日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 842 882 830 845 853,800
2020/12/29 800 870 788 856 1,464,000
2020/12/28 762 819 755 808 1,928,200
2020/12/25 756 782 727 748 1,782,400
2020/12/24 735 735 696 700 641,400
2020/12/23 726 737 703 737 453,200
2020/12/22 762 768 700 711 952,200
2020/12/21 745 777 736 777 679,100
2020/12/18 753 761 728 734 403,900
2020/12/17 740 757 728 753 420,700
2020/12/16 719 739 708 729 337,300
2020/12/15 727 740 706 712 255,200
2020/12/14 722 725 706 719 221,500
2020/12/11 705 728 699 718 316,600
2020/12/10 709 709 683 698 303,100
2020/12/09 722 730 690 699 471,600
2020/12/08 727 748 716 727 411,900
2020/12/07 724 785 719 751 1,222,100
2020/12/04 701 708 684 703 231,500
2020/12/03 712 713 699 705 195,900
2020/12/02 711 719 700 714 248,900
2020/12/01 703 722 701 711 187,800
2020/11/30 709 727 702 703 329,300
2020/11/27 691 708 677 702 377,600
2020/11/26 685 730 675 681 773,000
2020/11/25 659 666 645 657 256,500
2020/11/24 632 648 632 645 194,400
2020/11/20 611 631 611 626 94,100
2020/11/19 620 624 607 618 137,700
2020/11/18 630 641 623 629 127,200
2020/11/17 658 658 633 634 205,000
2020/11/16 656 657 638 655 179,900
2020/11/13 644 658 640 653 159,800
2020/11/12 667 667 646 654 128,200
2020/11/11 649 660 632 660 205,700
2020/11/10 677 677 636 641 340,400
2020/11/09 658 677 647 670 251,800
2020/11/06 643 657 635 643 167,700
2020/11/05 653 659 633 643 191,900
2020/11/04 650 663 637 647 275,800
2020/11/02 663 667 632 641 318,300
2020/10/30 690 710 655 663 479,000
2020/10/29 685 702 678 696 309,000
2020/10/28 712 718 684 695 298,900
2020/10/27 688 724 676 703 484,600
2020/10/26 723 761 698 702 1,089,700
2020/10/23 720 720 658 688 622,200
2020/10/22 743 748 711 722 413,000
2020/10/21 736 768 730 753 658,100
2020/10/20 697 741 695 719 443,800
2020/10/19 699 709 675 703 430,300
2020/10/16 705 733 675 685 628,700
2020/10/15 735 749 708 715 482,600
2020/10/14 734 770 723 738 1,359,400
2020/10/13 686 715 673 713 1,027,900
2020/10/12 632 699 632 694 1,550,700
2020/10/09 646 646 604 619 658,900
2020/10/08 639 657 625 650 696,100
2020/10/07 602 637 592 636 637,000
2020/10/06 584 610 572 602 321,600
2020/10/05 572 596 572 584 187,300
2020/10/02 614 614 563 566 455,900
2020/09/30 599 631 596 600 605,600
2020/09/29 615 633 612 619 342,800
2020/09/28 624 625 604 610 230,000
2020/09/25 609 637 609 616 331,700
2020/09/24 613 625 596 606 387,400
2020/09/23 603 627 599 623 436,600
2020/09/18 571 597 571 593 218,200
2020/09/17 581 581 564 569 179,600
2020/09/16 585 593 577 580 168,900
2020/09/15 592 615 581 584 433,100
2020/09/14 588 591 576 582 194,700
2020/09/11 556 585 552 576 382,900
2020/09/10 569 569 553 556 169,300
2020/09/09 543 571 543 563 277,900
2020/09/08 545 560 540 559 213,000
2020/09/07 545 555 535 539 168,900
2020/09/04 536 553 534 537 179,900
2020/09/03 553 573 539 558 302,700
2020/09/02 563 563 544 546 303,100
2020/09/01 533 569 526 568 563,200
2020/08/31 519 537 516 533 102,700
2020/08/28 532 537 498 511 168,800
2020/08/27 547 551 534 536 82,000
2020/08/26 530 560 526 548 220,600
2020/08/25 541 542 524 527 87,900
2020/08/24 546 547 529 537 124,000
2020/08/21 536 550 531 548 185,000
2020/08/20 544 545 521 528 149,600
2020/08/19 520 543 513 540 190,900
2020/08/18 521 523 513 517 88,800
2020/08/17 510 523 508 519 141,600
2020/08/14 503 512 498 510 74,600
2020/08/13 502 513 498 506 92,700
2020/08/12 507 507 490 499 87,500
2020/08/11 497 506 491 505 85,200
2020/08/07 498 498 485 493 70,200
2020/08/06 509 509 495 500 51,000
2020/08/05 507 510 495 508 54,800
2020/08/04 500 510 499 508 94,200
2020/08/03 472 495 469 494 107,500
2020/07/31 491 495 460 468 178,000
2020/07/30 503 512 492 499 103,600
2020/07/29 517 517 489 504 256,800
2020/07/28 531 534 517 517 114,400
2020/07/27 538 541 526 534 115,000
2020/07/22 532 551 531 544 117,800
2020/07/21 529 543 529 539 101,800
2020/07/20 516 532 516 524 102,300
2020/07/17 539 549 521 523 137,000
2020/07/16 562 563 538 545 157,400
2020/07/15 559 562 550 562 125,200
2020/07/14 561 566 551 555 130,700
2020/07/13 587 589 563 566 200,800
2020/07/10 551 575 547 547 214,300
2020/07/09 572 589 558 560 340,600
2020/07/08 572 591 570 580 337,900
2020/07/07 541 580 541 578 519,700
2020/07/06 510 548 510 541 302,600
2020/07/03 517 527 510 519 257,800
2020/07/02 534 544 506 509 386,300
2020/07/01 533 549 522 527 460,500
2020/06/30 551 566 523 535 605,900
2020/06/29 615 615 551 557 812,700
2020/06/26 612 616 577 584 653,800
2020/06/25 609 624 606 613 342,000
2020/06/24 629 633 615 621 436,900
2020/06/23 665 665 626 638 559,400
2020/06/22 662 678 647 652 745,100
2020/06/19 650 662 627 656 819,600
2020/06/18 600 653 592 650 1,027,400
2020/06/17 609 609 584 594 318,100
2020/06/16 596 614 583 593 416,900
2020/06/15 594 607 561 568 688,200
2020/06/12 529 576 522 574 446,600
2020/06/11 590 598 561 571 359,600
2020/06/10 566 594 557 593 300,400
2020/06/09 578 578 555 566 272,800
2020/06/08 599 599 579 584 220,200
2020/06/05 582 592 563 587 331,700
2020/06/04 612 612 576 592 336,300
2020/06/03 635 635 596 598 383,400
2020/06/02 636 638 616 629 309,000
2020/06/01 630 665 630 642 576,100
2020/05/29 590 630 582 616 553,600
2020/05/28 566 604 552 596 471,100
2020/05/27 556 569 547 557 227,900
2020/05/26 566 586 536 562 621,400
2020/05/25 520 557 517 557 569,200
2020/05/22 479 483 472 477 90,800
2020/05/21 483 486 469 480 103,800
2020/05/20 454 483 453 478 181,200
2020/05/19 459 461 443 451 110,400
2020/05/18 458 461 451 451 67,300
2020/05/15 458 463 441 455 103,600
2020/05/14 477 480 447 450 154,800
2020/05/13 473 489 465 485 120,000
2020/05/12 469 493 465 481 176,900
2020/05/11 440 469 436 467 228,800
2020/05/08 434 436 422 431 108,400
2020/05/07 415 427 406 426 112,000
2020/05/01 400 408 393 408 82,300
2020/04/30 410 412 402 403 116,000
2020/04/28 404 404 394 401 81,300
2020/04/27 393 402 389 397 58,200
2020/04/24 395 396 383 387 62,900
2020/04/23 400 405 391 395 68,900
2020/04/22 396 405 383 397 90,000
2020/04/21 410 418 396 397 130,200
2020/04/20 405 425 405 421 79,300
2020/04/17 425 432 404 409 154,900
2020/04/16 381 415 375 410 199,700
2020/04/15 384 396 372 388 150,500
2020/04/14 365 383 362 378 99,700
2020/04/13 377 377 362 363 103,600
2020/04/10 366 374 355 371 104,000
2020/04/09 377 382 363 369 88,000
2020/04/08 364 374 348 369 131,200
2020/04/07 361 368 347 364 126,300
2020/04/06 335 348 329 345 128,100
2020/04/03 359 367 329 335 122,200
2020/04/02 357 369 352 354 93,200
2020/04/01 372 397 363 367 229,200
2020/03/31 403 417 399 412 171,800
2020/03/30 383 396 370 395 125,500
2020/03/27 408 408 380 391 130,700
2020/03/26 390 397 381 384 145,500
2020/03/25 398 411 381 410 179,500
2020/03/24 339 365 338 362 205,300
2020/03/23 320 330 309 325 154,300
2020/03/19 359 359 318 325 216,900
2020/03/18 371 383 346 346 206,100
2020/03/17 330 375 326 367 395,500
2020/03/16 363 376 340 344 219,600
2020/03/13 312 346 303 331 314,600
2020/03/12 378 402 365 368 274,700
2020/03/11 427 440 398 399 170,600
2020/03/10 377 431 368 422 285,900
2020/03/09 449 449 408 417 245,200
2020/03/06 483 483 455 475 197,300
2020/03/05 510 510 483 490 169,800
2020/03/04 476 506 476 494 196,400
2020/03/03 516 516 479 482 344,000
2020/03/02 449 500 449 484 387,000
2020/02/28 441 460 420 460 450,800
2020/02/27 517 517 475 475 365,000
2020/02/26 514 523 500 518 197,500
2020/02/25 508 530 500 524 197,600
2020/02/21 557 563 551 558 90,100
2020/02/20 570 582 557 558 157,200
2020/02/19 545 563 543 555 155,900
2020/02/18 545 557 538 540 168,400
2020/02/17 569 579 540 545 404,300
2020/02/14 600 605 582 584 147,400
2020/02/13 610 615 600 609 106,800
2020/02/12 615 618 603 608 111,000
2020/02/10 607 622 606 614 97,900
2020/02/07 631 633 616 625 136,900
2020/02/06 646 650 627 632 172,200
2020/02/05 638 647 619 640 278,700
2020/02/04 593 628 587 619 187,500
2020/02/03 585 601 555 587 394,600
2020/01/31 610 632 610 625 200,000
2020/01/30 666 666 587 617 759,600
2020/01/29 712 712 675 675 290,000
2020/01/28 680 699 673 698 246,300
2020/01/27 693 718 684 695 364,900
2020/01/24 714 738 702 713 441,900
2020/01/23 697 714 691 712 366,800
2020/01/22 685 700 680 690 219,400
2020/01/21 669 690 668 687 279,900
2020/01/20 675 688 663 668 215,300
2020/01/17 678 678 652 670 285,600
2020/01/16 665 678 665 673 260,500
2020/01/15 635 674 634 664 554,000
2020/01/14 643 643 625 631 247,300
2020/01/10 627 627 612 618 148,000
2020/01/09 625 640 616 620 318,300
2020/01/08 617 624 586 606 441,100
2020/01/07 607 629 607 627 189,100
2020/01/06 605 620 603 605 194,200

このページの先頭へ