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 |
---|---|---|---|---|---|
2017/12/29 | 599 | 601 | 586 | 588 | 100,200 |
2017/12/28 | 580 | 598 | 575 | 592 | 169,100 |
2017/12/27 | 566 | 574 | 566 | 570 | 54,100 |
2017/12/26 | 562 | 565 | 560 | 564 | 115,800 |
2017/12/25 | 570 | 570 | 560 | 561 | 87,300 |
2017/12/22 | 569 | 570 | 566 | 567 | 107,900 |
2017/12/21 | 570 | 570 | 565 | 567 | 25,700 |
2017/12/20 | 567 | 572 | 565 | 569 | 47,300 |
2017/12/19 | 573 | 574 | 567 | 567 | 57,800 |
2017/12/18 | 573 | 574 | 567 | 571 | 61,600 |
2017/12/15 | 575 | 575 | 567 | 567 | 39,300 |
2017/12/14 | 571 | 575 | 565 | 570 | 62,300 |
2017/12/13 | 567 | 578 | 567 | 576 | 100,800 |
2017/12/12 | 568 | 569 | 564 | 565 | 39,400 |
2017/12/11 | 563 | 575 | 562 | 568 | 56,000 |
2017/12/08 | 562 | 566 | 562 | 564 | 27,200 |
2017/12/07 | 562 | 566 | 560 | 562 | 46,700 |
2017/12/06 | 562 | 567 | 559 | 562 | 84,900 |
2017/12/05 | 563 | 568 | 561 | 564 | 70,200 |
2017/12/04 | 566 | 567 | 564 | 564 | 37,800 |
2017/12/01 | 572 | 572 | 564 | 566 | 69,400 |
2017/11/30 | 570 | 572 | 567 | 569 | 46,600 |
2017/11/29 | 574 | 574 | 570 | 573 | 27,400 |
2017/11/28 | 577 | 577 | 570 | 573 | 46,400 |
2017/11/27 | 575 | 579 | 573 | 577 | 44,800 |
2017/11/24 | 571 | 575 | 571 | 574 | 45,400 |
2017/11/22 | 580 | 584 | 574 | 574 | 56,000 |
2017/11/21 | 577 | 581 | 575 | 578 | 50,500 |
2017/11/20 | 580 | 589 | 575 | 577 | 31,000 |
2017/11/17 | 577 | 580 | 573 | 574 | 23,800 |
2017/11/16 | 563 | 577 | 563 | 571 | 28,400 |
2017/11/15 | 590 | 590 | 563 | 570 | 101,300 |
2017/11/14 | 599 | 600 | 592 | 592 | 29,300 |
2017/11/13 | 609 | 609 | 591 | 606 | 41,800 |
2017/11/10 | 588 | 606 | 585 | 602 | 63,900 |
2017/11/09 | 597 | 597 | 586 | 588 | 72,200 |
2017/11/08 | 600 | 602 | 591 | 595 | 71,100 |
2017/11/07 | 602 | 604 | 600 | 600 | 51,600 |
2017/11/06 | 610 | 614 | 601 | 601 | 50,200 |
2017/11/02 | 612 | 614 | 606 | 609 | 26,800 |
2017/11/01 | 610 | 612 | 607 | 607 | 33,500 |
2017/10/31 | 616 | 620 | 610 | 610 | 28,900 |
2017/10/30 | 614 | 621 | 608 | 618 | 40,600 |
2017/10/27 | 610 | 617 | 605 | 611 | 28,300 |
2017/10/26 | 615 | 615 | 605 | 610 | 40,100 |
2017/10/25 | 617 | 619 | 611 | 614 | 36,400 |
2017/10/24 | 610 | 616 | 606 | 612 | 57,300 |
2017/10/23 | 616 | 616 | 605 | 605 | 54,700 |
2017/10/20 | 613 | 615 | 605 | 606 | 42,900 |
2017/10/19 | 614 | 619 | 611 | 613 | 57,000 |
2017/10/18 | 611 | 624 | 610 | 619 | 163,800 |
2017/10/17 | 650 | 654 | 621 | 647 | 180,700 |
2017/10/16 | 614 | 635 | 607 | 635 | 104,900 |
2017/10/13 | 605 | 614 | 601 | 609 | 59,000 |
2017/10/12 | 606 | 607 | 600 | 601 | 29,600 |
2017/10/11 | 606 | 610 | 602 | 602 | 30,200 |
2017/10/10 | 608 | 609 | 605 | 607 | 38,200 |
2017/10/06 | 612 | 612 | 600 | 604 | 37,500 |
2017/10/05 | 619 | 623 | 605 | 607 | 44,700 |
2017/10/04 | 630 | 632 | 617 | 620 | 47,600 |
2017/10/03 | 615 | 630 | 615 | 628 | 56,100 |
2017/10/02 | 611 | 616 | 606 | 613 | 28,900 |
2017/09/29 | 608 | 615 | 608 | 611 | 26,000 |
2017/09/28 | 615 | 618 | 608 | 612 | 38,900 |
2017/09/27 | 599 | 616 | 596 | 612 | 56,700 |
2017/09/26 | 601 | 604 | 596 | 596 | 44,200 |
2017/09/25 | 607 | 608 | 598 | 608 | 38,800 |
2017/09/22 | 600 | 604 | 597 | 602 | 27,900 |
2017/09/21 | 595 | 600 | 595 | 600 | 30,200 |
2017/09/20 | 600 | 600 | 593 | 595 | 47,600 |
2017/09/19 | 592 | 607 | 590 | 601 | 79,900 |
2017/09/15 | 588 | 594 | 583 | 587 | 28,300 |
2017/09/14 | 604 | 605 | 587 | 588 | 51,200 |
2017/09/13 | 606 | 608 | 592 | 605 | 40,900 |
2017/09/12 | 590 | 609 | 587 | 601 | 55,800 |
2017/09/11 | 574 | 592 | 574 | 579 | 40,100 |
2017/09/08 | 579 | 586 | 571 | 573 | 96,500 |
2017/09/07 | 599 | 602 | 588 | 589 | 45,200 |
2017/09/06 | 578 | 591 | 570 | 589 | 66,900 |
2017/09/05 | 621 | 622 | 594 | 595 | 83,500 |
2017/09/04 | 655 | 655 | 623 | 627 | 91,900 |
2017/09/01 | 659 | 659 | 650 | 653 | 54,600 |
2017/08/31 | 643 | 656 | 641 | 649 | 90,500 |
2017/08/30 | 654 | 654 | 641 | 644 | 114,700 |
2017/08/29 | 670 | 670 | 628 | 654 | 178,700 |
2017/08/28 | 609 | 686 | 609 | 661 | 923,700 |
2017/08/25 | 589 | 590 | 584 | 588 | 27,800 |
2017/08/24 | 588 | 588 | 578 | 578 | 37,900 |
2017/08/23 | 578 | 591 | 575 | 586 | 44,100 |
2017/08/22 | 571 | 580 | 570 | 573 | 32,500 |
2017/08/21 | 580 | 580 | 569 | 571 | 49,800 |
2017/08/18 | 596 | 596 | 585 | 585 | 41,600 |
2017/08/17 | 588 | 598 | 588 | 597 | 45,900 |
2017/08/16 | 570 | 592 | 570 | 586 | 77,300 |
2017/08/15 | 593 | 599 | 560 | 567 | 172,800 |
2017/08/14 | 586 | 606 | 585 | 592 | 101,800 |
2017/08/10 | 631 | 633 | 616 | 617 | 86,900 |
2017/08/09 | 637 | 637 | 630 | 633 | 61,500 |
2017/08/08 | 641 | 643 | 636 | 636 | 53,700 |
2017/08/07 | 645 | 646 | 637 | 641 | 80,400 |
2017/08/04 | 654 | 655 | 649 | 653 | 33,700 |
2017/08/03 | 656 | 668 | 650 | 655 | 80,600 |
2017/08/02 | 649 | 660 | 647 | 655 | 98,400 |
2017/08/01 | 672 | 676 | 651 | 654 | 175,400 |
2017/07/31 | 681 | 685 | 677 | 677 | 59,100 |
2017/07/28 | 694 | 699 | 684 | 684 | 99,400 |
2017/07/27 | 695 | 700 | 692 | 693 | 54,000 |
2017/07/26 | 700 | 700 | 696 | 698 | 47,900 |
2017/07/25 | 699 | 700 | 695 | 698 | 50,600 |
2017/07/24 | 699 | 700 | 694 | 694 | 96,400 |
2017/07/21 | 700 | 703 | 692 | 692 | 160,500 |
2017/07/20 | 677 | 697 | 674 | 693 | 568,800 |
2017/07/19 | 721 | 749 | 720 | 740 | 617,900 |
2017/07/18 | 704 | 715 | 701 | 714 | 125,700 |
2017/07/14 | 697 | 704 | 697 | 701 | 43,200 |
2017/07/13 | 706 | 709 | 697 | 697 | 67,800 |
2017/07/12 | 712 | 713 | 705 | 707 | 54,200 |
2017/07/11 | 712 | 716 | 707 | 712 | 53,400 |
2017/07/10 | 701 | 713 | 700 | 709 | 60,000 |
2017/07/07 | 700 | 703 | 696 | 699 | 61,000 |
2017/07/06 | 699 | 705 | 699 | 699 | 30,100 |
2017/07/05 | 702 | 709 | 696 | 699 | 77,300 |
2017/07/04 | 712 | 712 | 700 | 701 | 87,800 |
2017/07/03 | 711 | 718 | 707 | 708 | 53,000 |
2017/06/30 | 703 | 711 | 703 | 709 | 54,300 |
2017/06/29 | 722 | 722 | 706 | 709 | 65,500 |
2017/06/28 | 712 | 731 | 707 | 708 | 219,100 |
2017/06/27 | 721 | 723 | 711 | 712 | 72,700 |
2017/06/26 | 719 | 748 | 710 | 724 | 196,300 |
2017/06/23 | 716 | 719 | 707 | 708 | 86,700 |
2017/06/22 | 725 | 725 | 715 | 716 | 61,300 |
2017/06/21 | 720 | 727 | 714 | 717 | 71,800 |
2017/06/20 | 713 | 725 | 709 | 724 | 129,600 |
2017/06/19 | 710 | 713 | 702 | 710 | 91,300 |
2017/06/16 | 727 | 727 | 708 | 714 | 166,700 |
2017/06/15 | 723 | 740 | 719 | 723 | 117,600 |
2017/06/14 | 730 | 741 | 724 | 726 | 113,000 |
2017/06/13 | 722 | 733 | 720 | 722 | 68,900 |
2017/06/12 | 736 | 736 | 720 | 723 | 114,100 |
2017/06/09 | 748 | 750 | 730 | 739 | 181,100 |
2017/06/08 | 733 | 737 | 711 | 718 | 127,800 |
2017/06/07 | 737 | 742 | 726 | 735 | 121,100 |
2017/06/06 | 774 | 779 | 731 | 744 | 243,800 |
2017/06/05 | 770 | 796 | 768 | 777 | 373,400 |
2017/06/02 | 750 | 773 | 750 | 773 | 378,100 |
2017/06/01 | 721 | 743 | 721 | 739 | 139,000 |
2017/05/31 | 705 | 749 | 697 | 724 | 307,300 |
2017/05/30 | 716 | 716 | 696 | 706 | 154,300 |
2017/05/29 | 725 | 728 | 716 | 717 | 72,600 |
2017/05/26 | 721 | 731 | 720 | 722 | 116,600 |
2017/05/25 | 737 | 737 | 722 | 723 | 94,700 |
2017/05/24 | 730 | 737 | 728 | 729 | 103,300 |
2017/05/23 | 749 | 749 | 721 | 726 | 104,800 |
2017/05/22 | 751 | 751 | 740 | 741 | 86,400 |
2017/05/19 | 735 | 745 | 730 | 730 | 74,500 |
2017/05/18 | 728 | 749 | 720 | 730 | 169,200 |
2017/05/17 | 729 | 762 | 728 | 754 | 106,900 |
2017/05/16 | 761 | 768 | 726 | 735 | 148,200 |
2017/05/15 | 757 | 773 | 755 | 763 | 167,400 |
2017/05/12 | 733 | 749 | 727 | 749 | 222,700 |
2017/05/11 | 720 | 726 | 718 | 718 | 53,900 |
2017/05/10 | 716 | 728 | 713 | 724 | 80,900 |
2017/05/09 | 710 | 717 | 704 | 712 | 73,300 |
2017/05/08 | 695 | 718 | 695 | 711 | 98,700 |
2017/05/02 | 702 | 705 | 692 | 694 | 62,300 |
2017/05/01 | 691 | 704 | 688 | 692 | 58,200 |
2017/04/28 | 704 | 706 | 686 | 690 | 65,900 |
2017/04/27 | 710 | 710 | 699 | 701 | 55,400 |
2017/04/26 | 708 | 713 | 700 | 707 | 106,100 |
2017/04/25 | 664 | 707 | 664 | 689 | 184,600 |
2017/04/24 | 693 | 696 | 655 | 664 | 133,400 |
2017/04/21 | 709 | 714 | 687 | 688 | 107,000 |
2017/04/20 | 688 | 700 | 688 | 690 | 118,100 |
2017/04/19 | 712 | 719 | 703 | 703 | 128,100 |
2017/04/18 | 738 | 748 | 711 | 721 | 237,400 |
2017/04/17 | 702 | 825 | 673 | 725 | 845,100 |
2017/04/14 | 781 | 874 | 764 | 788 | 1,357,900 |
2017/04/13 | 634 | 744 | 630 | 744 | 421,500 |
2017/04/12 | 691 | 691 | 614 | 644 | 416,100 |
2017/04/11 | 730 | 732 | 701 | 706 | 141,700 |
2017/04/10 | 743 | 754 | 732 | 735 | 50,500 |
2017/04/07 | 736 | 757 | 717 | 739 | 94,600 |
2017/04/06 | 765 | 766 | 721 | 741 | 119,200 |
2017/04/05 | 770 | 792 | 759 | 777 | 110,600 |
2017/04/04 | 815 | 815 | 756 | 776 | 117,200 |
2017/04/03 | 803 | 819 | 803 | 804 | 71,500 |
2017/03/31 | 816 | 825 | 810 | 810 | 70,200 |
2017/03/30 | 847 | 848 | 819 | 819 | 92,300 |
2017/03/29 | 830 | 852 | 826 | 847 | 136,500 |
2017/03/28 | 809 | 828 | 801 | 818 | 68,700 |
2017/03/27 | 801 | 806 | 800 | 800 | 55,400 |
2017/03/24 | 806 | 813 | 806 | 807 | 38,900 |
2017/03/23 | 823 | 823 | 805 | 807 | 57,200 |
2017/03/22 | 819 | 824 | 807 | 812 | 111,200 |
2017/03/21 | 840 | 847 | 830 | 833 | 67,900 |
2017/03/17 | 851 | 857 | 840 | 841 | 123,000 |
2017/03/16 | 835 | 859 | 830 | 856 | 189,000 |
2017/03/15 | 822 | 848 | 822 | 838 | 181,000 |
2017/03/14 | 844 | 844 | 803 | 818 | 172,400 |
2017/03/13 | 858 | 860 | 840 | 840 | 174,700 |
2017/03/10 | 873 | 885 | 826 | 838 | 456,400 |
2017/03/09 | 782 | 858 | 782 | 844 | 581,300 |
2017/03/08 | 750 | 783 | 750 | 781 | 193,800 |
2017/03/07 | 760 | 760 | 750 | 752 | 82,600 |
2017/03/06 | 760 | 767 | 754 | 759 | 113,900 |
2017/03/03 | 764 | 772 | 760 | 760 | 61,200 |
2017/03/02 | 776 | 777 | 762 | 768 | 94,800 |
2017/03/01 | 777 | 782 | 752 | 764 | 146,500 |
2017/02/28 | 800 | 800 | 776 | 777 | 117,200 |
2017/02/27 | 771 | 820 | 771 | 785 | 214,000 |
2017/02/24 | 746 | 849 | 746 | 786 | 975,500 |
2017/02/23 | 765 | 770 | 742 | 746 | 338,400 |
2017/02/22 | 801 | 801 | 777 | 777 | 333,100 |
2017/02/21 | 822 | 824 | 802 | 805 | 161,900 |
2017/02/20 | 825 | 840 | 820 | 822 | 102,300 |
2017/02/17 | 835 | 840 | 828 | 830 | 133,800 |
2017/02/16 | 857 | 864 | 848 | 848 | 71,900 |
2017/02/15 | 863 | 869 | 856 | 856 | 128,800 |
2017/02/14 | 865 | 881 | 861 | 870 | 134,500 |
2017/02/13 | 870 | 884 | 860 | 867 | 109,700 |
2017/02/10 | 898 | 899 | 867 | 873 | 159,700 |
2017/02/09 | 855 | 900 | 850 | 891 | 249,900 |
2017/02/08 | 848 | 864 | 848 | 855 | 108,400 |
2017/02/07 | 864 | 865 | 848 | 849 | 107,400 |
2017/02/06 | 862 | 868 | 844 | 861 | 200,300 |
2017/02/03 | 858 | 860 | 833 | 836 | 403,800 |
2017/02/02 | 899 | 899 | 873 | 873 | 239,400 |
2017/02/01 | 920 | 921 | 880 | 895 | 348,000 |
2017/01/31 | 921 | 927 | 920 | 920 | 110,300 |
2017/01/30 | 929 | 932 | 918 | 929 | 110,000 |
2017/01/27 | 928 | 933 | 920 | 922 | 186,300 |
2017/01/26 | 941 | 944 | 925 | 928 | 229,100 |
2017/01/25 | 944 | 951 | 928 | 939 | 318,400 |
2017/01/24 | 918 | 973 | 916 | 944 | 704,200 |
2017/01/23 | 941 | 956 | 913 | 925 | 718,900 |
2017/01/20 | 1,020 | 1,037 | 982 | 984 | 1,378,400 |
2017/01/19 | 1,062 | 1,122 | 1,030 | 1,110 | 919,300 |
2017/01/18 | 1,055 | 1,084 | 990 | 1,082 | 706,800 |
2017/01/17 | 1,080 | 1,124 | 1,015 | 1,049 | 2,116,400 |
2017/01/16 | 995 | 1,064 | 986 | 1,055 | 1,217,200 |
2017/01/13 | 954 | 983 | 943 | 980 | 135,500 |
2017/01/12 | 976 | 987 | 946 | 965 | 185,500 |
2017/01/11 | 978 | 991 | 964 | 976 | 208,600 |
2017/01/10 | 999 | 1,015 | 958 | 964 | 362,800 |
2017/01/06 | 1,000 | 1,007 | 976 | 994 | 438,000 |
2017/01/05 | 941 | 1,023 | 941 | 1,003 | 931,100 |
2017/01/04 | 940 | 965 | 921 | 935 | 403,300 |