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
2022/12/30 401 405 397 405 58,100
2022/12/29 396 402 394 401 28,600
2022/12/28 391 400 389 400 88,300
2022/12/27 398 401 393 394 113,400
2022/12/26 426 429 398 401 560,300
2022/12/23 388 396 381 388 111,300
2022/12/22 391 392 386 389 40,200
2022/12/21 389 391 386 388 36,300
2022/12/20 400 401 388 389 83,900
2022/12/19 410 410 399 400 39,600
2022/12/16 398 402 396 402 42,700
2022/12/15 399 402 398 402 54,000
2022/12/14 399 399 397 399 14,600
2022/12/13 400 402 398 398 11,800
2022/12/12 400 402 398 402 18,700
2022/12/09 399 403 398 400 21,200
2022/12/08 404 404 398 400 12,600
2022/12/07 399 402 397 398 44,200
2022/12/06 400 404 399 404 33,800
2022/12/05 410 410 402 404 35,600
2022/12/02 412 412 406 407 16,500
2022/12/01 411 413 406 410 33,100
2022/11/30 413 413 408 409 28,200
2022/11/29 418 418 413 413 27,600
2022/11/28 415 417 414 417 14,300
2022/11/25 416 420 415 415 20,600
2022/11/24 416 418 414 416 13,700
2022/11/22 416 418 412 413 23,500
2022/11/21 407 419 406 416 60,800
2022/11/18 409 409 405 405 25,200
2022/11/17 399 409 398 407 37,700
2022/11/16 396 400 394 397 29,100
2022/11/15 397 398 394 395 9,500
2022/11/14 395 397 394 396 9,900
2022/11/11 397 397 394 395 34,400
2022/11/10 398 398 393 398 36,800
2022/11/09 398 399 395 399 28,700
2022/11/08 399 399 396 396 17,600
2022/11/07 399 401 392 396 44,200
2022/11/04 400 401 393 400 77,500
2022/11/02 401 404 400 400 14,400
2022/11/01 404 406 400 400 19,400
2022/10/31 408 408 397 403 27,300
2022/10/28 404 404 400 401 15,700
2022/10/27 402 406 399 405 26,600
2022/10/26 401 404 400 402 18,700
2022/10/25 406 406 401 401 14,200
2022/10/24 405 408 402 406 20,800
2022/10/21 400 402 397 402 13,700
2022/10/20 398 404 398 401 22,000
2022/10/19 399 403 398 398 13,400
2022/10/18 395 402 395 399 27,400
2022/10/17 390 395 390 395 11,700
2022/10/14 394 394 388 388 31,800
2022/10/13 394 394 386 386 28,800
2022/10/12 391 394 387 394 53,100
2022/10/11 397 399 391 395 36,700
2022/10/07 400 403 398 399 38,000
2022/10/06 399 406 394 401 72,100
2022/10/05 397 400 396 399 38,400
2022/10/04 391 395 390 392 42,200
2022/10/03 397 397 385 388 85,600
2022/09/30 400 409 391 397 138,600
2022/09/29 423 423 407 413 156,000
2022/09/28 417 422 409 420 72,000
2022/09/27 424 427 419 422 75,700
2022/09/26 431 432 424 432 39,200
2022/09/22 433 437 430 437 34,000
2022/09/21 436 438 430 438 46,500
2022/09/20 438 441 436 436 34,100
2022/09/16 443 445 434 438 83,800
2022/09/15 454 454 446 448 71,400
2022/09/14 453 456 444 452 68,000
2022/09/13 464 498 456 461 576,900
2022/09/12 461 464 459 460 35,500
2022/09/09 463 469 460 461 37,500
2022/09/08 460 465 460 465 23,100
2022/09/07 464 464 459 460 32,200
2022/09/06 474 474 466 466 18,300
2022/09/05 470 479 467 474 32,000
2022/09/02 484 484 462 473 58,000
2022/09/01 480 487 475 476 89,900
2022/08/31 465 484 465 482 147,000
2022/08/30 461 468 458 468 42,500
2022/08/29 457 462 457 461 29,500
2022/08/26 469 469 460 462 31,100
2022/08/25 466 468 461 466 36,500
2022/08/24 450 477 447 463 244,400
2022/08/23 450 450 444 444 15,200
2022/08/22 456 456 450 453 10,200
2022/08/19 458 460 455 456 13,400
2022/08/18 450 457 449 457 19,800
2022/08/17 441 454 441 454 37,700
2022/08/16 449 449 443 443 25,300
2022/08/15 456 456 448 448 21,800
2022/08/12 454 455 451 452 16,000
2022/08/10 455 456 448 448 31,300
2022/08/09 467 467 457 458 62,800
2022/08/08 456 469 454 461 70,700
2022/08/05 444 456 444 456 79,300
2022/08/04 442 448 441 443 32,100
2022/08/03 448 450 440 440 38,400
2022/08/02 448 453 442 445 71,800
2022/08/01 458 475 451 460 246,200
2022/07/29 436 471 435 456 625,600
2022/07/28 431 435 430 434 21,300
2022/07/27 429 434 427 428 26,700
2022/07/26 429 434 427 431 20,800
2022/07/25 430 430 425 430 43,900
2022/07/22 426 429 423 426 17,700
2022/07/21 421 427 421 424 29,100
2022/07/20 423 428 420 420 32,700
2022/07/19 420 422 416 421 18,900
2022/07/15 424 425 418 420 45,600
2022/07/14 424 429 423 423 18,000
2022/07/13 429 429 424 424 16,700
2022/07/12 431 436 427 427 17,200
2022/07/11 427 443 427 435 84,900
2022/07/08 427 430 425 426 24,900
2022/07/07 426 430 425 426 21,400
2022/07/06 427 431 426 426 10,200
2022/07/05 435 439 428 429 30,600
2022/07/04 436 437 426 433 26,400
2022/07/01 433 436 423 433 47,800
2022/06/30 439 445 434 436 16,700
2022/06/29 433 439 431 435 25,900
2022/06/28 433 436 427 436 49,300
2022/06/27 433 439 425 427 105,800
2022/06/24 426 434 425 434 72,900
2022/06/23 420 430 420 428 28,700
2022/06/22 430 430 423 428 17,800
2022/06/21 419 435 419 433 31,800
2022/06/20 430 430 412 417 47,500
2022/06/17 433 435 427 427 70,100
2022/06/16 442 444 437 440 30,200
2022/06/15 439 444 437 437 37,400
2022/06/14 442 445 436 445 31,200
2022/06/13 447 450 439 450 49,600
2022/06/10 450 458 448 449 43,900
2022/06/09 451 458 449 454 63,300
2022/06/08 454 460 447 454 73,200
2022/06/07 463 466 449 457 154,700
2022/06/06 443 507 439 463 1,058,500
2022/06/03 432 446 432 439 58,300
2022/06/02 430 432 428 432 20,500
2022/06/01 416 438 416 434 58,600
2022/05/31 417 420 414 420 28,700
2022/05/30 416 418 413 415 32,100
2022/05/27 417 417 411 411 11,700
2022/05/26 411 416 411 415 9,800
2022/05/25 417 417 412 412 11,500
2022/05/24 420 420 413 418 14,800
2022/05/23 412 420 410 420 25,700
2022/05/20 408 413 405 411 23,600
2022/05/19 405 412 403 406 32,000
2022/05/18 405 410 405 409 17,400
2022/05/17 403 408 400 403 25,200
2022/05/16 408 408 401 401 22,200
2022/05/13 400 408 400 403 23,500
2022/05/12 403 404 399 399 36,000
2022/05/11 407 411 400 404 32,900
2022/05/10 407 410 403 408 12,500
2022/05/09 406 413 406 407 13,300
2022/05/06 407 414 406 410 30,300
2022/05/02 402 412 402 412 31,100
2022/04/28 404 409 402 409 19,100
2022/04/27 404 406 400 404 44,000
2022/04/26 409 411 407 408 8,900
2022/04/25 409 411 406 406 20,400
2022/04/22 419 419 407 412 42,900
2022/04/21 418 420 415 419 12,500
2022/04/20 421 421 414 418 22,800
2022/04/19 421 422 417 420 15,800
2022/04/18 423 423 412 421 13,700
2022/04/15 424 424 418 420 26,500
2022/04/14 421 426 419 426 23,300
2022/04/13 413 423 412 421 28,900
2022/04/12 421 423 410 410 30,500
2022/04/11 433 433 419 424 37,200
2022/04/08 434 442 430 432 32,000
2022/04/07 440 446 433 436 41,000
2022/04/06 445 445 435 442 32,500
2022/04/05 452 454 443 443 31,000
2022/04/04 456 456 448 448 35,900
2022/04/01 448 456 439 456 53,100
2022/03/31 447 453 442 447 46,300
2022/03/30 425 456 421 435 160,300
2022/03/29 452 473 452 468 109,900
2022/03/28 457 458 451 454 37,700
2022/03/25 451 457 448 457 39,500
2022/03/24 446 453 445 450 27,800
2022/03/23 450 457 449 449 83,900
2022/03/22 453 453 444 445 33,200
2022/03/18 437 446 436 445 57,100
2022/03/17 433 439 428 435 43,400
2022/03/16 431 443 427 433 67,800
2022/03/15 419 465 416 431 420,200
2022/03/14 415 420 413 419 21,100
2022/03/11 410 418 408 418 26,000
2022/03/10 413 419 413 417 25,100
2022/03/09 402 410 399 405 29,400
2022/03/08 401 415 401 402 35,700
2022/03/07 416 416 403 406 45,200
2022/03/04 425 425 413 424 42,500
2022/03/03 433 433 420 428 39,000
2022/03/02 428 431 420 423 33,200
2022/03/01 427 437 427 436 49,600
2022/02/28 422 430 412 425 84,100
2022/02/25 410 425 409 421 43,000
2022/02/24 413 416 400 410 58,900
2022/02/22 416 425 416 419 30,200
2022/02/21 434 435 424 424 35,700
2022/02/18 429 438 425 437 22,400
2022/02/17 434 438 431 431 24,100
2022/02/16 435 439 431 433 21,800
2022/02/15 434 436 425 427 27,200
2022/02/14 431 436 428 434 31,800
2022/02/10 439 443 437 439 34,400
2022/02/09 437 440 433 435 26,200
2022/02/08 434 441 430 437 37,800
2022/02/07 434 438 431 434 33,200
2022/02/04 424 437 421 436 73,600
2022/02/03 436 436 426 430 18,300
2022/02/02 430 440 430 438 38,000
2022/02/01 429 438 420 427 47,100
2022/01/31 410 424 410 424 57,300
2022/01/28 419 419 406 410 31,900
2022/01/27 431 433 406 408 103,600
2022/01/26 426 436 424 431 32,500
2022/01/25 450 450 427 429 95,800
2022/01/24 442 450 438 450 49,500
2022/01/21 441 453 436 446 107,500
2022/01/20 429 433 420 430 58,600
2022/01/19 442 448 425 430 135,200
2022/01/18 447 464 444 447 114,200
2022/01/17 452 456 445 452 37,000
2022/01/14 450 450 442 450 60,400
2022/01/13 455 456 449 452 35,500
2022/01/12 451 464 450 455 52,600
2022/01/11 453 455 446 451 63,900
2022/01/07 460 469 452 454 74,300
2022/01/06 465 467 456 458 76,400
2022/01/05 476 476 466 468 78,200
2022/01/04 479 482 471 477 76,600

このページの先頭へ