 284 | 287 | 15,000 |
2015/07/17 | 288 | 295 | 282 | 290 | 37,900 |
2015/07/16 | 286 | 291 | 280 | 288 | 68,900 |
2015/07/15 | 290 | 313 | 285 | 300 | 190,900 |
2015/07/14 | 283 | 290 | 282 | 290 | 37,600 |
2015/07/13 | 289 | 289 | 281 | 281 | 30,300 |
2015/07/10 | 279 | 301 | 274 | 280 | 84,800 |
2015/07/09 | 272 | 277 | 260 | 277 | 64,300 |
2015/07/08 | 290 | 290 | 278 | 279 | 52,500 |
2015/07/07 | 292 | 295 | 285 | 289 | 42,000 |
2015/07/06 | 295 | 295 | 289 | 292 | 53,400 |
2015/07/03 | 295 | 301 | 292 | 299 | 44,900 |
2015/07/02 | 297 | 305 | 292 | 296 | 63,100 |
2015/07/01 | 286 | 300 | 286 | 295 | 74,800 |
2015/06/30 | 281 | 288 | 281 | 282 | 41,800 |
2015/06/29 | 281 | 293 | 278 | 280 | 151,700 |
2015/06/26 | 312 | 312 | 284 | 288 | 191,400 |
2015/06/25 | 326 | 326 | 301 | 306 | 194,200 |
2015/06/24 | 339 | 339 | 300 | 310 | 503,500 |
2015/06/23 | 282 | 360 | 280 | 327 | 1,964,300 |
2015/06/22 | 277 | 283 | 274 | 280 | 37,900 |
2015/06/19 | 275 | 277 | 271 | 274 | 16,400 |
2015/06/18 | 275 | 276 | 273 | 276 | 54,000 |
2015/06/17 | 275 | 277 | 274 | 275 | 35,900 |
2015/06/16 | 276 | 278 | 274 | 275 | 28,500 |
2015/06/15 | 273 | 285 | 273 | 277 | 32,400 |
2015/06/12 | 276 | 278 | 274 | 275 | 10,900 |
2015/06/11 | 277 | 278 | 275 | 276 | 9,700 |
2015/06/10 | 272 | 277 | 272 | 273 | 17,100 |
2015/06/09 | 279 | 279 | 270 | 271 | 26,200 |
2015/06/08 | 284 | 284 | 276 | 280 | 14,300 |
2015/06/05 | 284 | 290 | 280 | 280 | 29,800 |
2015/06/04 | 280 | 295 | 280 | 285 | 174,100 |
2015/06/03 | 277 | 279 | 274 | 279 | 15,100 |
2015/06/02 | 277 | 277 | 271 | 276 | 21,900 |
2015/06/01 | 273 | 277 | 273 | 274 | 10,200 |
2015/05/29 | 275 | 277 | 274 | 274 | 8,100 |
2015/05/28 | 278 | 280 | 273 | 273 | 18,100 |
2015/05/27 | 273 | 284 | 270 | 279 | 88,000 |
2015/05/26 | 273 | 275 | 271 | 275 | 15,800 |
2015/05/25 | 275 | 275 | 271 | 272 | 15,600 |
2015/05/22 | 269 | 272 | 268 | 272 | 13,400 |
2015/05/21 | 271 | 271 | 268 | 268 | 9,600 |
2015/05/20 | 269 | 272 | 268 | 271 | 31,200 |
2015/05/19 | 270 | 271 | 267 | 268 | 24,800 |
2015/05/18 | 270 | 272 | 270 | 272 | 30,100 |
2015/05/15 | 271 | 273 | 271 | 271 | 3,700 |
2015/05/14 | 274 | 274 | 270 | 270 | 7,800 |
2015/05/13 | 273 | 276 | 271 | 275 | 8,800 |
2015/05/12 | 273 | 274 | 268 | 268 | 28,700 |
2015/05/11 | 269 | 276 | 269 | 273 | 15,400 |
2015/05/08 | 273 | 273 | 268 | 273 | 9,800 |
2015/05/07 | 271 | 271 | 266 | 271 | 19,900 |
2015/05/01 | 274 | 274 | 268 | 269 | 16,000 |
2015/04/30 | 273 | 273 | 270 | 270 | 23,300 |
2015/04/28 | 273 | 273 | 271 | 271 | 32,600 |
2015/04/27 | 273 | 274 | 272 | 273 | 20,500 |
2015/04/24 | 276 | 279 | 274 | 275 | 9,100 |
2015/04/23 | 274 | 280 | 273 | 275 | 53,400 |
2015/04/22 | 278 | 278 | 274 | 276 | 20,900 |
2015/04/21 | 279 | 281 | 275 | 275 | 39,000 |
2015/04/20 | 270 | 282 | 268 | 275 | 156,200 |
2015/04/17 | 300 | 304 | 295 | 298 | 131,200 |
2015/04/16 | 289 | 303 | 285 | 301 | 103,600 |
2015/04/15 | 281 | 298 | 279 | 286 | 164,700 |
2015/04/14 | 277 | 278 | 274 | 278 | 32,100 |
2015/04/13 | 273 | 274 | 271 | 272 | 22,700 |
2015/04/10 | 272 | 272 | 269 | 271 | 10,900 |
2015/04/09 | 273 | 273 | 267 | 270 | 17,300 |
2015/04/08 | 273 | 275 | 270 | 273 | 21,900 |
2015/04/07 | 268 | 269 | 267 | 269 | 9,000 |
2015/04/06 | 272 | 272 | 264 | 268 | 30,200 |
2015/04/03 | 269 | 272 | 267 | 272 | 15,300 |
2015/04/02 | 263 | 270 | 260 | 268 | 26,200 |
2015/04/01 | 273 | 273 | 254 | 263 | 24,600 |
2015/03/31 | 273 | 274 | 270 | 271 | 6,900 |
2015/03/30 | 271 | 274 | 267 | 271 | 5,200 |
2015/03/27 | 267 | 273 | 267 | 272 | 15,800 |
2015/03/26 | 270 | 278 | 269 | 269 | 17,700 |
2015/03/25 | 277 | 277 | 271 | 273 | 20,200 |
2015/03/24 | 279 | 279 | 276 | 276 | 19,300 |
2015/03/23 | 281 | 283 | 277 | 277 | 29,900 |
2015/03/20 | 281 | 285 | 276 | 277 | 41,900 |
2015/03/19 | 279 | 290 | 276 | 282 | 152,300 |
2015/03/18 | 277 | 277 | 270 | 276 | 31,200 |
2015/03/17 | 274 | 274 | 269 | 273 | 13,700 |
2015/03/16 | 266 | 274 | 266 | 273 | 24,400 |
2015/03/13 | 267 | 269 | 266 | 269 | 12,600 |
2015/03/12 | 268 | 270 | 263 | 269 | 23,500 |
2015/03/11 | 266 | 268 | 258 | 268 | 30,200 |
2015/03/10 | 269 | 269 | 266 | 267 | 19,300 |
2015/03/09 | 266 | 268 | 266 | 267 | 13,300 |
2015/03/06 | 272 | 272 | 267 | 268 | 18,800 |
2015/03/05 | 269 | 271 | 266 | 268 | 76,600 |
2015/03/04 | 273 | 274 | 269 | 274 | 12,200 |
2015/03/03 | 274 | 276 | 270 | 270 | 25,500 |
2015/03/02 | 272 | 274 | 269 | 272 | 36,400 |
2015/02/27 | 273 | 275 | 272 | 275 | 49,100 |
2015/02/26 | 276 | 281 | 272 | 273 | 43,300 |
2015/02/25 | 278 | 280 | 275 | 280 | 21,200 |
2015/02/24 | 281 | 281 | 276 | 278 | 16,900 |
2015/02/23 | 280 | 282 | 280 | 281 | 20,200 |
2015/02/20 | 286 | 286 | 275 | 277 | 39,000 |
2015/02/19 | 287 | 288 | 281 | 284 | 41,800 |
2015/02/18 | 273 | 289 | 270 | 289 | 112,800 |
2015/02/17 | 271 | 272 | 270 | 270 | 22,000 |
2015/02/16 | 272 | 274 | 270 | 274 | 20,600 |
2015/02/13 | 275 | 275 | 272 | 275 | 13,900 |
2015/02/12 | 270 | 277 | 266 | 272 | 32,400 |
2015/02/10 | 265 | 273 | 264 | 270 | 33,900 |
2015/02/09 | 269 | 269 | 264 | 264 | 32,900 |
2015/02/06 | 270 | 277 | 267 | 268 | 25,000 |
2015/02/05 | 275 | 275 | 268 | 269 | 64,300 |
2015/02/04 | 275 | 279 | 272 | 279 | 38,900 |
2015/02/03 | 278 | 280 | 273 | 275 | 29,700 |
2015/02/02 | 272 | 280 | 272 | 277 | 32,000 |
2015/01/30 | 273 | 276 | 271 | 275 | 42,900 |
2015/01/29 | 277 | 278 | 271 | 272 | 47,600 |
2015/01/28 | 279 | 286 | 279 | 279 | 31,700 |
2015/01/27 | 280 | 283 | 277 | 283 | 36,200 |
2015/01/26 | 283 | 291 | 275 | 277 | 95,900 |
2015/01/23 | 284 | 290 | 280 | 281 | 77,000 |
2015/01/22 | 283 | 296 | 276 | 279 | 232,500 |
2015/01/21 | 309 | 315 | 290 | 314 | 163,900 |
2015/01/20 | 299 | 315 | 294 | 310 | 127,300 |
2015/01/19 | 284 | 298 | 281 | 298 | 86,000 |
2015/01/16 | 280 | 285 | 271 | 277 | 54,500 |
2015/01/15 | 284 | 291 | 272 | 280 | 128,400 |
2015/01/14 | 300 | 314 | 284 | 284 | 157,300 |
2015/01/13 | 299 | 307 | 295 | 305 | 196,800 |
2015/01/09 | 295 | 324 | 290 | 315 | 514,000 |
2015/01/08 | 285 | 299 | 285 | 285 | 254,000 |
2015/01/07 | 263 | 286 | 263 | 277 | 189,800 |
2015/01/06 | 265 | 268 | 262 | 262 | 26,800 |
2015/01/05 | 265 | 275 | 256 | 273 | 65,300 |