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 |
---|---|---|---|---|---|
2023/12/29 | 739 | 748 | 728 | 748 | 302,400 |
2023/12/28 | 731 | 746 | 725 | 739 | 422,700 |
2023/12/27 | 773 | 773 | 739 | 739 | 876,500 |
2023/12/26 | 753 | 795 | 747 | 783 | 743,400 |
2023/12/25 | 820 | 837 | 746 | 761 | 2,445,100 |
2023/12/22 | 830 | 838 | 766 | 770 | 1,256,100 |
2023/12/21 | 836 | 838 | 818 | 824 | 409,000 |
2023/12/20 | 868 | 869 | 835 | 849 | 448,400 |
2023/12/19 | 828 | 864 | 820 | 862 | 494,200 |
2023/12/18 | 805 | 840 | 802 | 815 | 412,700 |
2023/12/15 | 779 | 794 | 773 | 794 | 196,400 |
2023/12/14 | 822 | 822 | 771 | 780 | 274,000 |
2023/12/13 | 815 | 833 | 810 | 816 | 142,100 |
2023/12/12 | 830 | 837 | 806 | 809 | 178,600 |
2023/12/11 | 836 | 850 | 819 | 829 | 250,000 |
2023/12/08 | 850 | 850 | 816 | 821 | 271,000 |
2023/12/07 | 834 | 863 | 826 | 858 | 279,600 |
2023/12/06 | 807 | 835 | 807 | 832 | 130,000 |
2023/12/05 | 822 | 831 | 807 | 807 | 166,500 |
2023/12/04 | 799 | 837 | 799 | 837 | 222,800 |
2023/12/01 | 812 | 812 | 797 | 797 | 93,000 |
2023/11/30 | 805 | 814 | 785 | 813 | 136,800 |
2023/11/29 | 793 | 809 | 793 | 798 | 121,300 |
2023/11/28 | 813 | 821 | 797 | 806 | 157,400 |
2023/11/27 | 821 | 828 | 812 | 818 | 87,500 |
2023/11/24 | 828 | 834 | 814 | 822 | 139,400 |
2023/11/22 | 814 | 837 | 806 | 834 | 156,500 |
2023/11/21 | 837 | 853 | 813 | 822 | 266,300 |
2023/11/20 | 828 | 845 | 821 | 822 | 261,400 |
2023/11/17 | 758 | 824 | 754 | 819 | 566,300 |
2023/11/16 | 780 | 780 | 760 | 760 | 124,200 |
2023/11/15 | 765 | 781 | 762 | 779 | 158,300 |
2023/11/14 | 748 | 764 | 746 | 757 | 75,600 |
2023/11/13 | 758 | 773 | 747 | 747 | 156,600 |
2023/11/10 | 746 | 756 | 743 | 756 | 124,100 |
2023/11/09 | 752 | 764 | 741 | 758 | 188,900 |
2023/11/08 | 787 | 789 | 763 | 763 | 183,000 |
2023/11/07 | 770 | 785 | 766 | 780 | 159,800 |
2023/11/06 | 754 | 780 | 748 | 771 | 233,600 |
2023/11/02 | 776 | 781 | 744 | 744 | 303,600 |
2023/11/01 | 799 | 801 | 771 | 771 | 262,400 |
2023/10/31 | 778 | 793 | 762 | 793 | 225,700 |
2023/10/30 | 775 | 790 | 773 | 781 | 156,000 |
2023/10/27 | 784 | 794 | 776 | 789 | 216,500 |
2023/10/26 | 796 | 802 | 775 | 790 | 371,500 |
2023/10/25 | 807 | 833 | 797 | 821 | 397,400 |
2023/10/24 | 780 | 802 | 755 | 800 | 312,900 |
2023/10/23 | 793 | 820 | 762 | 765 | 374,800 |
2023/10/20 | 795 | 812 | 780 | 802 | 310,900 |
2023/10/19 | 791 | 809 | 786 | 802 | 307,600 |
2023/10/18 | 778 | 808 | 778 | 806 | 262,900 |
2023/10/17 | 785 | 794 | 759 | 770 | 252,300 |
2023/10/16 | 775 | 779 | 755 | 762 | 351,700 |
2023/10/13 | 813 | 822 | 781 | 790 | 414,200 |
2023/10/12 | 847 | 847 | 801 | 810 | 473,600 |
2023/10/11 | 834 | 854 | 824 | 828 | 351,500 |
2023/10/10 | 835 | 876 | 830 | 836 | 600,100 |
2023/10/06 | 844 | 858 | 825 | 829 | 818,000 |
2023/10/05 | 750 | 836 | 750 | 836 | 1,503,200 |
2023/10/04 | 750 | 781 | 741 | 745 | 684,200 |
2023/10/03 | 749 | 774 | 741 | 771 | 1,090,600 |
2023/10/02 | 703 | 769 | 683 | 741 | 1,955,100 |
2023/09/29 | 705 | 710 | 677 | 699 | 679,600 |
2023/09/28 | 685 | 705 | 676 | 698 | 277,300 |
2023/09/27 | 671 | 695 | 667 | 689 | 207,000 |
2023/09/26 | 696 | 698 | 673 | 673 | 186,500 |
2023/09/25 | 683 | 702 | 681 | 696 | 171,300 |
2023/09/22 | 673 | 690 | 665 | 683 | 111,700 |
2023/09/21 | 682 | 691 | 678 | 683 | 81,500 |
2023/09/20 | 694 | 694 | 674 | 684 | 202,500 |
2023/09/19 | 692 | 699 | 687 | 697 | 89,200 |
2023/09/15 | 707 | 707 | 692 | 692 | 110,900 |
2023/09/14 | 710 | 716 | 701 | 702 | 99,900 |
2023/09/13 | 688 | 705 | 684 | 694 | 146,900 |
2023/09/12 | 688 | 700 | 682 | 691 | 137,000 |
2023/09/11 | 694 | 698 | 674 | 685 | 306,100 |
2023/09/08 | 709 | 722 | 704 | 709 | 132,600 |
2023/09/07 | 729 | 737 | 709 | 715 | 230,000 |
2023/09/06 | 710 | 733 | 709 | 729 | 332,800 |
2023/09/05 | 683 | 716 | 681 | 715 | 289,000 |
2023/09/04 | 700 | 700 | 679 | 685 | 257,700 |
2023/09/01 | 707 | 710 | 695 | 701 | 191,500 |
2023/08/31 | 690 | 713 | 688 | 708 | 224,900 |
2023/08/30 | 700 | 703 | 684 | 689 | 334,100 |
2023/08/29 | 715 | 715 | 675 | 687 | 583,800 |
2023/08/28 | 730 | 740 | 708 | 718 | 1,201,300 |
2023/08/25 | 627 | 664 | 627 | 650 | 282,000 |
2023/08/24 | 640 | 649 | 631 | 635 | 209,300 |
2023/08/23 | 610 | 629 | 608 | 626 | 181,600 |
2023/08/22 | 611 | 622 | 605 | 610 | 83,100 |
2023/08/21 | 605 | 616 | 600 | 611 | 77,700 |
2023/08/18 | 603 | 611 | 598 | 605 | 118,600 |
2023/08/17 | 599 | 616 | 594 | 610 | 210,100 |
2023/08/16 | 628 | 635 | 605 | 607 | 266,600 |
2023/08/15 | 618 | 638 | 616 | 633 | 401,200 |
2023/08/14 | 599 | 616 | 596 | 616 | 350,300 |
2023/08/10 | 579 | 590 | 577 | 589 | 112,900 |
2023/08/09 | 577 | 588 | 574 | 585 | 61,300 |
2023/08/08 | 581 | 586 | 576 | 585 | 91,000 |
2023/08/07 | 585 | 585 | 562 | 581 | 303,400 |
2023/08/04 | 590 | 603 | 589 | 592 | 79,700 |
2023/08/03 | 599 | 601 | 590 | 595 | 132,000 |
2023/08/02 | 607 | 617 | 602 | 604 | 106,300 |
2023/08/01 | 615 | 625 | 609 | 610 | 140,700 |
2023/07/31 | 594 | 614 | 590 | 614 | 184,500 |
2023/07/28 | 600 | 603 | 582 | 589 | 239,600 |
2023/07/27 | 599 | 614 | 593 | 607 | 213,800 |
2023/07/26 | 588 | 602 | 585 | 602 | 114,700 |
2023/07/25 | 605 | 607 | 588 | 590 | 201,200 |
2023/07/24 | 614 | 625 | 603 | 606 | 242,100 |
2023/07/21 | 603 | 613 | 594 | 608 | 211,500 |
2023/07/20 | 609 | 616 | 604 | 611 | 159,300 |
2023/07/19 | 591 | 619 | 590 | 619 | 560,300 |
2023/07/18 | 553 | 583 | 552 | 583 | 192,300 |
2023/07/14 | 569 | 569 | 550 | 553 | 157,100 |
2023/07/13 | 531 | 559 | 531 | 559 | 269,300 |
2023/07/12 | 538 | 539 | 526 | 531 | 118,700 |
2023/07/11 | 539 | 550 | 533 | 536 | 140,000 |
2023/07/10 | 534 | 545 | 531 | 539 | 134,000 |
2023/07/07 | 511 | 538 | 511 | 526 | 146,900 |
2023/07/06 | 528 | 543 | 513 | 519 | 334,500 |
2023/07/05 | 544 | 549 | 520 | 529 | 242,800 |
2023/07/04 | 545 | 550 | 538 | 550 | 118,800 |
2023/07/03 | 558 | 563 | 539 | 545 | 258,300 |
2023/06/30 | 548 | 567 | 529 | 545 | 370,200 |
2023/06/29 | 577 | 595 | 554 | 558 | 837,400 |
2023/06/28 | 582 | 596 | 541 | 579 | 2,590,200 |
2023/06/27 | 508 | 509 | 493 | 502 | 327,200 |
2023/06/26 | 494 | 508 | 485 | 508 | 245,100 |
2023/06/23 | 489 | 493 | 477 | 488 | 133,700 |
2023/06/22 | 494 | 495 | 480 | 481 | 108,000 |
2023/06/21 | 486 | 498 | 484 | 493 | 165,600 |
2023/06/20 | 477 | 486 | 473 | 486 | 80,500 |
2023/06/19 | 469 | 480 | 468 | 476 | 131,300 |
2023/06/16 | 453 | 465 | 450 | 465 | 68,500 |
2023/06/15 | 452 | 454 | 449 | 453 | 32,300 |
2023/06/14 | 453 | 454 | 449 | 452 | 57,900 |
2023/06/13 | 453 | 457 | 452 | 453 | 29,900 |
2023/06/12 | 450 | 455 | 449 | 453 | 31,300 |
2023/06/09 | 452 | 452 | 447 | 449 | 14,700 |
2023/06/08 | 459 | 459 | 445 | 451 | 49,400 |
2023/06/07 | 455 | 459 | 452 | 455 | 35,600 |
2023/06/06 | 454 | 458 | 446 | 455 | 72,500 |
2023/06/05 | 464 | 464 | 452 | 454 | 104,000 |
2023/06/02 | 437 | 454 | 437 | 452 | 144,500 |
2023/06/01 | 434 | 437 | 431 | 434 | 19,700 |
2023/05/31 | 436 | 436 | 427 | 429 | 33,500 |
2023/05/30 | 435 | 439 | 432 | 439 | 14,700 |
2023/05/29 | 434 | 438 | 430 | 436 | 32,100 |
2023/05/26 | 438 | 440 | 431 | 432 | 28,500 |
2023/05/25 | 435 | 440 | 433 | 440 | 30,200 |
2023/05/24 | 437 | 440 | 434 | 439 | 15,100 |
2023/05/23 | 445 | 447 | 430 | 437 | 77,100 |
2023/05/22 | 441 | 442 | 436 | 442 | 26,300 |
2023/05/19 | 437 | 442 | 436 | 442 | 28,000 |
2023/05/18 | 449 | 449 | 436 | 436 | 62,200 |
2023/05/17 | 443 | 444 | 441 | 444 | 17,900 |
2023/05/16 | 446 | 446 | 440 | 444 | 32,800 |
2023/05/15 | 449 | 450 | 442 | 445 | 36,400 |
2023/05/12 | 455 | 455 | 447 | 448 | 32,100 |
2023/05/11 | 458 | 459 | 453 | 455 | 28,400 |
2023/05/10 | 462 | 463 | 455 | 459 | 26,400 |
2023/05/09 | 459 | 464 | 459 | 462 | 22,000 |
2023/05/08 | 463 | 464 | 459 | 459 | 20,700 |
2023/05/02 | 466 | 466 | 457 | 459 | 32,500 |
2023/05/01 | 467 | 467 | 461 | 466 | 24,000 |
2023/04/28 | 459 | 462 | 455 | 460 | 25,500 |
2023/04/27 | 456 | 460 | 452 | 459 | 26,600 |
2023/04/26 | 462 | 463 | 454 | 461 | 38,400 |
2023/04/25 | 465 | 468 | 462 | 462 | 21,900 |
2023/04/24 | 462 | 468 | 460 | 465 | 23,000 |
2023/04/21 | 473 | 474 | 462 | 464 | 76,000 |
2023/04/20 | 462 | 481 | 462 | 479 | 137,600 |
2023/04/19 | 464 | 474 | 457 | 466 | 88,700 |
2023/04/18 | 460 | 465 | 456 | 465 | 49,000 |
2023/04/17 | 465 | 468 | 455 | 460 | 77,300 |
2023/04/14 | 475 | 475 | 465 | 468 | 46,300 |
2023/04/13 | 473 | 476 | 467 | 471 | 66,800 |
2023/04/12 | 474 | 475 | 469 | 473 | 52,200 |
2023/04/11 | 464 | 476 | 463 | 474 | 82,200 |
2023/04/10 | 461 | 464 | 457 | 464 | 25,600 |
2023/04/07 | 467 | 467 | 456 | 459 | 27,700 |
2023/04/06 | 455 | 465 | 453 | 464 | 59,700 |
2023/04/05 | 466 | 467 | 458 | 460 | 75,700 |
2023/04/04 | 477 | 477 | 467 | 472 | 76,800 |
2023/04/03 | 470 | 482 | 469 | 474 | 265,800 |
2023/03/31 | 480 | 484 | 462 | 466 | 454,800 |
2023/03/30 | 466 | 469 | 457 | 460 | 190,700 |
2023/03/29 | 447 | 463 | 441 | 463 | 177,100 |
2023/03/28 | 450 | 450 | 441 | 441 | 76,600 |
2023/03/27 | 442 | 449 | 440 | 449 | 40,700 |
2023/03/24 | 435 | 443 | 432 | 443 | 38,400 |
2023/03/23 | 423 | 435 | 420 | 435 | 44,900 |
2023/03/22 | 425 | 431 | 421 | 425 | 35,500 |
2023/03/20 | 436 | 436 | 413 | 420 | 58,000 |
2023/03/17 | 427 | 436 | 427 | 434 | 28,200 |
2023/03/16 | 420 | 431 | 415 | 423 | 93,200 |
2023/03/15 | 440 | 448 | 437 | 443 | 39,800 |
2023/03/14 | 442 | 445 | 421 | 430 | 101,300 |
2023/03/13 | 449 | 452 | 440 | 447 | 76,900 |
2023/03/10 | 456 | 457 | 451 | 451 | 30,700 |
2023/03/09 | 461 | 462 | 456 | 456 | 52,600 |
2023/03/08 | 454 | 464 | 454 | 458 | 60,600 |
2023/03/07 | 458 | 464 | 455 | 458 | 92,600 |
2023/03/06 | 452 | 459 | 448 | 458 | 89,400 |
2023/03/03 | 451 | 451 | 446 | 447 | 21,800 |
2023/03/02 | 450 | 452 | 447 | 448 | 32,500 |
2023/03/01 | 450 | 451 | 445 | 446 | 39,500 |
2023/02/28 | 450 | 454 | 449 | 452 | 12,600 |
2023/02/27 | 453 | 460 | 449 | 450 | 37,700 |
2023/02/24 | 456 | 458 | 453 | 456 | 46,000 |
2023/02/22 | 451 | 460 | 448 | 455 | 59,200 |
2023/02/21 | 459 | 459 | 452 | 458 | 47,000 |
2023/02/20 | 455 | 458 | 453 | 453 | 21,300 |
2023/02/17 | 456 | 458 | 450 | 455 | 79,100 |
2023/02/16 | 445 | 456 | 444 | 451 | 53,900 |
2023/02/15 | 443 | 447 | 440 | 444 | 32,800 |
2023/02/14 | 444 | 449 | 441 | 443 | 32,200 |
2023/02/13 | 451 | 451 | 431 | 443 | 43,700 |
2023/02/10 | 460 | 461 | 450 | 453 | 73,800 |
2023/02/09 | 442 | 465 | 442 | 464 | 167,200 |
2023/02/08 | 438 | 449 | 435 | 441 | 42,700 |
2023/02/07 | 440 | 442 | 435 | 440 | 48,100 |
2023/02/06 | 453 | 454 | 441 | 441 | 130,100 |
2023/02/03 | 427 | 458 | 426 | 455 | 292,900 |
2023/02/02 | 418 | 432 | 417 | 426 | 286,700 |
2023/02/01 | 407 | 413 | 407 | 410 | 35,000 |
2023/01/31 | 411 | 412 | 406 | 409 | 24,600 |
2023/01/30 | 404 | 413 | 403 | 410 | 90,500 |
2023/01/27 | 403 | 405 | 402 | 403 | 31,100 |
2023/01/26 | 401 | 404 | 400 | 402 | 35,200 |
2023/01/25 | 400 | 403 | 399 | 400 | 33,400 |
2023/01/24 | 403 | 404 | 400 | 402 | 48,100 |
2023/01/23 | 403 | 404 | 400 | 402 | 23,500 |
2023/01/20 | 396 | 400 | 396 | 400 | 17,400 |
2023/01/19 | 397 | 399 | 395 | 396 | 22,800 |
2023/01/18 | 399 | 400 | 396 | 396 | 18,900 |
2023/01/17 | 395 | 399 | 394 | 397 | 23,100 |
2023/01/16 | 398 | 399 | 395 | 395 | 20,800 |
2023/01/13 | 404 | 404 | 397 | 399 | 44,600 |
2023/01/12 | 403 | 406 | 402 | 404 | 35,800 |
2023/01/11 | 396 | 406 | 396 | 402 | 75,900 |
2023/01/10 | 399 | 400 | 394 | 394 | 33,000 |
2023/01/06 | 394 | 397 | 394 | 396 | 12,100 |
2023/01/05 | 398 | 399 | 394 | 396 | 35,000 |
2023/01/04 | 405 | 406 | 399 | 400 | 43,500 |