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 |
---|---|---|---|---|---|
2016/12/30 | 905 | 937 | 903 | 928 | 215,700 |
2016/12/29 | 920 | 928 | 902 | 904 | 186,500 |
2016/12/28 | 909 | 935 | 909 | 924 | 201,000 |
2016/12/27 | 905 | 927 | 905 | 909 | 171,800 |
2016/12/26 | 920 | 926 | 905 | 906 | 233,600 |
2016/12/22 | 945 | 949 | 918 | 923 | 244,400 |
2016/12/21 | 965 | 976 | 943 | 944 | 265,100 |
2016/12/20 | 972 | 988 | 959 | 961 | 174,200 |
2016/12/19 | 996 | 1,005 | 955 | 972 | 354,700 |
2016/12/16 | 1,070 | 1,070 | 993 | 998 | 444,400 |
2016/12/15 | 1,055 | 1,075 | 1,016 | 1,040 | 747,500 |
2016/12/14 | 956 | 1,057 | 954 | 1,039 | 1,513,600 |
2016/12/13 | 971 | 971 | 945 | 959 | 329,500 |
2016/12/12 | 930 | 975 | 925 | 941 | 449,500 |
2016/12/09 | 972 | 981 | 918 | 930 | 599,000 |
2016/12/08 | 980 | 1,045 | 979 | 985 | 680,600 |
2016/12/07 | 1,095 | 1,102 | 980 | 991 | 1,184,900 |
2016/12/06 | 1,112 | 1,147 | 1,065 | 1,065 | 1,302,700 |
2016/12/05 | 1,111 | 1,215 | 1,083 | 1,142 | 2,760,800 |
2016/12/02 | 1,147 | 1,190 | 1,042 | 1,081 | 5,737,800 |
2016/12/01 | 965 | 1,092 | 961 | 1,092 | 5,199,900 |
2016/11/30 | 886 | 994 | 879 | 942 | 1,579,000 |
2016/11/29 | 887 | 890 | 862 | 873 | 303,600 |
2016/11/28 | 881 | 910 | 873 | 893 | 287,200 |
2016/11/25 | 910 | 922 | 876 | 882 | 405,000 |
2016/11/24 | 953 | 961 | 910 | 911 | 510,000 |
2016/11/22 | 955 | 984 | 915 | 951 | 809,100 |
2016/11/21 | 1,000 | 1,002 | 951 | 968 | 649,600 |
2016/11/18 | 1,024 | 1,045 | 982 | 990 | 1,593,000 |
2016/11/17 | 886 | 1,015 | 863 | 998 | 3,055,900 |
2016/11/16 | 844 | 898 | 818 | 885 | 895,600 |
2016/11/15 | 910 | 917 | 850 | 860 | 686,400 |
2016/11/14 | 901 | 935 | 882 | 903 | 474,900 |
2016/11/11 | 984 | 987 | 915 | 920 | 787,200 |
2016/11/10 | 1,001 | 1,028 | 961 | 975 | 1,340,700 |
2016/11/09 | 1,000 | 1,007 | 836 | 941 | 2,116,100 |
2016/11/08 | 935 | 1,034 | 918 | 963 | 3,672,600 |
2016/11/07 | 984 | 1,000 | 903 | 908 | 974,200 |
2016/11/04 | 948 | 995 | 907 | 939 | 705,300 |
2016/11/02 | 933 | 1,046 | 927 | 978 | 2,406,900 |
2016/11/01 | 972 | 975 | 848 | 907 | 1,934,800 |
2016/10/31 | 1,020 | 1,046 | 983 | 987 | 498,700 |
2016/10/28 | 1,070 | 1,070 | 1,010 | 1,026 | 420,600 |
2016/10/27 | 1,048 | 1,092 | 990 | 1,053 | 900,600 |
2016/10/26 | 1,099 | 1,118 | 1,050 | 1,064 | 619,500 |
2016/10/25 | 1,046 | 1,150 | 1,037 | 1,111 | 1,701,500 |
2016/10/24 | 1,139 | 1,169 | 1,016 | 1,050 | 1,497,500 |
2016/10/21 | 1,212 | 1,247 | 1,158 | 1,188 | 1,148,700 |
2016/10/20 | 1,193 | 1,331 | 1,182 | 1,231 | 2,563,600 |
2016/10/19 | 1,215 | 1,249 | 1,153 | 1,210 | 1,906,800 |
2016/10/18 | 1,044 | 1,277 | 1,008 | 1,185 | 6,604,400 |
2016/10/17 | 1,074 | 1,074 | 1,074 | 1,074 | 537,200 |
2016/10/14 | 931 | 943 | 792 | 924 | 1,921,800 |
2016/10/13 | 939 | 967 | 911 | 916 | 1,165,600 |
2016/10/12 | 871 | 1,000 | 856 | 909 | 3,771,700 |
2016/10/11 | 780 | 921 | 777 | 906 | 3,253,100 |
2016/10/07 | 797 | 817 | 758 | 771 | 1,298,000 |
2016/10/06 | 768 | 840 | 751 | 786 | 2,114,400 |
2016/10/05 | 761 | 860 | 755 | 798 | 6,082,200 |
2016/10/04 | 631 | 721 | 626 | 721 | 1,289,400 |
2016/10/03 | 670 | 695 | 590 | 621 | 2,548,000 |
2016/09/30 | 684 | 740 | 642 | 690 | 3,129,000 |
2016/09/29 | 580 | 664 | 578 | 664 | 2,064,100 |
2016/09/28 | 520 | 573 | 520 | 564 | 907,200 |
2016/09/27 | 502 | 553 | 501 | 530 | 862,300 |
2016/09/26 | 507 | 520 | 496 | 502 | 297,400 |
2016/09/23 | 492 | 530 | 488 | 516 | 676,400 |
2016/09/21 | 493 | 510 | 481 | 489 | 426,500 |
2016/09/20 | 469 | 500 | 469 | 485 | 447,100 |
2016/09/16 | 500 | 500 | 470 | 477 | 314,600 |
2016/09/15 | 468 | 510 | 468 | 484 | 686,100 |
2016/09/14 | 501 | 504 | 465 | 470 | 650,800 |
2016/09/13 | 514 | 525 | 493 | 498 | 895,800 |
2016/09/12 | 487 | 544 | 487 | 496 | 1,746,400 |
2016/09/09 | 494 | 592 | 471 | 515 | 3,852,100 |
2016/09/08 | 519 | 554 | 494 | 504 | 3,377,500 |
2016/09/07 | 443 | 523 | 438 | 523 | 3,342,100 |
2016/09/06 | 457 | 459 | 432 | 443 | 908,900 |
2016/09/05 | 470 | 482 | 444 | 460 | 1,643,700 |
2016/09/02 | 508 | 543 | 473 | 494 | 5,917,700 |
2016/09/01 | 473 | 508 | 461 | 508 | 1,318,300 |
2016/08/31 | 466 | 536 | 427 | 428 | 7,721,600 |
2016/08/30 | 466 | 466 | 466 | 466 | 513,300 |
2016/08/29 | 318 | 386 | 314 | 386 | 3,292,100 |
2016/08/26 | 318 | 322 | 300 | 306 | 249,600 |
2016/08/25 | 316 | 321 | 305 | 318 | 345,000 |
2016/08/24 | 306 | 334 | 306 | 326 | 911,100 |
2016/08/23 | 309 | 322 | 299 | 309 | 1,186,100 |
2016/08/22 | 292 | 298 | 280 | 294 | 293,100 |
2016/08/19 | 292 | 302 | 283 | 290 | 593,900 |
2016/08/18 | 311 | 314 | 296 | 300 | 362,600 |
2016/08/17 | 332 | 348 | 306 | 315 | 969,800 |
2016/08/16 | 311 | 360 | 311 | 324 | 2,433,500 |
2016/08/15 | 328 | 334 | 310 | 317 | 877,200 |
2016/08/12 | 350 | 370 | 318 | 336 | 2,908,000 |
2016/08/10 | 347 | 426 | 346 | 374 | 12,000,900 |
2016/08/09 | 322 | 394 | 307 | 362 | 11,427,900 |
2016/08/08 | 338 | 418 | 311 | 314 | 14,199,300 |
2016/08/05 | 266 | 354 | 254 | 354 | 9,122,500 |
2016/08/04 | 349 | 355 | 260 | 274 | 6,064,500 |
2016/08/03 | 239 | 315 | 238 | 315 | 6,468,600 |
2016/08/02 | 237 | 274 | 226 | 235 | 1,920,600 |
2016/08/01 | 253 | 328 | 251 | 267 | 4,977,700 |
2016/07/29 | 203 | 248 | 203 | 248 | 2,954,800 |
2016/07/28 | 199 | 199 | 197 | 198 | 2,200 |
2016/07/27 | 201 | 201 | 197 | 197 | 3,000 |
2016/07/26 | 202 | 202 | 196 | 196 | 16,800 |
2016/07/25 | 200 | 202 | 195 | 201 | 14,900 |
2016/07/22 | 198 | 202 | 194 | 196 | 16,300 |
2016/07/21 | 196 | 202 | 192 | 198 | 64,600 |
2016/07/20 | 193 | 194 | 190 | 194 | 7,000 |
2016/07/19 | 203 | 205 | 189 | 191 | 69,100 |
2016/07/15 | 199 | 203 | 194 | 199 | 80,300 |
2016/07/14 | 186 | 195 | 186 | 193 | 9,400 |
2016/07/13 | 191 | 194 | 188 | 190 | 22,500 |
2016/07/12 | 187 | 195 | 187 | 192 | 17,200 |
2016/07/11 | 185 | 187 | 183 | 185 | 7,000 |
2016/07/08 | 179 | 181 | 177 | 177 | 10,000 |
2016/07/07 | 182 | 184 | 179 | 179 | 10,000 |
2016/07/06 | 184 | 184 | 176 | 181 | 24,000 |
2016/07/05 | 188 | 188 | 186 | 188 | 15,900 |
2016/07/04 | 186 | 191 | 184 | 189 | 15,100 |
2016/07/01 | 184 | 185 | 181 | 182 | 9,000 |
2016/06/30 | 183 | 186 | 180 | 182 | 24,000 |
2016/06/29 | 177 | 180 | 177 | 180 | 10,300 |
2016/06/28 | 172 | 177 | 171 | 176 | 13,400 |
2016/06/27 | 175 | 180 | 174 | 175 | 25,200 |
2016/06/24 | 191 | 193 | 173 | 173 | 42,500 |
2016/06/23 | 191 | 193 | 188 | 191 | 6,400 |
2016/06/22 | 193 | 193 | 187 | 188 | 11,400 |
2016/06/21 | 190 | 194 | 190 | 194 | 10,100 |
2016/06/20 | 188 | 196 | 188 | 192 | 9,900 |
2016/06/17 | 188 | 188 | 185 | 186 | 57,900 |
2016/06/16 | 195 | 195 | 180 | 182 | 46,100 |
2016/06/15 | 193 | 200 | 192 | 194 | 35,300 |
2016/06/14 | 211 | 212 | 193 | 193 | 96,500 |
2016/06/13 | 222 | 222 | 212 | 212 | 58,200 |
2016/06/10 | 220 | 222 | 219 | 222 | 18,500 |
2016/06/09 | 220 | 222 | 219 | 219 | 21,100 |
2016/06/08 | 224 | 226 | 219 | 222 | 47,800 |
2016/06/07 | 219 | 226 | 219 | 220 | 23,900 |
2016/06/06 | 222 | 222 | 216 | 217 | 30,400 |
2016/06/03 | 222 | 224 | 219 | 221 | 53,800 |
2016/06/02 | 228 | 234 | 220 | 221 | 180,300 |
2016/06/01 | 221 | 231 | 217 | 225 | 130,900 |
2016/05/31 | 218 | 221 | 218 | 220 | 10,700 |
2016/05/30 | 217 | 219 | 217 | 218 | 6,000 |
2016/05/27 | 221 | 221 | 216 | 216 | 18,400 |
2016/05/26 | 220 | 221 | 218 | 221 | 25,000 |
2016/05/25 | 214 | 222 | 214 | 220 | 46,400 |
2016/05/24 | 222 | 222 | 211 | 214 | 56,400 |
2016/05/23 | 222 | 224 | 218 | 221 | 56,700 |
2016/05/20 | 221 | 222 | 216 | 218 | 94,400 |
2016/05/19 | 223 | 233 | 218 | 220 | 140,800 |
2016/05/18 | 215 | 229 | 212 | 218 | 188,200 |
2016/05/17 | 211 | 221 | 211 | 212 | 60,500 |
2016/05/16 | 212 | 217 | 208 | 210 | 73,100 |
2016/05/13 | 223 | 224 | 211 | 213 | 165,000 |
2016/05/12 | 230 | 231 | 218 | 221 | 548,200 |
2016/05/11 | 224 | 304 | 213 | 243 | 3,487,500 |
2016/05/10 | 208 | 229 | 204 | 224 | 269,600 |
2016/05/09 | 209 | 229 | 199 | 199 | 131,100 |
2016/05/06 | 194 | 201 | 193 | 196 | 18,700 |
2016/05/02 | 196 | 197 | 193 | 197 | 6,100 |
2016/04/28 | 198 | 203 | 192 | 198 | 25,700 |
2016/04/27 | 192 | 195 | 192 | 195 | 12,600 |
2016/04/26 | 197 | 197 | 190 | 194 | 15,300 |
2016/04/25 | 199 | 200 | 196 | 197 | 12,300 |
2016/04/22 | 200 | 202 | 196 | 198 | 13,200 |
2016/04/21 | 199 | 199 | 194 | 196 | 16,400 |
2016/04/20 | 194 | 198 | 194 | 196 | 16,300 |
2016/04/19 | 201 | 201 | 192 | 194 | 41,300 |
2016/04/18 | 201 | 203 | 196 | 199 | 20,600 |
2016/04/15 | 189 | 195 | 185 | 195 | 10,600 |
2016/04/14 | 193 | 195 | 190 | 192 | 5,800 |
2016/04/13 | 188 | 191 | 187 | 190 | 16,200 |
2016/04/12 | 187 | 188 | 184 | 187 | 9,800 |
2016/04/11 | 184 | 184 | 180 | 181 | 42,200 |
2016/04/08 | 183 | 192 | 183 | 189 | 14,200 |
2016/04/07 | 190 | 193 | 190 | 193 | 5,100 |
2016/04/06 | 191 | 196 | 191 | 192 | 14,700 |
2016/04/05 | 212 | 212 | 200 | 200 | 29,700 |
2016/04/04 | 209 | 209 | 198 | 208 | 10,200 |
2016/04/01 | 207 | 212 | 200 | 206 | 32,000 |
2016/03/31 | 192 | 223 | 190 | 210 | 276,900 |
2016/03/30 | 192 | 192 | 189 | 190 | 6,100 |
2016/03/29 | 186 | 189 | 184 | 189 | 8,100 |
2016/03/28 | 191 | 194 | 186 | 186 | 12,500 |
2016/03/25 | 199 | 199 | 191 | 192 | 6,000 |
2016/03/24 | 200 | 200 | 195 | 195 | 4,900 |
2016/03/23 | 197 | 200 | 194 | 196 | 3,300 |
2016/03/22 | 202 | 203 | 192 | 192 | 10,500 |
2016/03/18 | 199 | 199 | 191 | 192 | 3,400 |
2016/03/17 | 206 | 206 | 194 | 194 | 16,800 |
2016/03/16 | 203 | 208 | 200 | 202 | 7,400 |
2016/03/15 | 206 | 208 | 203 | 203 | 3,800 |
2016/03/14 | 206 | 209 | 200 | 206 | 27,300 |
2016/03/11 | 205 | 211 | 202 | 207 | 31,100 |
2016/03/10 | 210 | 217 | 190 | 207 | 177,400 |
2016/03/09 | 186 | 219 | 182 | 202 | 131,100 |
2016/03/08 | 184 | 187 | 178 | 187 | 23,300 |
2016/03/07 | 185 | 185 | 180 | 184 | 20,700 |
2016/03/04 | 176 | 183 | 176 | 180 | 15,400 |
2016/03/03 | 176 | 179 | 174 | 175 | 9,300 |
2016/03/02 | 175 | 175 | 172 | 174 | 7,400 |
2016/03/01 | 175 | 175 | 169 | 174 | 7,100 |
2016/02/29 | 172 | 174 | 172 | 172 | 5,000 |
2016/02/26 | 184 | 184 | 169 | 171 | 84,800 |
2016/02/25 | 162 | 184 | 162 | 175 | 99,200 |
2016/02/24 | 162 | 164 | 160 | 160 | 13,100 |
2016/02/23 | 165 | 165 | 161 | 162 | 19,500 |
2016/02/22 | 165 | 168 | 163 | 164 | 8,700 |
2016/02/19 | 168 | 168 | 162 | 163 | 21,100 |
2016/02/18 | 168 | 170 | 164 | 168 | 8,300 |
2016/02/17 | 167 | 169 | 162 | 166 | 27,800 |
2016/02/16 | 164 | 171 | 164 | 167 | 6,200 |
2016/02/15 | 165 | 168 | 163 | 168 | 32,200 |
2016/02/12 | 161 | 165 | 160 | 163 | 17,300 |
2016/02/10 | 180 | 180 | 175 | 176 | 17,800 |
2016/02/09 | 180 | 192 | 180 | 180 | 9,400 |
2016/02/08 | 182 | 198 | 180 | 182 | 24,100 |
2016/02/05 | 190 | 190 | 181 | 181 | 37,600 |
2016/02/04 | 199 | 199 | 190 | 197 | 25,100 |
2016/02/03 | 198 | 202 | 195 | 197 | 4,500 |
2016/02/02 | 198 | 198 | 195 | 196 | 2,100 |
2016/02/01 | 197 | 203 | 190 | 194 | 19,500 |
2016/01/29 | 197 | 204 | 192 | 197 | 9,100 |
2016/01/28 | 188 | 197 | 188 | 197 | 14,800 |
2016/01/27 | 179 | 189 | 179 | 184 | 10,500 |
2016/01/26 | 179 | 181 | 178 | 179 | 4,600 |
2016/01/25 | 182 | 183 | 179 | 181 | 10,400 |
2016/01/22 | 182 | 184 | 179 | 182 | 2,900 |
2016/01/21 | 180 | 185 | 177 | 177 | 12,900 |
2016/01/20 | 193 | 193 | 175 | 176 | 43,800 |
2016/01/19 | 192 | 200 | 192 | 200 | 11,900 |
2016/01/18 | 192 | 193 | 184 | 190 | 12,600 |
2016/01/15 | 199 | 199 | 194 | 195 | 14,500 |
2016/01/14 | 196 | 197 | 194 | 195 | 27,800 |
2016/01/13 | 196 | 200 | 195 | 200 | 11,800 |
2016/01/12 | 195 | 199 | 194 | 199 | 19,900 |
2016/01/08 | 197 | 203 | 195 | 200 | 11,600 |
2016/01/07 | 204 | 204 | 195 | 198 | 19,700 |
2016/01/06 | 207 | 207 | 203 | 203 | 8,500 |
2016/01/05 | 209 | 209 | 204 | 206 | 16,400 |
2016/01/04 | 208 | 214 | 206 | 209 | 7,100 |