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 |
---|---|---|---|---|---|
2021/12/30 | 465 | 479 | 461 | 477 | 94,400 |
2021/12/29 | 443 | 468 | 440 | 465 | 156,500 |
2021/12/28 | 450 | 452 | 429 | 435 | 314,200 |
2021/12/27 | 468 | 477 | 451 | 452 | 422,300 |
2021/12/24 | 524 | 527 | 515 | 517 | 144,700 |
2021/12/23 | 510 | 538 | 510 | 520 | 197,500 |
2021/12/22 | 489 | 498 | 489 | 497 | 52,400 |
2021/12/21 | 483 | 491 | 476 | 489 | 71,900 |
2021/12/20 | 500 | 500 | 478 | 480 | 151,100 |
2021/12/17 | 510 | 510 | 500 | 501 | 47,900 |
2021/12/16 | 512 | 517 | 506 | 510 | 39,700 |
2021/12/15 | 502 | 511 | 500 | 509 | 46,900 |
2021/12/14 | 512 | 513 | 501 | 505 | 35,900 |
2021/12/13 | 529 | 529 | 512 | 517 | 49,900 |
2021/12/10 | 529 | 533 | 515 | 519 | 46,800 |
2021/12/09 | 533 | 539 | 528 | 531 | 55,200 |
2021/12/08 | 534 | 535 | 526 | 530 | 32,700 |
2021/12/07 | 517 | 527 | 513 | 524 | 42,500 |
2021/12/06 | 513 | 515 | 504 | 507 | 62,000 |
2021/12/03 | 509 | 515 | 500 | 515 | 89,800 |
2021/12/02 | 505 | 516 | 497 | 497 | 96,700 |
2021/12/01 | 507 | 516 | 492 | 511 | 156,800 |
2021/11/30 | 525 | 530 | 510 | 514 | 77,600 |
2021/11/29 | 522 | 540 | 513 | 518 | 132,900 |
2021/11/26 | 557 | 557 | 533 | 539 | 120,400 |
2021/11/25 | 570 | 570 | 555 | 556 | 50,900 |
2021/11/24 | 574 | 581 | 562 | 565 | 73,000 |
2021/11/22 | 571 | 577 | 558 | 575 | 77,300 |
2021/11/19 | 552 | 566 | 551 | 562 | 79,700 |
2021/11/18 | 569 | 574 | 553 | 554 | 114,700 |
2021/11/17 | 583 | 588 | 569 | 575 | 113,000 |
2021/11/16 | 574 | 586 | 574 | 583 | 87,300 |
2021/11/15 | 559 | 581 | 559 | 578 | 126,300 |
2021/11/12 | 558 | 570 | 552 | 561 | 133,100 |
2021/11/11 | 585 | 589 | 560 | 560 | 221,100 |
2021/11/10 | 567 | 586 | 567 | 575 | 184,500 |
2021/11/09 | 600 | 608 | 567 | 567 | 356,400 |
2021/11/08 | 576 | 625 | 555 | 587 | 1,105,100 |
2021/11/05 | 617 | 644 | 560 | 566 | 1,538,500 |
2021/11/04 | 523 | 617 | 523 | 580 | 1,944,700 |
2021/11/02 | 519 | 521 | 517 | 517 | 17,500 |
2021/11/01 | 522 | 526 | 518 | 521 | 41,100 |
2021/10/29 | 522 | 522 | 515 | 518 | 43,100 |
2021/10/28 | 521 | 522 | 515 | 522 | 33,500 |
2021/10/27 | 524 | 528 | 517 | 528 | 47,600 |
2021/10/26 | 525 | 529 | 525 | 525 | 27,000 |
2021/10/25 | 529 | 529 | 521 | 523 | 21,500 |
2021/10/22 | 524 | 534 | 522 | 526 | 40,700 |
2021/10/21 | 534 | 534 | 527 | 527 | 29,100 |
2021/10/20 | 538 | 540 | 534 | 537 | 23,600 |
2021/10/19 | 539 | 540 | 534 | 535 | 20,200 |
2021/10/18 | 540 | 540 | 534 | 537 | 48,800 |
2021/10/15 | 523 | 530 | 520 | 530 | 50,900 |
2021/10/14 | 523 | 528 | 518 | 524 | 62,500 |
2021/10/13 | 532 | 532 | 521 | 522 | 51,500 |
2021/10/12 | 545 | 545 | 531 | 533 | 53,200 |
2021/10/11 | 540 | 547 | 531 | 545 | 47,500 |
2021/10/08 | 536 | 546 | 536 | 540 | 90,100 |
2021/10/07 | 522 | 534 | 522 | 526 | 53,700 |
2021/10/06 | 535 | 541 | 520 | 524 | 70,200 |
2021/10/05 | 538 | 538 | 516 | 527 | 114,500 |
2021/10/04 | 573 | 574 | 546 | 550 | 111,800 |
2021/10/01 | 559 | 578 | 559 | 566 | 94,000 |
2021/09/30 | 572 | 580 | 554 | 564 | 216,000 |
2021/09/29 | 582 | 585 | 573 | 580 | 148,800 |
2021/09/28 | 593 | 593 | 580 | 587 | 82,000 |
2021/09/27 | 603 | 603 | 592 | 595 | 102,400 |
2021/09/24 | 582 | 595 | 582 | 594 | 66,000 |
2021/09/22 | 582 | 587 | 576 | 579 | 53,600 |
2021/09/21 | 578 | 594 | 578 | 590 | 74,000 |
2021/09/17 | 588 | 597 | 588 | 596 | 46,000 |
2021/09/16 | 607 | 612 | 585 | 596 | 151,100 |
2021/09/15 | 595 | 611 | 593 | 607 | 119,700 |
2021/09/14 | 599 | 602 | 592 | 593 | 78,200 |
2021/09/13 | 585 | 597 | 585 | 597 | 68,800 |
2021/09/10 | 585 | 588 | 582 | 585 | 66,700 |
2021/09/09 | 588 | 593 | 581 | 584 | 57,700 |
2021/09/08 | 579 | 594 | 579 | 588 | 56,900 |
2021/09/07 | 585 | 596 | 575 | 583 | 102,100 |
2021/09/06 | 571 | 582 | 569 | 577 | 73,400 |
2021/09/03 | 567 | 572 | 560 | 568 | 57,700 |
2021/09/02 | 576 | 580 | 565 | 565 | 45,300 |
2021/09/01 | 565 | 579 | 565 | 576 | 107,400 |
2021/08/31 | 563 | 568 | 560 | 562 | 69,300 |
2021/08/30 | 562 | 571 | 558 | 563 | 74,400 |
2021/08/27 | 566 | 573 | 552 | 555 | 144,800 |
2021/08/26 | 554 | 564 | 554 | 558 | 57,300 |
2021/08/25 | 544 | 548 | 540 | 545 | 55,900 |
2021/08/24 | 523 | 544 | 523 | 544 | 50,800 |
2021/08/23 | 521 | 530 | 520 | 525 | 30,500 |
2021/08/20 | 532 | 539 | 524 | 525 | 48,600 |
2021/08/19 | 533 | 546 | 531 | 537 | 27,400 |
2021/08/18 | 534 | 542 | 526 | 541 | 57,500 |
2021/08/17 | 543 | 552 | 534 | 535 | 64,800 |
2021/08/16 | 551 | 551 | 539 | 542 | 29,500 |
2021/08/13 | 550 | 555 | 545 | 551 | 28,300 |
2021/08/12 | 553 | 560 | 552 | 554 | 27,300 |
2021/08/11 | 555 | 558 | 550 | 556 | 31,700 |
2021/08/10 | 538 | 552 | 535 | 549 | 83,400 |
2021/08/06 | 538 | 542 | 535 | 538 | 28,600 |
2021/08/05 | 543 | 549 | 536 | 538 | 77,100 |
2021/08/04 | 558 | 558 | 545 | 548 | 76,900 |
2021/08/03 | 561 | 565 | 558 | 559 | 29,600 |
2021/08/02 | 554 | 561 | 551 | 561 | 44,300 |
2021/07/30 | 563 | 563 | 552 | 552 | 50,700 |
2021/07/29 | 559 | 564 | 557 | 560 | 73,800 |
2021/07/28 | 566 | 572 | 557 | 562 | 46,700 |
2021/07/27 | 565 | 570 | 563 | 566 | 50,700 |
2021/07/26 | 571 | 573 | 567 | 567 | 37,300 |
2021/07/21 | 567 | 568 | 556 | 563 | 38,900 |
2021/07/20 | 561 | 570 | 561 | 562 | 48,200 |
2021/07/19 | 573 | 573 | 566 | 571 | 45,000 |
2021/07/16 | 578 | 582 | 574 | 578 | 26,600 |
2021/07/15 | 583 | 583 | 575 | 579 | 57,500 |
2021/07/14 | 580 | 586 | 578 | 585 | 25,400 |
2021/07/13 | 584 | 593 | 582 | 584 | 49,400 |
2021/07/12 | 572 | 584 | 571 | 584 | 73,900 |
2021/07/09 | 561 | 567 | 552 | 567 | 108,400 |
2021/07/08 | 590 | 593 | 567 | 569 | 186,100 |
2021/07/07 | 592 | 600 | 590 | 592 | 40,600 |
2021/07/06 | 591 | 601 | 586 | 600 | 63,200 |
2021/07/05 | 599 | 604 | 590 | 590 | 77,800 |
2021/07/02 | 603 | 605 | 590 | 598 | 135,800 |
2021/07/01 | 611 | 614 | 601 | 601 | 74,300 |
2021/06/30 | 613 | 619 | 605 | 606 | 75,300 |
2021/06/29 | 606 | 622 | 602 | 616 | 141,200 |
2021/06/28 | 617 | 617 | 596 | 600 | 256,700 |
2021/06/25 | 615 | 629 | 607 | 626 | 182,600 |
2021/06/24 | 606 | 616 | 605 | 615 | 50,500 |
2021/06/23 | 614 | 615 | 606 | 607 | 44,800 |
2021/06/22 | 601 | 610 | 599 | 607 | 38,400 |
2021/06/21 | 599 | 605 | 591 | 595 | 100,500 |
2021/06/18 | 636 | 636 | 611 | 612 | 97,500 |
2021/06/17 | 640 | 640 | 628 | 630 | 122,200 |
2021/06/16 | 622 | 646 | 612 | 640 | 229,500 |
2021/06/15 | 609 | 615 | 603 | 613 | 102,300 |
2021/06/14 | 593 | 599 | 589 | 597 | 43,700 |
2021/06/11 | 592 | 597 | 591 | 592 | 19,300 |
2021/06/10 | 597 | 599 | 589 | 591 | 42,700 |
2021/06/09 | 595 | 605 | 594 | 596 | 64,000 |
2021/06/08 | 584 | 591 | 584 | 590 | 35,100 |
2021/06/07 | 590 | 593 | 580 | 584 | 103,100 |
2021/06/04 | 587 | 591 | 585 | 588 | 54,100 |
2021/06/03 | 588 | 594 | 588 | 588 | 29,300 |
2021/06/02 | 593 | 595 | 586 | 588 | 41,100 |
2021/06/01 | 598 | 600 | 593 | 593 | 27,700 |
2021/05/31 | 602 | 603 | 593 | 597 | 48,200 |
2021/05/28 | 597 | 604 | 595 | 602 | 76,800 |
2021/05/27 | 605 | 607 | 598 | 599 | 37,700 |
2021/05/26 | 608 | 613 | 606 | 606 | 31,900 |
2021/05/25 | 610 | 616 | 606 | 609 | 42,100 |
2021/05/24 | 610 | 610 | 600 | 607 | 45,400 |
2021/05/21 | 612 | 615 | 608 | 610 | 72,800 |
2021/05/20 | 608 | 616 | 602 | 609 | 85,700 |
2021/05/19 | 588 | 610 | 588 | 602 | 82,700 |
2021/05/18 | 580 | 591 | 578 | 588 | 36,000 |
2021/05/17 | 592 | 597 | 576 | 583 | 84,500 |
2021/05/14 | 592 | 597 | 586 | 590 | 78,100 |
2021/05/13 | 589 | 598 | 576 | 586 | 102,600 |
2021/05/12 | 616 | 621 | 592 | 599 | 123,500 |
2021/05/11 | 625 | 628 | 611 | 614 | 130,000 |
2021/05/10 | 622 | 633 | 620 | 625 | 54,900 |
2021/05/07 | 623 | 631 | 620 | 624 | 68,200 |
2021/05/06 | 634 | 634 | 620 | 624 | 74,100 |
2021/04/30 | 630 | 633 | 626 | 632 | 61,600 |
2021/04/28 | 636 | 639 | 630 | 632 | 58,300 |
2021/04/27 | 641 | 644 | 633 | 635 | 59,600 |
2021/04/26 | 641 | 645 | 634 | 641 | 58,300 |
2021/04/23 | 646 | 656 | 642 | 645 | 71,200 |
2021/04/22 | 636 | 652 | 634 | 650 | 104,600 |
2021/04/21 | 660 | 660 | 631 | 631 | 254,200 |
2021/04/20 | 669 | 670 | 655 | 666 | 201,800 |
2021/04/19 | 662 | 673 | 656 | 670 | 108,000 |
2021/04/16 | 668 | 672 | 662 | 663 | 82,900 |
2021/04/15 | 678 | 679 | 666 | 668 | 105,900 |
2021/04/14 | 690 | 695 | 679 | 679 | 85,000 |
2021/04/13 | 682 | 694 | 681 | 691 | 78,800 |
2021/04/12 | 694 | 694 | 681 | 682 | 75,500 |
2021/04/09 | 681 | 691 | 678 | 689 | 111,600 |
2021/04/08 | 690 | 691 | 679 | 681 | 136,100 |
2021/04/07 | 688 | 701 | 685 | 690 | 169,200 |
2021/04/06 | 704 | 704 | 685 | 685 | 155,600 |
2021/04/05 | 712 | 715 | 701 | 702 | 72,900 |
2021/04/02 | 705 | 713 | 698 | 710 | 122,900 |
2021/04/01 | 704 | 706 | 690 | 698 | 151,100 |
2021/03/31 | 685 | 703 | 685 | 691 | 121,600 |
2021/03/30 | 675 | 694 | 675 | 682 | 164,200 |
2021/03/29 | 700 | 716 | 681 | 683 | 415,800 |
2021/03/26 | 720 | 732 | 712 | 715 | 300,800 |
2021/03/25 | 715 | 715 | 696 | 711 | 162,800 |
2021/03/24 | 723 | 723 | 700 | 706 | 215,300 |
2021/03/23 | 743 | 743 | 725 | 731 | 116,300 |
2021/03/22 | 733 | 741 | 723 | 734 | 137,600 |
2021/03/19 | 740 | 742 | 725 | 741 | 151,600 |
2021/03/18 | 743 | 753 | 740 | 750 | 161,600 |
2021/03/17 | 736 | 746 | 733 | 739 | 101,700 |
2021/03/16 | 744 | 746 | 729 | 744 | 144,900 |
2021/03/15 | 731 | 736 | 722 | 736 | 124,100 |
2021/03/12 | 730 | 734 | 716 | 729 | 121,800 |
2021/03/11 | 702 | 721 | 694 | 720 | 165,800 |
2021/03/10 | 692 | 710 | 690 | 694 | 173,300 |
2021/03/09 | 666 | 680 | 652 | 679 | 114,800 |
2021/03/08 | 670 | 678 | 658 | 665 | 119,400 |
2021/03/05 | 660 | 665 | 638 | 664 | 239,200 |
2021/03/04 | 678 | 686 | 661 | 669 | 129,000 |
2021/03/03 | 698 | 701 | 684 | 688 | 114,400 |
2021/03/02 | 708 | 713 | 693 | 701 | 150,000 |
2021/03/01 | 680 | 700 | 672 | 698 | 185,300 |
2021/02/26 | 671 | 688 | 664 | 671 | 160,300 |
2021/02/25 | 703 | 706 | 685 | 686 | 142,500 |
2021/02/24 | 716 | 720 | 694 | 698 | 155,900 |
2021/02/22 | 705 | 729 | 705 | 713 | 121,700 |
2021/02/19 | 709 | 711 | 695 | 705 | 200,200 |
2021/02/18 | 742 | 742 | 715 | 715 | 188,800 |
2021/02/17 | 731 | 743 | 731 | 742 | 149,300 |
2021/02/16 | 733 | 742 | 719 | 735 | 264,400 |
2021/02/15 | 755 | 755 | 736 | 737 | 248,400 |
2021/02/12 | 776 | 776 | 753 | 759 | 182,600 |
2021/02/10 | 771 | 776 | 755 | 772 | 147,000 |
2021/02/09 | 777 | 777 | 755 | 769 | 200,000 |
2021/02/08 | 786 | 787 | 767 | 778 | 157,500 |
2021/02/05 | 790 | 794 | 779 | 786 | 137,300 |
2021/02/04 | 797 | 798 | 780 | 794 | 161,200 |
2021/02/03 | 799 | 813 | 785 | 793 | 244,800 |
2021/02/02 | 775 | 795 | 768 | 790 | 198,900 |
2021/02/01 | 758 | 772 | 738 | 771 | 355,800 |
2021/01/29 | 781 | 785 | 742 | 747 | 314,700 |
2021/01/28 | 777 | 791 | 773 | 781 | 283,400 |
2021/01/27 | 799 | 824 | 798 | 803 | 366,200 |
2021/01/26 | 817 | 817 | 788 | 792 | 259,700 |
2021/01/25 | 797 | 813 | 790 | 810 | 253,700 |
2021/01/22 | 800 | 805 | 780 | 805 | 385,200 |
2021/01/21 | 816 | 822 | 800 | 809 | 404,000 |
2021/01/20 | 789 | 805 | 772 | 805 | 458,200 |
2021/01/19 | 761 | 787 | 761 | 784 | 332,000 |
2021/01/18 | 752 | 773 | 731 | 773 | 317,600 |
2021/01/15 | 745 | 766 | 736 | 756 | 464,500 |
2021/01/14 | 780 | 780 | 740 | 746 | 835,300 |
2021/01/13 | 813 | 824 | 781 | 786 | 745,000 |
2021/01/12 | 824 | 833 | 810 | 819 | 341,800 |
2021/01/08 | 826 | 840 | 811 | 820 | 270,000 |
2021/01/07 | 832 | 832 | 806 | 826 | 443,700 |
2021/01/06 | 835 | 864 | 816 | 817 | 529,700 |
2021/01/05 | 854 | 864 | 834 | 839 | 447,500 |
2021/01/04 | 875 | 877 | 805 | 859 | 944,500 |