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 |
---|---|---|---|---|---|
2018/12/28 | 303 | 303 | 295 | 296 | 22,200 |
2018/12/27 | 290 | 302 | 286 | 301 | 76,100 |
2018/12/26 | 280 | 280 | 263 | 272 | 146,800 |
2018/12/25 | 259 | 276 | 259 | 266 | 233,400 |
2018/12/21 | 311 | 313 | 290 | 299 | 108,800 |
2018/12/20 | 329 | 332 | 305 | 309 | 148,500 |
2018/12/19 | 350 | 350 | 332 | 334 | 48,500 |
2018/12/18 | 350 | 353 | 341 | 342 | 76,700 |
2018/12/17 | 375 | 375 | 356 | 361 | 66,400 |
2018/12/14 | 375 | 375 | 360 | 367 | 44,900 |
2018/12/13 | 368 | 377 | 368 | 370 | 39,500 |
2018/12/12 | 358 | 372 | 358 | 366 | 56,900 |
2018/12/11 | 371 | 373 | 359 | 361 | 62,700 |
2018/12/10 | 373 | 387 | 366 | 369 | 102,400 |
2018/12/07 | 394 | 394 | 380 | 381 | 51,400 |
2018/12/06 | 400 | 400 | 386 | 390 | 116,900 |
2018/12/05 | 400 | 406 | 395 | 401 | 83,800 |
2018/12/04 | 410 | 432 | 402 | 406 | 222,700 |
2018/12/03 | 414 | 414 | 406 | 410 | 65,400 |
2018/11/30 | 412 | 413 | 401 | 407 | 79,500 |
2018/11/29 | 417 | 420 | 411 | 415 | 44,300 |
2018/11/28 | 404 | 424 | 404 | 416 | 103,800 |
2018/11/27 | 400 | 409 | 396 | 404 | 78,600 |
2018/11/26 | 399 | 406 | 395 | 400 | 42,700 |
2018/11/22 | 398 | 403 | 394 | 402 | 56,900 |
2018/11/21 | 398 | 404 | 395 | 396 | 72,000 |
2018/11/20 | 400 | 411 | 397 | 402 | 79,100 |
2018/11/19 | 396 | 414 | 392 | 407 | 66,700 |
2018/11/16 | 400 | 401 | 392 | 397 | 86,000 |
2018/11/15 | 399 | 405 | 396 | 400 | 75,400 |
2018/11/14 | 404 | 407 | 400 | 404 | 69,000 |
2018/11/13 | 405 | 407 | 398 | 407 | 83,600 |
2018/11/12 | 415 | 418 | 411 | 415 | 53,700 |
2018/11/09 | 417 | 425 | 412 | 417 | 64,400 |
2018/11/08 | 424 | 429 | 416 | 417 | 119,500 |
2018/11/07 | 415 | 427 | 409 | 419 | 111,700 |
2018/11/06 | 420 | 422 | 410 | 415 | 64,400 |
2018/11/05 | 420 | 434 | 417 | 421 | 85,400 |
2018/11/02 | 418 | 426 | 416 | 425 | 56,100 |
2018/11/01 | 418 | 435 | 416 | 418 | 118,400 |
2018/10/31 | 407 | 423 | 407 | 423 | 67,900 |
2018/10/30 | 384 | 403 | 384 | 396 | 156,700 |
2018/10/29 | 404 | 410 | 392 | 393 | 73,100 |
2018/10/26 | 423 | 426 | 395 | 398 | 173,800 |
2018/10/25 | 421 | 435 | 413 | 414 | 176,200 |
2018/10/24 | 469 | 473 | 440 | 444 | 186,100 |
2018/10/23 | 479 | 486 | 460 | 466 | 194,500 |
2018/10/22 | 444 | 497 | 444 | 471 | 393,500 |
2018/10/19 | 436 | 437 | 430 | 436 | 41,800 |
2018/10/18 | 455 | 455 | 436 | 439 | 39,500 |
2018/10/17 | 439 | 459 | 437 | 447 | 55,400 |
2018/10/16 | 426 | 434 | 417 | 432 | 34,900 |
2018/10/15 | 440 | 443 | 421 | 425 | 51,400 |
2018/10/12 | 410 | 432 | 410 | 432 | 58,300 |
2018/10/11 | 415 | 423 | 408 | 417 | 108,300 |
2018/10/10 | 456 | 468 | 444 | 447 | 54,700 |
2018/10/09 | 459 | 462 | 450 | 452 | 55,800 |
2018/10/05 | 477 | 482 | 463 | 463 | 107,300 |
2018/10/04 | 477 | 495 | 462 | 487 | 163,500 |
2018/10/03 | 475 | 498 | 458 | 467 | 370,000 |
2018/10/02 | 494 | 495 | 473 | 479 | 181,000 |
2018/10/01 | 548 | 548 | 480 | 499 | 875,100 |
2018/09/28 | 444 | 508 | 441 | 508 | 1,427,400 |
2018/09/27 | 419 | 428 | 416 | 428 | 73,900 |
2018/09/26 | 416 | 419 | 412 | 416 | 37,600 |
2018/09/25 | 422 | 422 | 417 | 419 | 23,500 |
2018/09/21 | 427 | 427 | 421 | 423 | 24,900 |
2018/09/20 | 426 | 426 | 419 | 424 | 28,900 |
2018/09/19 | 415 | 428 | 410 | 423 | 67,500 |
2018/09/18 | 420 | 420 | 400 | 410 | 36,600 |
2018/09/14 | 396 | 405 | 396 | 405 | 16,300 |
2018/09/13 | 393 | 402 | 393 | 398 | 19,900 |
2018/09/12 | 405 | 405 | 393 | 395 | 36,900 |
2018/09/11 | 410 | 412 | 401 | 402 | 33,600 |
2018/09/10 | 412 | 438 | 407 | 408 | 78,300 |
2018/09/07 | 415 | 416 | 406 | 412 | 21,000 |
2018/09/06 | 412 | 417 | 410 | 417 | 17,900 |
2018/09/05 | 423 | 423 | 415 | 419 | 24,700 |
2018/09/04 | 423 | 426 | 411 | 423 | 36,000 |
2018/09/03 | 432 | 432 | 423 | 423 | 21,700 |
2018/08/31 | 427 | 430 | 427 | 428 | 20,500 |
2018/08/30 | 433 | 436 | 430 | 433 | 34,300 |
2018/08/29 | 428 | 430 | 422 | 429 | 28,600 |
2018/08/28 | 428 | 431 | 422 | 427 | 34,800 |
2018/08/27 | 417 | 431 | 417 | 430 | 48,600 |
2018/08/24 | 411 | 416 | 411 | 415 | 25,800 |
2018/08/23 | 410 | 415 | 406 | 414 | 19,500 |
2018/08/22 | 393 | 410 | 393 | 406 | 20,800 |
2018/08/21 | 395 | 400 | 393 | 395 | 32,900 |
2018/08/20 | 410 | 415 | 390 | 400 | 75,600 |
2018/08/17 | 402 | 411 | 401 | 410 | 28,000 |
2018/08/16 | 409 | 410 | 400 | 402 | 36,700 |
2018/08/15 | 414 | 416 | 408 | 409 | 22,000 |
2018/08/14 | 412 | 414 | 409 | 414 | 20,100 |
2018/08/13 | 424 | 424 | 409 | 411 | 48,100 |
2018/08/10 | 439 | 439 | 429 | 429 | 35,900 |
2018/08/09 | 431 | 439 | 430 | 438 | 22,100 |
2018/08/08 | 439 | 439 | 430 | 434 | 35,900 |
2018/08/07 | 439 | 440 | 430 | 437 | 64,700 |
2018/08/06 | 457 | 457 | 445 | 447 | 34,100 |
2018/08/03 | 464 | 464 | 454 | 456 | 37,100 |
2018/08/02 | 465 | 466 | 460 | 463 | 41,000 |
2018/08/01 | 472 | 473 | 468 | 471 | 21,500 |
2018/07/31 | 475 | 475 | 470 | 470 | 15,400 |
2018/07/30 | 469 | 477 | 469 | 475 | 41,200 |
2018/07/27 | 470 | 474 | 468 | 472 | 33,500 |
2018/07/26 | 471 | 475 | 466 | 472 | 30,000 |
2018/07/25 | 465 | 471 | 459 | 463 | 38,300 |
2018/07/24 | 456 | 462 | 455 | 462 | 14,800 |
2018/07/23 | 450 | 458 | 450 | 454 | 16,000 |
2018/07/20 | 459 | 464 | 452 | 452 | 29,800 |
2018/07/19 | 468 | 468 | 463 | 463 | 15,400 |
2018/07/18 | 465 | 471 | 464 | 465 | 29,700 |
2018/07/17 | 473 | 479 | 464 | 464 | 35,300 |
2018/07/13 | 458 | 468 | 457 | 466 | 33,600 |
2018/07/12 | 456 | 456 | 453 | 453 | 23,100 |
2018/07/11 | 457 | 458 | 453 | 453 | 30,100 |
2018/07/10 | 460 | 461 | 446 | 456 | 61,700 |
2018/07/09 | 458 | 470 | 454 | 454 | 64,800 |
2018/07/06 | 455 | 473 | 454 | 461 | 59,600 |
2018/07/05 | 480 | 486 | 451 | 453 | 103,200 |
2018/07/04 | 494 | 494 | 478 | 487 | 69,600 |
2018/07/03 | 512 | 515 | 494 | 496 | 58,500 |
2018/07/02 | 528 | 528 | 512 | 512 | 60,200 |
2018/06/29 | 520 | 527 | 520 | 523 | 45,500 |
2018/06/28 | 534 | 535 | 521 | 526 | 78,900 |
2018/06/27 | 550 | 559 | 543 | 552 | 60,400 |
2018/06/26 | 542 | 555 | 535 | 555 | 42,600 |
2018/06/25 | 539 | 610 | 537 | 543 | 265,500 |
2018/06/22 | 531 | 536 | 527 | 534 | 26,700 |
2018/06/21 | 534 | 544 | 533 | 541 | 25,200 |
2018/06/20 | 543 | 543 | 518 | 539 | 75,500 |
2018/06/19 | 558 | 558 | 543 | 548 | 49,100 |
2018/06/18 | 568 | 569 | 558 | 562 | 69,400 |
2018/06/15 | 579 | 579 | 571 | 572 | 31,400 |
2018/06/14 | 576 | 576 | 566 | 571 | 35,100 |
2018/06/13 | 577 | 581 | 575 | 576 | 67,500 |
2018/06/12 | 573 | 579 | 570 | 577 | 29,900 |
2018/06/11 | 577 | 582 | 571 | 573 | 42,900 |
2018/06/08 | 591 | 591 | 580 | 580 | 36,100 |
2018/06/07 | 580 | 593 | 580 | 586 | 56,900 |
2018/06/06 | 579 | 582 | 575 | 577 | 32,500 |
2018/06/05 | 573 | 598 | 570 | 584 | 67,500 |
2018/06/04 | 570 | 574 | 565 | 573 | 25,200 |
2018/06/01 | 566 | 570 | 563 | 564 | 35,300 |
2018/05/31 | 572 | 573 | 565 | 567 | 42,300 |
2018/05/30 | 566 | 574 | 564 | 570 | 41,600 |
2018/05/29 | 597 | 599 | 572 | 572 | 139,500 |
2018/05/28 | 600 | 603 | 595 | 597 | 42,300 |
2018/05/25 | 603 | 613 | 601 | 601 | 31,600 |
2018/05/24 | 606 | 614 | 602 | 603 | 45,900 |
2018/05/23 | 628 | 628 | 608 | 611 | 48,300 |
2018/05/22 | 612 | 628 | 612 | 623 | 76,000 |
2018/05/21 | 612 | 616 | 603 | 613 | 64,900 |
2018/05/18 | 607 | 612 | 599 | 608 | 48,600 |
2018/05/17 | 603 | 615 | 599 | 606 | 50,900 |
2018/05/16 | 612 | 612 | 600 | 607 | 49,100 |
2018/05/15 | 639 | 640 | 616 | 617 | 120,000 |
2018/05/14 | 616 | 637 | 613 | 634 | 207,900 |
2018/05/11 | 614 | 617 | 601 | 608 | 105,300 |
2018/05/10 | 624 | 626 | 606 | 618 | 256,300 |
2018/05/09 | 575 | 595 | 570 | 594 | 137,400 |
2018/05/08 | 575 | 578 | 570 | 576 | 37,700 |
2018/05/07 | 575 | 579 | 568 | 575 | 43,200 |
2018/05/02 | 572 | 576 | 570 | 575 | 28,800 |
2018/05/01 | 570 | 572 | 566 | 572 | 25,800 |
2018/04/27 | 579 | 579 | 570 | 571 | 38,800 |
2018/04/26 | 586 | 586 | 577 | 577 | 34,900 |
2018/04/25 | 580 | 584 | 578 | 583 | 33,500 |
2018/04/24 | 581 | 587 | 577 | 583 | 30,500 |
2018/04/23 | 577 | 587 | 577 | 580 | 52,100 |
2018/04/20 | 570 | 582 | 570 | 578 | 49,700 |
2018/04/19 | 573 | 574 | 570 | 571 | 19,700 |
2018/04/18 | 572 | 575 | 569 | 573 | 41,400 |
2018/04/17 | 570 | 575 | 567 | 572 | 35,000 |
2018/04/16 | 572 | 575 | 569 | 572 | 40,700 |
2018/04/13 | 575 | 577 | 571 | 573 | 24,900 |
2018/04/12 | 570 | 575 | 570 | 570 | 16,500 |
2018/04/11 | 571 | 590 | 568 | 570 | 92,200 |
2018/04/10 | 574 | 574 | 567 | 572 | 34,200 |
2018/04/09 | 570 | 576 | 566 | 570 | 38,500 |
2018/04/06 | 577 | 580 | 568 | 572 | 49,300 |
2018/04/05 | 575 | 589 | 570 | 577 | 56,200 |
2018/04/04 | 585 | 585 | 570 | 572 | 26,600 |
2018/04/03 | 579 | 579 | 570 | 572 | 42,300 |
2018/04/02 | 575 | 585 | 565 | 577 | 135,900 |
2018/03/30 | 579 | 605 | 576 | 601 | 105,500 |
2018/03/29 | 574 | 577 | 562 | 572 | 42,800 |
2018/03/28 | 552 | 572 | 552 | 564 | 37,900 |
2018/03/27 | 554 | 564 | 551 | 554 | 51,500 |
2018/03/26 | 554 | 554 | 535 | 547 | 75,500 |
2018/03/23 | 565 | 571 | 558 | 558 | 98,600 |
2018/03/22 | 581 | 592 | 575 | 586 | 44,300 |
2018/03/20 | 580 | 584 | 576 | 580 | 46,400 |
2018/03/19 | 616 | 616 | 585 | 585 | 60,600 |
2018/03/16 | 618 | 619 | 601 | 612 | 57,500 |
2018/03/15 | 597 | 614 | 597 | 605 | 63,600 |
2018/03/14 | 590 | 599 | 590 | 596 | 31,200 |
2018/03/13 | 593 | 599 | 585 | 590 | 31,700 |
2018/03/12 | 599 | 599 | 584 | 586 | 30,200 |
2018/03/09 | 580 | 592 | 576 | 585 | 29,800 |
2018/03/08 | 579 | 582 | 573 | 576 | 36,000 |
2018/03/07 | 588 | 611 | 575 | 575 | 131,700 |
2018/03/06 | 585 | 594 | 585 | 588 | 36,500 |
2018/03/05 | 595 | 595 | 571 | 575 | 80,100 |
2018/03/02 | 600 | 607 | 596 | 599 | 61,300 |
2018/03/01 | 631 | 635 | 614 | 616 | 142,100 |
2018/02/28 | 644 | 649 | 639 | 648 | 55,200 |
2018/02/27 | 647 | 649 | 633 | 648 | 96,300 |
2018/02/26 | 630 | 638 | 626 | 631 | 69,200 |
2018/02/23 | 622 | 634 | 616 | 630 | 69,600 |
2018/02/22 | 628 | 632 | 622 | 626 | 49,400 |
2018/02/21 | 618 | 644 | 617 | 633 | 101,400 |
2018/02/20 | 615 | 621 | 603 | 620 | 53,500 |
2018/02/19 | 595 | 617 | 595 | 611 | 72,800 |
2018/02/16 | 587 | 594 | 583 | 594 | 52,900 |
2018/02/15 | 569 | 592 | 561 | 589 | 107,400 |
2018/02/14 | 578 | 581 | 556 | 559 | 117,100 |
2018/02/13 | 600 | 601 | 573 | 573 | 89,700 |
2018/02/09 | 573 | 598 | 573 | 585 | 102,300 |
2018/02/08 | 604 | 612 | 598 | 609 | 40,500 |
2018/02/07 | 618 | 618 | 590 | 591 | 89,200 |
2018/02/06 | 597 | 601 | 563 | 582 | 285,300 |
2018/02/05 | 624 | 638 | 622 | 624 | 116,200 |
2018/02/02 | 622 | 652 | 622 | 650 | 172,900 |
2018/02/01 | 641 | 643 | 615 | 624 | 184,900 |
2018/01/31 | 635 | 645 | 635 | 640 | 61,700 |
2018/01/30 | 647 | 648 | 631 | 640 | 146,000 |
2018/01/29 | 650 | 663 | 650 | 653 | 77,600 |
2018/01/26 | 652 | 657 | 648 | 651 | 82,500 |
2018/01/25 | 655 | 658 | 644 | 652 | 160,000 |
2018/01/24 | 677 | 680 | 659 | 663 | 186,800 |
2018/01/23 | 685 | 689 | 668 | 673 | 137,500 |
2018/01/22 | 655 | 680 | 652 | 678 | 364,100 |
2018/01/19 | 711 | 715 | 689 | 700 | 228,600 |
2018/01/18 | 720 | 733 | 710 | 710 | 176,800 |
2018/01/17 | 743 | 745 | 715 | 720 | 265,100 |
2018/01/16 | 764 | 764 | 731 | 743 | 325,500 |
2018/01/15 | 735 | 768 | 726 | 755 | 934,800 |
2018/01/12 | 708 | 732 | 707 | 732 | 292,700 |
2018/01/11 | 715 | 715 | 700 | 709 | 201,200 |
2018/01/10 | 749 | 750 | 711 | 720 | 346,500 |
2018/01/09 | 692 | 760 | 690 | 726 | 857,000 |
2018/01/05 | 694 | 695 | 666 | 679 | 875,500 |
2018/01/04 | 601 | 634 | 596 | 634 | 369,600 |