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 |
---|---|---|---|---|---|
2019/12/30 | 629 | 629 | 604 | 620 | 283,600 |
2019/12/27 | 640 | 660 | 615 | 625 | 1,227,400 |
2019/12/26 | 620 | 625 | 603 | 620 | 459,700 |
2019/12/25 | 615 | 629 | 602 | 613 | 392,700 |
2019/12/24 | 585 | 623 | 585 | 611 | 534,900 |
2019/12/23 | 573 | 589 | 572 | 585 | 303,100 |
2019/12/20 | 587 | 587 | 566 | 567 | 227,500 |
2019/12/19 | 566 | 587 | 562 | 580 | 176,900 |
2019/12/18 | 574 | 574 | 552 | 571 | 215,000 |
2019/12/17 | 580 | 580 | 563 | 573 | 372,500 |
2019/12/16 | 532 | 563 | 532 | 558 | 217,100 |
2019/12/13 | 560 | 564 | 536 | 537 | 292,700 |
2019/12/12 | 560 | 569 | 544 | 553 | 248,300 |
2019/12/11 | 590 | 630 | 553 | 557 | 1,598,700 |
2019/12/10 | 539 | 550 | 528 | 543 | 198,900 |
2019/12/09 | 580 | 588 | 544 | 549 | 237,200 |
2019/12/06 | 564 | 579 | 557 | 576 | 123,600 |
2019/12/05 | 580 | 596 | 561 | 562 | 289,600 |
2019/12/04 | 550 | 570 | 540 | 570 | 263,000 |
2019/12/03 | 554 | 562 | 545 | 558 | 160,700 |
2019/12/02 | 545 | 564 | 543 | 563 | 159,000 |
2019/11/29 | 541 | 548 | 537 | 541 | 126,100 |
2019/11/28 | 541 | 545 | 528 | 543 | 201,400 |
2019/11/27 | 525 | 539 | 522 | 538 | 183,000 |
2019/11/26 | 527 | 534 | 507 | 520 | 120,400 |
2019/11/25 | 526 | 543 | 524 | 524 | 277,400 |
2019/11/22 | 503 | 525 | 501 | 525 | 252,300 |
2019/11/21 | 493 | 505 | 480 | 500 | 91,400 |
2019/11/20 | 514 | 524 | 493 | 493 | 193,700 |
2019/11/19 | 500 | 511 | 496 | 509 | 296,800 |
2019/11/18 | 489 | 499 | 483 | 495 | 122,900 |
2019/11/15 | 468 | 490 | 468 | 484 | 67,600 |
2019/11/14 | 479 | 482 | 463 | 471 | 104,300 |
2019/11/13 | 487 | 493 | 479 | 480 | 66,600 |
2019/11/12 | 491 | 494 | 479 | 489 | 118,200 |
2019/11/11 | 477 | 492 | 477 | 487 | 173,900 |
2019/11/08 | 452 | 484 | 448 | 477 | 221,100 |
2019/11/07 | 445 | 454 | 444 | 447 | 49,500 |
2019/11/06 | 458 | 458 | 445 | 446 | 77,600 |
2019/11/05 | 467 | 469 | 457 | 457 | 49,300 |
2019/11/01 | 458 | 463 | 453 | 456 | 73,200 |
2019/10/31 | 455 | 466 | 455 | 460 | 40,800 |
2019/10/30 | 464 | 469 | 453 | 456 | 63,700 |
2019/10/29 | 474 | 474 | 463 | 469 | 70,000 |
2019/10/28 | 475 | 481 | 470 | 475 | 96,800 |
2019/10/25 | 482 | 488 | 469 | 475 | 181,700 |
2019/10/24 | 464 | 477 | 460 | 475 | 150,800 |
2019/10/23 | 463 | 463 | 451 | 460 | 120,300 |
2019/10/21 | 446 | 465 | 446 | 461 | 163,100 |
2019/10/18 | 471 | 478 | 449 | 449 | 266,900 |
2019/10/17 | 430 | 472 | 424 | 471 | 273,900 |
2019/10/16 | 437 | 449 | 426 | 430 | 114,800 |
2019/10/15 | 412 | 442 | 410 | 437 | 118,100 |
2019/10/11 | 430 | 430 | 413 | 415 | 57,600 |
2019/10/10 | 435 | 438 | 426 | 427 | 34,200 |
2019/10/09 | 444 | 449 | 426 | 438 | 139,100 |
2019/10/08 | 454 | 455 | 444 | 449 | 134,500 |
2019/10/07 | 435 | 454 | 428 | 454 | 239,700 |
2019/10/04 | 412 | 422 | 411 | 419 | 73,100 |
2019/10/03 | 402 | 419 | 401 | 409 | 69,000 |
2019/10/02 | 404 | 407 | 402 | 406 | 28,100 |
2019/10/01 | 406 | 415 | 403 | 404 | 74,800 |
2019/09/30 | 425 | 425 | 401 | 409 | 163,500 |
2019/09/27 | 418 | 437 | 411 | 428 | 181,400 |
2019/09/26 | 419 | 428 | 418 | 419 | 77,000 |
2019/09/25 | 417 | 422 | 412 | 420 | 67,400 |
2019/09/24 | 422 | 430 | 416 | 422 | 112,400 |
2019/09/20 | 415 | 420 | 407 | 419 | 134,400 |
2019/09/19 | 415 | 427 | 406 | 417 | 660,100 |
2019/09/18 | 397 | 397 | 384 | 391 | 58,200 |
2019/09/17 | 387 | 397 | 384 | 395 | 69,800 |
2019/09/13 | 384 | 390 | 380 | 386 | 39,500 |
2019/09/12 | 383 | 383 | 377 | 383 | 41,800 |
2019/09/11 | 379 | 382 | 373 | 379 | 42,800 |
2019/09/10 | 386 | 386 | 377 | 379 | 54,200 |
2019/09/09 | 383 | 389 | 382 | 386 | 43,500 |
2019/09/06 | 390 | 392 | 378 | 382 | 61,000 |
2019/09/05 | 379 | 389 | 377 | 389 | 52,600 |
2019/09/04 | 378 | 379 | 371 | 376 | 40,900 |
2019/09/03 | 385 | 391 | 378 | 380 | 70,100 |
2019/09/02 | 393 | 398 | 386 | 391 | 48,100 |
2019/08/30 | 381 | 396 | 380 | 395 | 54,100 |
2019/08/29 | 387 | 388 | 367 | 377 | 74,800 |
2019/08/28 | 394 | 394 | 377 | 383 | 88,000 |
2019/08/27 | 402 | 402 | 392 | 396 | 66,500 |
2019/08/26 | 404 | 418 | 390 | 396 | 187,800 |
2019/08/23 | 410 | 424 | 405 | 420 | 119,700 |
2019/08/22 | 441 | 447 | 412 | 414 | 290,500 |
2019/08/21 | 444 | 466 | 442 | 445 | 185,700 |
2019/08/20 | 448 | 456 | 439 | 450 | 359,100 |
2019/08/19 | 430 | 467 | 425 | 452 | 801,000 |
2019/08/16 | 401 | 430 | 398 | 420 | 464,500 |
2019/08/15 | 392 | 410 | 391 | 401 | 125,000 |
2019/08/14 | 406 | 411 | 398 | 404 | 58,500 |
2019/08/13 | 396 | 404 | 385 | 402 | 108,900 |
2019/08/09 | 387 | 400 | 387 | 393 | 82,300 |
2019/08/08 | 379 | 393 | 377 | 387 | 58,200 |
2019/08/07 | 398 | 398 | 375 | 381 | 107,400 |
2019/08/06 | 383 | 398 | 381 | 395 | 99,900 |
2019/08/05 | 399 | 414 | 381 | 400 | 358,400 |
2019/08/02 | 380 | 397 | 380 | 391 | 113,300 |
2019/08/01 | 389 | 407 | 387 | 394 | 216,900 |
2019/07/31 | 384 | 396 | 378 | 389 | 192,400 |
2019/07/30 | 372 | 390 | 372 | 385 | 172,200 |
2019/07/29 | 366 | 373 | 366 | 369 | 47,400 |
2019/07/26 | 365 | 366 | 358 | 364 | 25,700 |
2019/07/25 | 367 | 368 | 362 | 365 | 47,700 |
2019/07/24 | 360 | 368 | 358 | 363 | 35,900 |
2019/07/23 | 355 | 363 | 352 | 358 | 28,200 |
2019/07/22 | 355 | 356 | 346 | 352 | 16,000 |
2019/07/19 | 352 | 359 | 350 | 352 | 40,600 |
2019/07/18 | 360 | 360 | 344 | 350 | 101,900 |
2019/07/17 | 363 | 365 | 359 | 364 | 35,800 |
2019/07/16 | 364 | 374 | 363 | 364 | 71,500 |
2019/07/12 | 374 | 379 | 361 | 363 | 105,400 |
2019/07/11 | 374 | 376 | 359 | 373 | 129,800 |
2019/07/10 | 363 | 375 | 360 | 374 | 168,500 |
2019/07/09 | 350 | 364 | 350 | 359 | 63,100 |
2019/07/08 | 361 | 361 | 348 | 353 | 68,300 |
2019/07/05 | 357 | 362 | 351 | 358 | 97,200 |
2019/07/04 | 344 | 359 | 343 | 356 | 152,000 |
2019/07/03 | 344 | 348 | 339 | 342 | 95,000 |
2019/07/02 | 337 | 350 | 335 | 346 | 166,400 |
2019/07/01 | 336 | 341 | 331 | 338 | 102,500 |
2019/06/28 | 351 | 351 | 332 | 332 | 245,600 |
2019/06/27 | 337 | 337 | 332 | 335 | 87,400 |
2019/06/26 | 325 | 338 | 320 | 337 | 115,000 |
2019/06/25 | 330 | 335 | 325 | 326 | 92,800 |
2019/06/24 | 344 | 344 | 331 | 332 | 90,200 |
2019/06/21 | 349 | 351 | 342 | 345 | 74,300 |
2019/06/20 | 352 | 356 | 341 | 350 | 89,600 |
2019/06/19 | 354 | 360 | 349 | 351 | 68,400 |
2019/06/18 | 370 | 371 | 345 | 349 | 149,800 |
2019/06/17 | 385 | 385 | 369 | 373 | 128,400 |
2019/06/14 | 376 | 385 | 368 | 377 | 192,900 |
2019/06/13 | 378 | 386 | 364 | 368 | 422,900 |
2019/06/12 | 362 | 373 | 351 | 370 | 209,900 |
2019/06/11 | 348 | 378 | 340 | 364 | 209,600 |
2019/06/10 | 342 | 351 | 331 | 351 | 111,800 |
2019/06/07 | 337 | 338 | 325 | 338 | 126,700 |
2019/06/06 | 356 | 364 | 336 | 340 | 271,200 |
2019/06/05 | 332 | 393 | 332 | 359 | 915,000 |
2019/06/04 | 335 | 335 | 321 | 329 | 36,700 |
2019/06/03 | 312 | 343 | 310 | 328 | 64,900 |
2019/05/31 | 316 | 318 | 310 | 314 | 13,400 |
2019/05/30 | 318 | 321 | 316 | 317 | 27,600 |
2019/05/29 | 330 | 331 | 319 | 320 | 36,700 |
2019/05/28 | 328 | 331 | 327 | 330 | 14,000 |
2019/05/27 | 326 | 330 | 323 | 330 | 13,800 |
2019/05/24 | 320 | 324 | 318 | 322 | 16,200 |
2019/05/23 | 321 | 327 | 316 | 327 | 27,900 |
2019/05/22 | 325 | 325 | 320 | 322 | 18,500 |
2019/05/21 | 320 | 325 | 313 | 325 | 27,200 |
2019/05/20 | 331 | 331 | 319 | 320 | 21,600 |
2019/05/17 | 319 | 326 | 319 | 323 | 26,900 |
2019/05/16 | 321 | 323 | 316 | 320 | 22,800 |
2019/05/15 | 325 | 327 | 310 | 318 | 41,600 |
2019/05/14 | 319 | 326 | 314 | 321 | 55,200 |
2019/05/13 | 347 | 348 | 333 | 333 | 49,000 |
2019/05/10 | 349 | 356 | 345 | 349 | 51,900 |
2019/05/09 | 357 | 357 | 348 | 352 | 41,400 |
2019/05/08 | 362 | 362 | 356 | 358 | 26,700 |
2019/05/07 | 368 | 368 | 362 | 366 | 23,800 |
2019/04/26 | 362 | 368 | 360 | 368 | 39,400 |
2019/04/25 | 368 | 368 | 362 | 363 | 22,000 |
2019/04/24 | 372 | 372 | 362 | 364 | 28,400 |
2019/04/23 | 378 | 380 | 368 | 369 | 44,600 |
2019/04/22 | 383 | 384 | 375 | 379 | 30,300 |
2019/04/19 | 383 | 388 | 378 | 387 | 35,800 |
2019/04/18 | 396 | 396 | 378 | 379 | 66,500 |
2019/04/17 | 396 | 399 | 388 | 397 | 91,200 |
2019/04/16 | 381 | 396 | 377 | 387 | 212,900 |
2019/04/15 | 364 | 369 | 364 | 365 | 21,100 |
2019/04/12 | 364 | 364 | 360 | 364 | 16,900 |
2019/04/11 | 366 | 368 | 361 | 367 | 24,300 |
2019/04/10 | 371 | 371 | 367 | 368 | 25,600 |
2019/04/09 | 372 | 384 | 370 | 376 | 60,100 |
2019/04/08 | 376 | 377 | 366 | 371 | 45,600 |
2019/04/05 | 378 | 378 | 370 | 373 | 34,300 |
2019/04/04 | 380 | 385 | 376 | 380 | 35,400 |
2019/04/03 | 371 | 380 | 370 | 378 | 27,600 |
2019/04/02 | 375 | 377 | 363 | 371 | 57,700 |
2019/04/01 | 392 | 394 | 368 | 375 | 108,200 |
2019/03/29 | 365 | 375 | 360 | 374 | 49,600 |
2019/03/28 | 356 | 358 | 349 | 357 | 21,900 |
2019/03/27 | 358 | 364 | 356 | 356 | 16,800 |
2019/03/26 | 351 | 355 | 348 | 355 | 26,600 |
2019/03/25 | 355 | 357 | 347 | 353 | 30,600 |
2019/03/22 | 360 | 363 | 358 | 361 | 16,800 |
2019/03/20 | 364 | 365 | 358 | 360 | 22,900 |
2019/03/19 | 368 | 368 | 362 | 366 | 10,900 |
2019/03/18 | 356 | 373 | 353 | 366 | 69,400 |
2019/03/15 | 377 | 383 | 375 | 380 | 15,300 |
2019/03/14 | 385 | 385 | 379 | 379 | 16,000 |
2019/03/13 | 389 | 389 | 379 | 385 | 33,800 |
2019/03/12 | 384 | 396 | 384 | 391 | 28,100 |
2019/03/11 | 387 | 388 | 376 | 383 | 33,600 |
2019/03/08 | 393 | 394 | 382 | 387 | 66,400 |
2019/03/07 | 405 | 408 | 400 | 400 | 51,800 |
2019/03/06 | 407 | 411 | 403 | 409 | 19,200 |
2019/03/05 | 406 | 413 | 405 | 407 | 37,300 |
2019/03/04 | 414 | 414 | 402 | 412 | 70,100 |
2019/03/01 | 415 | 421 | 408 | 415 | 49,100 |
2019/02/28 | 417 | 428 | 414 | 415 | 155,900 |
2019/02/27 | 404 | 411 | 399 | 411 | 60,900 |
2019/02/26 | 410 | 410 | 397 | 405 | 64,800 |
2019/02/25 | 410 | 411 | 398 | 405 | 100,800 |
2019/02/22 | 400 | 405 | 390 | 404 | 59,900 |
2019/02/21 | 412 | 412 | 395 | 398 | 86,800 |
2019/02/20 | 388 | 404 | 382 | 404 | 172,700 |
2019/02/19 | 372 | 386 | 368 | 384 | 73,100 |
2019/02/18 | 372 | 375 | 368 | 370 | 33,300 |
2019/02/15 | 365 | 368 | 362 | 364 | 41,200 |
2019/02/14 | 378 | 378 | 367 | 368 | 33,100 |
2019/02/13 | 371 | 379 | 371 | 375 | 47,400 |
2019/02/12 | 369 | 370 | 360 | 363 | 55,800 |
2019/02/08 | 372 | 374 | 354 | 361 | 74,800 |
2019/02/07 | 381 | 384 | 370 | 372 | 62,700 |
2019/02/06 | 393 | 395 | 383 | 383 | 73,200 |
2019/02/05 | 394 | 394 | 387 | 389 | 68,300 |
2019/02/04 | 376 | 398 | 374 | 388 | 249,900 |
2019/02/01 | 378 | 378 | 366 | 373 | 31,700 |
2019/01/31 | 362 | 372 | 362 | 370 | 34,300 |
2019/01/30 | 370 | 370 | 360 | 360 | 47,800 |
2019/01/29 | 373 | 373 | 364 | 370 | 51,000 |
2019/01/28 | 383 | 390 | 373 | 375 | 69,500 |
2019/01/25 | 388 | 392 | 378 | 382 | 105,200 |
2019/01/24 | 376 | 385 | 368 | 381 | 67,400 |
2019/01/23 | 371 | 388 | 367 | 377 | 81,300 |
2019/01/22 | 392 | 394 | 375 | 379 | 156,000 |
2019/01/21 | 433 | 445 | 389 | 394 | 781,600 |
2019/01/18 | 359 | 427 | 348 | 417 | 1,562,600 |
2019/01/17 | 346 | 364 | 335 | 347 | 353,100 |
2019/01/16 | 319 | 326 | 309 | 325 | 79,000 |
2019/01/15 | 310 | 314 | 300 | 311 | 41,400 |
2019/01/11 | 309 | 320 | 308 | 310 | 38,600 |
2019/01/10 | 311 | 313 | 307 | 312 | 34,000 |
2019/01/09 | 318 | 320 | 312 | 312 | 39,200 |
2019/01/08 | 317 | 327 | 313 | 319 | 55,000 |
2019/01/07 | 308 | 317 | 305 | 315 | 57,900 |
2019/01/04 | 290 | 295 | 277 | 295 | 50,600 |