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 |
|---|---|---|---|---|---|
| 2024/12/30 | 624 | 638 | 617 | 630 | 172,800 |
| 2024/12/27 | 610 | 625 | 610 | 620 | 221,500 |
| 2024/12/26 | 608 | 616 | 601 | 603 | 348,700 |
| 2024/12/25 | 630 | 632 | 592 | 608 | 970,800 |
| 2024/12/24 | 724 | 734 | 713 | 729 | 219,800 |
| 2024/12/23 | 713 | 724 | 710 | 724 | 73,500 |
| 2024/12/20 | 715 | 715 | 708 | 708 | 61,800 |
| 2024/12/19 | 701 | 715 | 697 | 714 | 129,400 |
| 2024/12/18 | 721 | 723 | 713 | 713 | 62,000 |
| 2024/12/17 | 722 | 723 | 716 | 719 | 63,900 |
| 2024/12/16 | 720 | 726 | 716 | 724 | 63,900 |
| 2024/12/13 | 708 | 720 | 708 | 720 | 72,500 |
| 2024/12/12 | 722 | 724 | 714 | 718 | 31,300 |
| 2024/12/11 | 720 | 720 | 711 | 714 | 33,300 |
| 2024/12/10 | 721 | 722 | 716 | 716 | 29,700 |
| 2024/12/09 | 714 | 722 | 710 | 719 | 28,800 |
| 2024/12/06 | 714 | 714 | 708 | 710 | 19,900 |
| 2024/12/05 | 717 | 717 | 711 | 713 | 25,200 |
| 2024/12/04 | 715 | 715 | 708 | 712 | 33,900 |
| 2024/12/03 | 715 | 718 | 712 | 713 | 31,200 |
| 2024/12/02 | 719 | 723 | 711 | 715 | 34,100 |
| 2024/11/29 | 713 | 719 | 709 | 718 | 32,300 |
| 2024/11/28 | 713 | 720 | 713 | 716 | 29,100 |
| 2024/11/27 | 726 | 727 | 712 | 719 | 42,600 |
| 2024/11/26 | 729 | 740 | 728 | 728 | 66,300 |
| 2024/11/25 | 740 | 740 | 724 | 727 | 63,900 |
| 2024/11/22 | 724 | 742 | 724 | 742 | 111,700 |
| 2024/11/21 | 716 | 724 | 716 | 720 | 30,100 |
| 2024/11/20 | 721 | 727 | 714 | 714 | 45,200 |
| 2024/11/19 | 720 | 727 | 719 | 719 | 68,500 |
| 2024/11/18 | 710 | 722 | 708 | 720 | 36,300 |
| 2024/11/15 | 715 | 716 | 708 | 715 | 29,000 |
| 2024/11/14 | 714 | 717 | 705 | 715 | 39,700 |
| 2024/11/13 | 717 | 718 | 710 | 710 | 23,400 |
| 2024/11/12 | 719 | 727 | 713 | 713 | 47,100 |
| 2024/11/11 | 717 | 719 | 709 | 719 | 31,600 |
| 2024/11/08 | 712 | 721 | 710 | 716 | 70,400 |
| 2024/11/07 | 703 | 712 | 700 | 712 | 71,900 |
| 2024/11/06 | 696 | 703 | 693 | 701 | 27,900 |
| 2024/11/05 | 703 | 703 | 692 | 695 | 48,100 |
| 2024/11/01 | 700 | 703 | 696 | 697 | 52,100 |
| 2024/10/31 | 705 | 714 | 703 | 711 | 55,800 |
| 2024/10/30 | 706 | 708 | 701 | 708 | 38,500 |
| 2024/10/29 | 696 | 706 | 696 | 703 | 44,600 |
| 2024/10/28 | 670 | 702 | 668 | 702 | 66,000 |
| 2024/10/25 | 688 | 688 | 668 | 676 | 116,700 |
| 2024/10/24 | 677 | 696 | 674 | 696 | 151,600 |
| 2024/10/23 | 695 | 695 | 678 | 679 | 117,200 |
| 2024/10/22 | 712 | 713 | 693 | 701 | 138,800 |
| 2024/10/21 | 729 | 729 | 712 | 712 | 48,400 |
| 2024/10/18 | 726 | 735 | 724 | 729 | 57,900 |
| 2024/10/17 | 720 | 725 | 718 | 724 | 41,200 |
| 2024/10/16 | 718 | 725 | 714 | 714 | 51,400 |
| 2024/10/15 | 725 | 732 | 725 | 727 | 36,400 |
| 2024/10/11 | 719 | 726 | 715 | 724 | 37,800 |
| 2024/10/10 | 740 | 740 | 715 | 715 | 66,800 |
| 2024/10/09 | 719 | 739 | 719 | 738 | 96,900 |
| 2024/10/08 | 724 | 724 | 709 | 711 | 88,900 |
| 2024/10/07 | 734 | 736 | 725 | 725 | 75,800 |
| 2024/10/04 | 733 | 738 | 724 | 726 | 90,400 |
| 2024/10/03 | 739 | 741 | 725 | 732 | 121,900 |
| 2024/10/02 | 746 | 746 | 718 | 730 | 205,000 |
| 2024/10/01 | 745 | 757 | 715 | 750 | 317,500 |
| 2024/09/30 | 799 | 810 | 766 | 768 | 425,400 |
| 2024/09/27 | 799 | 814 | 795 | 814 | 190,300 |
| 2024/09/26 | 780 | 793 | 777 | 788 | 108,300 |
| 2024/09/25 | 783 | 786 | 777 | 780 | 53,900 |
| 2024/09/24 | 794 | 794 | 782 | 785 | 56,600 |
| 2024/09/20 | 791 | 793 | 782 | 782 | 105,000 |
| 2024/09/19 | 769 | 786 | 769 | 781 | 123,600 |
| 2024/09/18 | 767 | 771 | 760 | 762 | 55,900 |
| 2024/09/17 | 776 | 778 | 752 | 762 | 70,600 |
| 2024/09/13 | 778 | 784 | 770 | 773 | 57,600 |
| 2024/09/12 | 755 | 787 | 754 | 782 | 144,800 |
| 2024/09/11 | 767 | 767 | 731 | 738 | 117,300 |
| 2024/09/10 | 770 | 782 | 767 | 771 | 54,100 |
| 2024/09/09 | 750 | 769 | 740 | 764 | 141,300 |
| 2024/09/06 | 780 | 782 | 760 | 765 | 79,100 |
| 2024/09/05 | 766 | 795 | 766 | 777 | 76,900 |
| 2024/09/04 | 780 | 793 | 769 | 778 | 199,900 |
| 2024/09/03 | 781 | 804 | 780 | 800 | 128,900 |
| 2024/09/02 | 791 | 804 | 782 | 783 | 136,000 |
| 2024/08/30 | 775 | 787 | 775 | 786 | 111,300 |
| 2024/08/29 | 768 | 780 | 765 | 778 | 95,300 |
| 2024/08/28 | 783 | 785 | 770 | 779 | 88,500 |
| 2024/08/27 | 779 | 790 | 767 | 782 | 110,900 |
| 2024/08/26 | 767 | 787 | 764 | 779 | 226,600 |
| 2024/08/23 | 780 | 780 | 765 | 770 | 87,000 |
| 2024/08/22 | 760 | 779 | 753 | 773 | 214,300 |
| 2024/08/21 | 777 | 788 | 743 | 762 | 1,043,000 |
| 2024/08/20 | 717 | 727 | 715 | 724 | 73,700 |
| 2024/08/19 | 710 | 728 | 709 | 714 | 147,300 |
| 2024/08/16 | 710 | 710 | 697 | 708 | 85,000 |
| 2024/08/15 | 700 | 700 | 691 | 693 | 90,700 |
| 2024/08/14 | 693 | 693 | 682 | 693 | 100,500 |
| 2024/08/13 | 680 | 688 | 669 | 686 | 90,200 |
| 2024/08/09 | 659 | 672 | 646 | 660 | 128,400 |
| 2024/08/08 | 643 | 661 | 635 | 649 | 134,600 |
| 2024/08/07 | 610 | 665 | 608 | 653 | 200,000 |
| 2024/08/06 | 624 | 639 | 610 | 619 | 207,400 |
| 2024/08/05 | 638 | 646 | 584 | 584 | 581,900 |
| 2024/08/02 | 711 | 715 | 674 | 684 | 379,100 |
| 2024/08/01 | 767 | 771 | 740 | 748 | 239,100 |
| 2024/07/31 | 777 | 779 | 761 | 773 | 148,900 |
| 2024/07/30 | 796 | 796 | 777 | 783 | 107,300 |
| 2024/07/29 | 796 | 802 | 784 | 798 | 76,900 |
| 2024/07/26 | 802 | 809 | 788 | 788 | 110,700 |
| 2024/07/25 | 798 | 822 | 791 | 801 | 247,900 |
| 2024/07/24 | 818 | 828 | 806 | 810 | 137,200 |
| 2024/07/23 | 801 | 820 | 801 | 818 | 152,000 |
| 2024/07/22 | 820 | 821 | 790 | 792 | 188,200 |
| 2024/07/19 | 811 | 821 | 805 | 819 | 136,100 |
| 2024/07/18 | 800 | 823 | 796 | 814 | 153,000 |
| 2024/07/17 | 793 | 812 | 790 | 794 | 165,200 |
| 2024/07/16 | 787 | 802 | 787 | 790 | 75,100 |
| 2024/07/12 | 765 | 794 | 765 | 793 | 144,100 |
| 2024/07/11 | 782 | 787 | 772 | 773 | 135,700 |
| 2024/07/10 | 798 | 801 | 775 | 777 | 252,500 |
| 2024/07/09 | 805 | 805 | 796 | 803 | 116,400 |
| 2024/07/08 | 809 | 819 | 801 | 806 | 95,400 |
| 2024/07/05 | 810 | 817 | 800 | 807 | 182,700 |
| 2024/07/04 | 830 | 830 | 806 | 806 | 162,500 |
| 2024/07/03 | 801 | 826 | 800 | 826 | 194,100 |
| 2024/07/02 | 817 | 817 | 790 | 810 | 358,100 |
| 2024/07/01 | 825 | 873 | 812 | 828 | 1,243,800 |
| 2024/06/28 | 770 | 825 | 760 | 825 | 1,867,300 |
| 2024/06/27 | 720 | 730 | 717 | 730 | 312,700 |
| 2024/06/26 | 721 | 727 | 717 | 724 | 98,500 |
| 2024/06/25 | 711 | 726 | 710 | 719 | 92,600 |
| 2024/06/24 | 715 | 721 | 713 | 713 | 157,800 |
| 2024/06/21 | 720 | 726 | 713 | 715 | 153,000 |
| 2024/06/20 | 713 | 721 | 710 | 718 | 91,800 |
| 2024/06/19 | 713 | 721 | 706 | 710 | 177,700 |
| 2024/06/18 | 710 | 715 | 702 | 706 | 109,600 |
| 2024/06/17 | 708 | 713 | 697 | 706 | 80,900 |
| 2024/06/14 | 697 | 709 | 691 | 709 | 101,800 |
| 2024/06/13 | 712 | 713 | 693 | 693 | 101,600 |
| 2024/06/12 | 717 | 724 | 704 | 707 | 119,500 |
| 2024/06/11 | 718 | 718 | 710 | 710 | 133,900 |
| 2024/06/10 | 703 | 717 | 702 | 716 | 169,600 |
| 2024/06/07 | 697 | 707 | 694 | 699 | 89,900 |
| 2024/06/06 | 705 | 707 | 689 | 694 | 98,900 |
| 2024/06/05 | 705 | 710 | 694 | 695 | 152,600 |
| 2024/06/04 | 688 | 706 | 688 | 703 | 184,800 |
| 2024/06/03 | 689 | 696 | 681 | 683 | 147,000 |
| 2024/05/31 | 672 | 686 | 670 | 685 | 90,600 |
| 2024/05/30 | 657 | 672 | 651 | 670 | 213,600 |
| 2024/05/29 | 690 | 691 | 664 | 667 | 234,400 |
| 2024/05/28 | 707 | 710 | 682 | 682 | 270,100 |
| 2024/05/27 | 690 | 712 | 688 | 712 | 228,800 |
| 2024/05/24 | 692 | 716 | 682 | 684 | 535,500 |
| 2024/05/23 | 763 | 768 | 695 | 710 | 2,458,000 |
| 2024/05/22 | 756 | 756 | 756 | 756 | 395,100 |
| 2024/05/21 | 664 | 668 | 655 | 656 | 38,300 |
| 2024/05/20 | 660 | 667 | 658 | 662 | 63,300 |
| 2024/05/17 | 647 | 664 | 646 | 657 | 58,800 |
| 2024/05/16 | 658 | 662 | 647 | 656 | 109,700 |
| 2024/05/15 | 672 | 672 | 657 | 658 | 117,500 |
| 2024/05/14 | 677 | 678 | 667 | 667 | 58,300 |
| 2024/05/13 | 674 | 678 | 668 | 674 | 70,000 |
| 2024/05/10 | 691 | 691 | 673 | 677 | 104,200 |
| 2024/05/09 | 684 | 689 | 678 | 687 | 59,000 |
| 2024/05/08 | 690 | 692 | 683 | 683 | 72,000 |
| 2024/05/07 | 681 | 690 | 676 | 686 | 111,900 |
| 2024/05/02 | 672 | 679 | 669 | 673 | 76,300 |
| 2024/05/01 | 673 | 673 | 664 | 667 | 56,600 |
| 2024/04/30 | 673 | 674 | 666 | 673 | 77,100 |
| 2024/04/26 | 664 | 671 | 656 | 660 | 102,800 |
| 2024/04/25 | 674 | 679 | 665 | 665 | 93,300 |
| 2024/04/24 | 680 | 687 | 678 | 680 | 77,900 |
| 2024/04/23 | 678 | 683 | 672 | 676 | 94,900 |
| 2024/04/22 | 661 | 673 | 658 | 671 | 158,500 |
| 2024/04/19 | 677 | 688 | 658 | 665 | 229,600 |
| 2024/04/18 | 671 | 690 | 671 | 677 | 90,300 |
| 2024/04/17 | 682 | 691 | 662 | 671 | 207,600 |
| 2024/04/16 | 695 | 696 | 678 | 678 | 189,200 |
| 2024/04/15 | 689 | 707 | 689 | 696 | 131,100 |
| 2024/04/12 | 688 | 706 | 688 | 704 | 196,900 |
| 2024/04/11 | 696 | 697 | 686 | 691 | 204,500 |
| 2024/04/10 | 717 | 719 | 701 | 703 | 243,100 |
| 2024/04/09 | 684 | 710 | 684 | 706 | 185,100 |
| 2024/04/08 | 700 | 705 | 680 | 685 | 340,200 |
| 2024/04/05 | 678 | 701 | 677 | 696 | 319,600 |
| 2024/04/04 | 708 | 712 | 693 | 694 | 302,700 |
| 2024/04/03 | 716 | 719 | 701 | 703 | 426,100 |
| 2024/04/02 | 754 | 768 | 715 | 736 | 494,700 |
| 2024/04/01 | 770 | 770 | 737 | 753 | 1,185,900 |
| 2024/03/29 | 817 | 829 | 809 | 823 | 499,200 |
| 2024/03/28 | 798 | 819 | 793 | 812 | 219,100 |
| 2024/03/27 | 802 | 812 | 789 | 798 | 210,100 |
| 2024/03/26 | 810 | 818 | 765 | 802 | 816,300 |
| 2024/03/25 | 878 | 906 | 836 | 836 | 728,700 |
| 2024/03/22 | 879 | 879 | 860 | 876 | 187,400 |
| 2024/03/21 | 882 | 887 | 867 | 876 | 229,500 |
| 2024/03/19 | 868 | 876 | 854 | 871 | 219,100 |
| 2024/03/18 | 859 | 869 | 853 | 861 | 153,900 |
| 2024/03/15 | 870 | 873 | 850 | 857 | 225,800 |
| 2024/03/14 | 878 | 882 | 863 | 873 | 220,500 |
| 2024/03/13 | 920 | 922 | 887 | 890 | 274,900 |
| 2024/03/12 | 868 | 919 | 865 | 911 | 375,600 |
| 2024/03/11 | 873 | 885 | 867 | 883 | 357,400 |
| 2024/03/08 | 880 | 921 | 867 | 900 | 574,400 |
| 2024/03/07 | 903 | 918 | 859 | 867 | 668,300 |
| 2024/03/06 | 806 | 902 | 803 | 900 | 629,100 |
| 2024/03/05 | 800 | 820 | 794 | 817 | 173,500 |
| 2024/03/04 | 792 | 827 | 792 | 798 | 408,100 |
| 2024/03/01 | 810 | 817 | 791 | 795 | 315,600 |
| 2024/02/29 | 819 | 824 | 800 | 815 | 195,200 |
| 2024/02/28 | 812 | 834 | 812 | 832 | 208,500 |
| 2024/02/27 | 826 | 829 | 804 | 819 | 261,300 |
| 2024/02/26 | 798 | 831 | 785 | 829 | 343,200 |
| 2024/02/22 | 809 | 814 | 794 | 797 | 278,800 |
| 2024/02/21 | 810 | 818 | 800 | 800 | 173,700 |
| 2024/02/20 | 820 | 823 | 809 | 813 | 184,400 |
| 2024/02/19 | 783 | 826 | 781 | 825 | 427,800 |
| 2024/02/16 | 762 | 781 | 762 | 780 | 252,200 |
| 2024/02/15 | 765 | 772 | 753 | 760 | 288,400 |
| 2024/02/14 | 772 | 782 | 758 | 764 | 297,400 |
| 2024/02/13 | 800 | 804 | 774 | 782 | 424,800 |
| 2024/02/09 | 787 | 810 | 785 | 801 | 298,700 |
| 2024/02/08 | 785 | 801 | 780 | 798 | 362,600 |
| 2024/02/07 | 779 | 786 | 768 | 774 | 223,400 |
| 2024/02/06 | 777 | 779 | 765 | 777 | 191,900 |
| 2024/02/05 | 760 | 781 | 752 | 775 | 340,700 |
| 2024/02/02 | 756 | 762 | 749 | 754 | 184,800 |
| 2024/02/01 | 745 | 755 | 742 | 755 | 120,800 |
| 2024/01/31 | 740 | 748 | 729 | 745 | 166,500 |
| 2024/01/30 | 744 | 755 | 739 | 741 | 341,400 |
| 2024/01/29 | 732 | 739 | 722 | 735 | 309,400 |
| 2024/01/26 | 728 | 735 | 722 | 730 | 178,200 |
| 2024/01/25 | 717 | 738 | 717 | 738 | 256,700 |
| 2024/01/24 | 716 | 726 | 712 | 715 | 130,400 |
| 2024/01/23 | 729 | 730 | 709 | 715 | 251,700 |
| 2024/01/22 | 719 | 726 | 707 | 721 | 263,200 |
| 2024/01/19 | 698 | 711 | 696 | 711 | 247,000 |
| 2024/01/18 | 683 | 695 | 680 | 695 | 293,400 |
| 2024/01/17 | 703 | 708 | 678 | 678 | 596,700 |
| 2024/01/16 | 716 | 716 | 702 | 703 | 336,600 |
| 2024/01/15 | 706 | 718 | 698 | 718 | 268,200 |
| 2024/01/12 | 729 | 729 | 706 | 713 | 345,600 |
| 2024/01/11 | 717 | 730 | 705 | 726 | 353,700 |
| 2024/01/10 | 721 | 725 | 710 | 710 | 482,200 |
| 2024/01/09 | 743 | 750 | 724 | 728 | 509,000 |
| 2024/01/05 | 785 | 785 | 742 | 742 | 555,700 |
| 2024/01/04 | 760 | 779 | 751 | 773 | 457,400 |