ワイエスフード(3358)の株価時系列情報
ワイエスフード(3358)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 451 | 451 | 446 | 447 | 1,000 |
| 2024/07/25 | 447 | 452 | 446 | 447 | 4,500 |
| 2024/07/24 | 453 | 454 | 446 | 453 | 6,000 |
| 2024/07/23 | 459 | 460 | 455 | 455 | 1,900 |
| 2024/07/22 | 452 | 462 | 451 | 459 | 4,700 |
| 2024/07/19 | 482 | 482 | 453 | 464 | 14,100 |
| 2024/07/18 | 461 | 480 | 458 | 479 | 22,300 |
| 2024/07/17 | 450 | 461 | 450 | 454 | 4,500 |
| 2024/07/16 | 451 | 453 | 447 | 453 | 1,400 |
| 2024/07/12 | 460 | 460 | 451 | 453 | 2,000 |
| 2024/07/11 | 454 | 461 | 450 | 461 | 3,400 |
| 2024/07/10 | 468 | 468 | 451 | 454 | 6,900 |
| 2024/07/09 | 469 | 469 | 461 | 468 | 4,200 |
| 2024/07/08 | 470 | 470 | 465 | 465 | 2,200 |
| 2024/07/05 | 471 | 479 | 468 | 468 | 19,600 |
| 2024/07/04 | 499 | 499 | 486 | 487 | 5,200 |
| 2024/07/03 | 496 | 502 | 488 | 493 | 10,600 |
| 2024/07/02 | 474 | 512 | 474 | 503 | 39,600 |
| 2024/07/01 | 472 | 472 | 466 | 471 | 1,900 |
| 2024/06/28 | 464 | 474 | 463 | 468 | 6,900 |
| 2024/06/27 | 462 | 464 | 455 | 462 | 3,300 |
| 2024/06/26 | 457 | 464 | 450 | 462 | 12,400 |
| 2024/06/25 | 465 | 465 | 457 | 458 | 11,000 |
| 2024/06/24 | 471 | 471 | 441 | 460 | 39,400 |
| 2024/06/21 | 448 | 512 | 444 | 474 | 281,000 |
| 2024/06/20 | 433 | 436 | 429 | 432 | 4,800 |
| 2024/06/19 | 440 | 441 | 433 | 433 | 3,800 |
| 2024/06/18 | 423 | 440 | 421 | 440 | 5,000 |
| 2024/06/17 | 435 | 435 | 421 | 421 | 6,700 |
| 2024/06/14 | 419 | 431 | 417 | 430 | 5,600 |
| 2024/06/13 | 418 | 422 | 418 | 422 | 1,400 |
| 2024/06/12 | 413 | 418 | 410 | 418 | 1,700 |
| 2024/06/11 | 414 | 416 | 412 | 412 | 1,300 |
| 2024/06/10 | 419 | 419 | 416 | 416 | 1,300 |
| 2024/06/07 | 409 | 416 | 409 | 416 | 2,100 |
| 2024/06/06 | 420 | 420 | 409 | 409 | 5,500 |
| 2024/06/05 | 412 | 412 | 408 | 412 | 2,500 |
| 2024/06/04 | 421 | 421 | 412 | 412 | 2,700 |
| 2024/06/03 | 415 | 423 | 415 | 419 | 5,200 |
| 2024/05/31 | 409 | 425 | 409 | 421 | 5,000 |
| 2024/05/30 | 408 | 419 | 408 | 417 | 800 |
| 2024/05/29 | 425 | 425 | 415 | 415 | 2,500 |
| 2024/05/28 | 419 | 434 | 418 | 425 | 5,200 |
| 2024/05/27 | 443 | 443 | 406 | 433 | 17,300 |
| 2024/05/24 | 447 | 447 | 437 | 439 | 1,800 |
| 2024/05/23 | 449 | 458 | 430 | 439 | 7,500 |
| 2024/05/22 | 473 | 473 | 448 | 449 | 14,700 |
| 2024/05/21 | 495 | 495 | 465 | 465 | 11,900 |
| 2024/05/20 | 526 | 526 | 484 | 495 | 35,100 |
| 2024/05/17 | 547 | 547 | 526 | 529 | 6,300 |
| 2024/05/16 | 587 | 587 | 546 | 550 | 7,100 |
| 2024/05/15 | 581 | 589 | 568 | 588 | 7,900 |
| 2024/05/14 | 577 | 590 | 569 | 589 | 3,300 |
| 2024/05/13 | 573 | 578 | 563 | 578 | 4,200 |
| 2024/05/10 | 567 | 573 | 557 | 573 | 1,700 |
| 2024/05/09 | 560 | 568 | 549 | 568 | 8,400 |
| 2024/05/08 | 548 | 560 | 548 | 559 | 2,200 |
| 2024/05/07 | 551 | 558 | 548 | 558 | 5,400 |
| 2024/05/02 | 547 | 560 | 547 | 560 | 800 |
| 2024/05/01 | 567 | 567 | 550 | 550 | 300 |
| 2024/04/30 | 569 | 569 | 567 | 567 | 800 |
| 2024/04/26 | 578 | 578 | 545 | 568 | 6,100 |
| 2024/04/25 | 569 | 580 | 562 | 562 | 4,500 |
| 2024/04/24 | 586 | 586 | 571 | 572 | 1,600 |
| 2024/04/23 | 590 | 599 | 560 | 586 | 5,700 |
| 2024/04/22 | 569 | 591 | 569 | 590 | 3,400 |
| 2024/04/19 | 591 | 600 | 561 | 570 | 5,500 |
| 2024/04/18 | 591 | 598 | 590 | 590 | 500 |
| 2024/04/17 | 591 | 611 | 581 | 589 | 12,800 |
| 2024/04/16 | 590 | 593 | 580 | 591 | 3,200 |
| 2024/04/15 | 593 | 600 | 578 | 590 | 2,600 |
| 2024/04/12 | 590 | 600 | 584 | 600 | 2,600 |
| 2024/04/11 | 569 | 593 | 568 | 590 | 6,000 |
| 2024/04/10 | 593 | 593 | 562 | 575 | 3,800 |
| 2024/04/09 | 590 | 590 | 570 | 587 | 4,300 |
| 2024/04/08 | 567 | 600 | 560 | 590 | 6,900 |
| 2024/04/05 | 571 | 590 | 569 | 569 | 3,200 |
| 2024/04/04 | 610 | 630 | 575 | 581 | 16,500 |
| 2024/04/03 | 556 | 640 | 553 | 600 | 35,900 |
| 2024/04/02 | 549 | 557 | 548 | 556 | 1,300 |
| 2024/04/01 | 549 | 552 | 541 | 549 | 1,700 |
| 2024/03/29 | 554 | 555 | 545 | 545 | 2,200 |
| 2024/03/28 | 551 | 560 | 542 | 554 | 4,500 |
| 2024/03/27 | 559 | 573 | 550 | 550 | 3,300 |
| 2024/03/26 | 554 | 554 | 552 | 554 | 3,100 |
| 2024/03/25 | 545 | 554 | 545 | 546 | 2,600 |
| 2024/03/22 | 549 | 558 | 540 | 542 | 5,300 |
| 2024/03/21 | 553 | 555 | 545 | 555 | 4,200 |
| 2024/03/19 | 542 | 554 | 542 | 554 | 400 |
| 2024/03/18 | 552 | 553 | 541 | 542 | 4,500 |
| 2024/03/15 | 553 | 555 | 543 | 548 | 1,500 |
| 2024/03/14 | 550 | 557 | 548 | 548 | 1,100 |
| 2024/03/13 | 555 | 560 | 545 | 560 | 800 |
| 2024/03/12 | 553 | 562 | 543 | 555 | 4,500 |
| 2024/03/11 | 545 | 570 | 545 | 560 | 6,100 |
| 2024/03/08 | 562 | 573 | 562 | 573 | 1,000 |
| 2024/03/07 | 575 | 575 | 553 | 562 | 4,000 |
| 2024/03/06 | 555 | 586 | 549 | 566 | 6,800 |
| 2024/03/05 | 566 | 566 | 555 | 555 | 11,800 |
| 2024/03/04 | 583 | 584 | 574 | 574 | 10,000 |
| 2024/03/01 | 580 | 584 | 575 | 584 | 5,100 |
| 2024/02/29 | 580 | 584 | 569 | 575 | 3,600 |
| 2024/02/28 | 571 | 583 | 571 | 583 | 4,700 |
| 2024/02/27 | 582 | 582 | 569 | 569 | 6,300 |
| 2024/02/26 | 563 | 597 | 563 | 581 | 15,700 |
| 2024/02/22 | 595 | 595 | 560 | 563 | 12,200 |
| 2024/02/21 | 602 | 602 | 578 | 595 | 10,900 |
| 2024/02/20 | 620 | 620 | 601 | 609 | 12,200 |
| 2024/02/19 | 616 | 648 | 616 | 620 | 22,300 |
| 2024/02/16 | 619 | 631 | 616 | 616 | 7,000 |
| 2024/02/15 | 647 | 647 | 616 | 618 | 25,900 |
| 2024/02/14 | 655 | 655 | 631 | 647 | 43,200 |
| 2024/02/13 | 640 | 657 | 624 | 657 | 32,300 |
| 2024/02/09 | 632 | 656 | 623 | 640 | 46,200 |
| 2024/02/08 | 645 | 645 | 613 | 622 | 40,900 |
| 2024/02/07 | 635 | 663 | 610 | 645 | 93,600 |
| 2024/02/06 | 663 | 666 | 639 | 639 | 35,000 |
| 2024/02/05 | 683 | 714 | 665 | 668 | 74,700 |
| 2024/02/02 | 695 | 695 | 676 | 683 | 25,600 |
| 2024/02/01 | 699 | 704 | 671 | 695 | 90,000 |
| 2024/01/31 | 651 | 700 | 651 | 689 | 94,600 |
| 2024/01/30 | 668 | 676 | 643 | 649 | 80,100 |
| 2024/01/29 | 651 | 660 | 633 | 648 | 125,200 |
| 2024/01/26 | 655 | 670 | 642 | 651 | 58,800 |
| 2024/01/25 | 669 | 701 | 626 | 652 | 225,300 |
| 2024/01/24 | 625 | 635 | 609 | 619 | 44,400 |
| 2024/01/23 | 608 | 628 | 601 | 626 | 55,200 |
| 2024/01/22 | 635 | 658 | 611 | 616 | 116,900 |
| 2024/01/19 | 639 | 660 | 636 | 636 | 61,300 |
| 2024/01/18 | 631 | 645 | 570 | 635 | 275,400 |
| 2024/01/17 | 695 | 699 | 631 | 660 | 174,100 |
| 2024/01/16 | 633 | 739 | 614 | 697 | 443,400 |
| 2024/01/15 | 596 | 706 | 555 | 640 | 712,000 |
| 2024/01/12 | 520 | 609 | 516 | 606 | 440,100 |
| 2024/01/11 | 483 | 518 | 475 | 514 | 247,800 |
| 2024/01/10 | 456 | 489 | 456 | 475 | 112,900 |
| 2024/01/09 | 430 | 477 | 426 | 461 | 167,300 |
| 2024/01/05 | 439 | 439 | 412 | 432 | 64,900 |
| 2024/01/04 | 406 | 431 | 388 | 427 | 145,500 |
| 2023/12/29 | 339 | 413 | 339 | 405 | 375,900 |
| 2023/12/28 | 338 | 341 | 334 | 340 | 13,500 |
| 2023/12/27 | 345 | 345 | 333 | 333 | 25,200 |
| 2023/12/26 | 340 | 343 | 337 | 338 | 15,100 |
| 2023/12/25 | 363 | 363 | 339 | 339 | 43,000 |
| 2023/12/22 | 352 | 369 | 352 | 356 | 16,300 |
| 2023/12/21 | 362 | 367 | 345 | 352 | 28,200 |
| 2023/12/20 | 352 | 363 | 351 | 355 | 33,700 |
| 2023/12/19 | 341 | 352 | 341 | 350 | 25,000 |
| 2023/12/18 | 338 | 341 | 332 | 341 | 22,300 |
| 2023/12/15 | 338 | 343 | 335 | 335 | 9,600 |
| 2023/12/14 | 346 | 346 | 337 | 337 | 6,100 |
| 2023/12/13 | 340 | 344 | 338 | 344 | 15,900 |
| 2023/12/12 | 346 | 346 | 336 | 340 | 9,600 |
| 2023/12/11 | 337 | 340 | 337 | 340 | 8,700 |
| 2023/12/08 | 338 | 342 | 338 | 340 | 9,500 |
| 2023/12/07 | 332 | 351 | 331 | 340 | 33,600 |
| 2023/12/06 | 330 | 331 | 330 | 330 | 10,900 |
| 2023/12/05 | 333 | 333 | 329 | 329 | 7,500 |
| 2023/12/04 | 334 | 334 | 330 | 333 | 7,700 |
| 2023/12/01 | 332 | 333 | 331 | 331 | 3,300 |
| 2023/11/30 | 331 | 331 | 330 | 330 | 8,500 |
| 2023/11/29 | 333 | 333 | 331 | 331 | 11,400 |
| 2023/11/28 | 336 | 338 | 333 | 333 | 9,900 |
| 2023/11/27 | 340 | 342 | 335 | 338 | 31,500 |
| 2023/11/24 | 343 | 344 | 340 | 341 | 13,100 |
| 2023/11/22 | 342 | 344 | 339 | 344 | 9,500 |
| 2023/11/21 | 341 | 344 | 340 | 344 | 64,900 |
| 2023/11/20 | 342 | 344 | 339 | 341 | 23,200 |
| 2023/11/17 | 341 | 344 | 339 | 342 | 9,400 |
| 2023/11/16 | 341 | 345 | 340 | 342 | 6,500 |
| 2023/11/15 | 346 | 348 | 342 | 342 | 11,200 |
| 2023/11/14 | 351 | 354 | 343 | 343 | 31,800 |
| 2023/11/13 | 340 | 351 | 340 | 351 | 24,800 |
| 2023/11/10 | 337 | 342 | 336 | 341 | 14,600 |
| 2023/11/09 | 349 | 349 | 335 | 337 | 28,700 |
| 2023/11/08 | 357 | 370 | 341 | 341 | 114,500 |
| 2023/11/07 | 376 | 376 | 356 | 357 | 98,200 |
| 2023/11/06 | 369 | 409 | 358 | 381 | 323,000 |
| 2023/11/02 | 366 | 368 | 359 | 365 | 13,200 |
| 2023/11/01 | 370 | 370 | 364 | 365 | 7,300 |
| 2023/10/31 | 375 | 375 | 357 | 369 | 24,400 |
| 2023/10/30 | 366 | 409 | 359 | 369 | 54,500 |
| 2023/10/27 | 370 | 370 | 361 | 369 | 17,100 |
| 2023/10/26 | 378 | 380 | 375 | 375 | 3,900 |
| 2023/10/25 | 367 | 380 | 367 | 378 | 9,200 |
| 2023/10/24 | 376 | 376 | 357 | 366 | 13,200 |
| 2023/10/23 | 391 | 391 | 369 | 372 | 34,100 |
| 2023/10/20 | 387 | 392 | 387 | 391 | 3,600 |
| 2023/10/19 | 393 | 397 | 390 | 392 | 7,600 |
| 2023/10/18 | 385 | 402 | 385 | 401 | 9,700 |
| 2023/10/17 | 392 | 394 | 387 | 387 | 4,900 |
| 2023/10/16 | 377 | 389 | 372 | 387 | 19,400 |
| 2023/10/13 | 409 | 409 | 386 | 390 | 14,600 |
| 2023/10/12 | 416 | 416 | 398 | 404 | 32,900 |
| 2023/10/11 | 421 | 421 | 417 | 417 | 6,100 |
| 2023/10/10 | 425 | 429 | 419 | 421 | 13,600 |
| 2023/10/06 | 436 | 440 | 417 | 425 | 62,200 |
| 2023/10/05 | 434 | 441 | 426 | 436 | 11,500 |
| 2023/10/04 | 431 | 440 | 421 | 428 | 14,700 |
| 2023/10/03 | 459 | 459 | 435 | 439 | 18,500 |