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 |
|---|---|---|---|---|---|
| 2025/06/13 | 98 | 99 | 97 | 98 | 78,200 |
| 2025/06/12 | 99 | 99 | 98 | 99 | 43,000 |
| 2025/06/11 | 99 | 99 | 97 | 99 | 57,400 |
| 2025/06/10 | 99 | 101 | 97 | 98 | 150,400 |
| 2025/06/09 | 101 | 101 | 97 | 97 | 333,700 |
| 2025/06/06 | 104 | 104 | 100 | 102 | 190,800 |
| 2025/06/05 | 102 | 107 | 102 | 104 | 601,200 |
| 2025/06/04 | 101 | 103 | 97 | 101 | 882,400 |
| 2025/06/03 | 94 | 104 | 92 | 97 | 2,069,000 |
| 2025/06/02 | 95 | 96 | 94 | 95 | 148,100 |
| 2025/05/30 | 97 | 97 | 95 | 95 | 101,000 |
| 2025/05/29 | 99 | 101 | 95 | 96 | 555,800 |
| 2025/05/28 | 99 | 101 | 98 | 98 | 191,800 |
| 2025/05/27 | 99 | 100 | 97 | 98 | 110,500 |
| 2025/05/26 | 99 | 101 | 98 | 100 | 83,400 |
| 2025/05/23 | 102 | 103 | 97 | 99 | 283,400 |
| 2025/05/22 | 104 | 109 | 103 | 103 | 848,300 |
| 2025/05/21 | 105 | 108 | 103 | 103 | 984,900 |
| 2025/05/20 | 107 | 115 | 106 | 106 | 1,653,600 |
| 2025/05/19 | 103 | 107 | 102 | 104 | 1,179,300 |
| 2025/05/16 | 100 | 112 | 97 | 103 | 2,429,600 |
| 2025/05/15 | 97 | 101 | 97 | 100 | 558,900 |
| 2025/05/14 | 98 | 98 | 96 | 97 | 54,200 |
| 2025/05/13 | 96 | 98 | 94 | 97 | 426,000 |
| 2025/05/12 | 94 | 96 | 94 | 96 | 317,500 |
| 2025/05/09 | 94 | 95 | 92 | 95 | 144,700 |
| 2025/05/08 | 93 | 94 | 91 | 94 | 320,600 |
| 2025/05/07 | 91 | 96 | 91 | 91 | 977,100 |
| 2025/05/02 | 83 | 92 | 83 | 91 | 1,333,200 |
| 2025/05/01 | 83 | 84 | 81 | 83 | 487,900 |
| 2025/04/30 | 86 | 86 | 84 | 85 | 208,200 |
| 2025/04/28 | 86 | 93 | 84 | 85 | 5,414,200 |
| 2025/04/25 | 83 | 86 | 83 | 85 | 71,200 |
| 2025/04/24 | 84 | 85 | 83 | 84 | 33,400 |
| 2025/04/23 | 86 | 86 | 82 | 85 | 207,500 |
| 2025/04/22 | 83 | 89 | 81 | 84 | 2,709,700 |
| 2025/04/21 | 82 | 84 | 81 | 84 | 161,600 |
| 2025/04/18 | 83 | 83 | 81 | 83 | 107,500 |
| 2025/04/17 | 83 | 85 | 81 | 82 | 141,400 |
| 2025/04/16 | 84 | 87 | 79 | 81 | 686,600 |
| 2025/04/15 | 82 | 85 | 82 | 84 | 246,800 |
| 2025/04/14 | 81 | 83 | 80 | 81 | 172,300 |
| 2025/04/11 | 80 | 83 | 79 | 82 | 185,000 |
| 2025/04/10 | 83 | 83 | 79 | 83 | 293,400 |
| 2025/04/09 | 80 | 82 | 76 | 78 | 361,800 |
| 2025/04/08 | 81 | 83 | 79 | 81 | 317,700 |
| 2025/04/07 | 79 | 81 | 77 | 77 | 408,100 |
| 2025/04/04 | 87 | 94 | 80 | 84 | 2,506,500 |
| 2025/04/03 | 85 | 89 | 85 | 89 | 219,400 |
| 2025/04/02 | 92 | 93 | 87 | 88 | 335,100 |
| 2025/04/01 | 92 | 92 | 89 | 90 | 167,900 |
| 2025/03/31 | 90 | 94 | 86 | 90 | 1,477,400 |
| 2025/03/28 | 88 | 108 | 81 | 86 | 5,647,100 |
| 2025/03/27 | 89 | 90 | 88 | 88 | 86,300 |
| 2025/03/26 | 89 | 92 | 88 | 88 | 334,200 |
| 2025/03/25 | 90 | 90 | 89 | 90 | 217,200 |
| 2025/03/24 | 90 | 91 | 89 | 89 | 46,100 |
| 2025/03/21 | 91 | 91 | 89 | 90 | 116,100 |
| 2025/03/19 | 88 | 90 | 88 | 88 | 91,000 |
| 2025/03/18 | 90 | 90 | 88 | 89 | 129,100 |
| 2025/03/17 | 90 | 90 | 88 | 89 | 149,300 |
| 2025/03/14 | 88 | 90 | 88 | 89 | 38,800 |
| 2025/03/13 | 91 | 91 | 88 | 88 | 285,500 |
| 2025/03/12 | 89 | 91 | 87 | 88 | 235,100 |
| 2025/03/11 | 88 | 88 | 86 | 86 | 86,200 |
| 2025/03/10 | 88 | 89 | 87 | 88 | 51,600 |
| 2025/03/07 | 88 | 88 | 87 | 87 | 82,000 |
| 2025/03/06 | 88 | 89 | 86 | 88 | 111,400 |
| 2025/03/05 | 85 | 88 | 85 | 87 | 31,700 |
| 2025/03/04 | 86 | 88 | 85 | 85 | 56,600 |
| 2025/03/03 | 85 | 89 | 85 | 86 | 80,100 |
| 2025/02/28 | 86 | 87 | 83 | 85 | 238,000 |
| 2025/02/27 | 87 | 88 | 86 | 87 | 86,400 |
| 2025/02/26 | 86 | 89 | 86 | 87 | 121,300 |
| 2025/02/25 | 87 | 88 | 84 | 86 | 175,700 |
| 2025/02/21 | 86 | 89 | 86 | 87 | 130,300 |
| 2025/02/20 | 86 | 88 | 86 | 86 | 51,300 |
| 2025/02/19 | 86 | 87 | 85 | 86 | 103,800 |
| 2025/02/18 | 85 | 87 | 85 | 85 | 111,300 |
| 2025/02/17 | 86 | 86 | 84 | 85 | 250,900 |
| 2025/02/14 | 85 | 86 | 83 | 86 | 143,300 |
| 2025/02/13 | 84 | 85 | 83 | 84 | 103,300 |
| 2025/02/12 | 83 | 85 | 82 | 84 | 191,700 |
| 2025/02/10 | 83 | 83 | 82 | 82 | 79,700 |
| 2025/02/07 | 82 | 83 | 82 | 82 | 27,200 |
| 2025/02/06 | 82 | 83 | 82 | 82 | 118,600 |
| 2025/02/05 | 83 | 84 | 81 | 82 | 441,700 |
| 2025/02/04 | 82 | 83 | 81 | 82 | 77,000 |
| 2025/02/03 | 82 | 83 | 81 | 81 | 237,300 |
| 2025/01/31 | 84 | 86 | 81 | 81 | 608,800 |
| 2025/01/30 | 83 | 84 | 82 | 83 | 126,600 |
| 2025/01/29 | 83 | 85 | 82 | 82 | 168,200 |
| 2025/01/28 | 83 | 83 | 81 | 81 | 204,700 |
| 2025/01/27 | 82 | 84 | 81 | 82 | 236,200 |
| 2025/01/24 | 83 | 83 | 81 | 82 | 191,400 |
| 2025/01/23 | 84 | 84 | 82 | 83 | 321,100 |
| 2025/01/22 | 85 | 85 | 82 | 83 | 161,900 |
| 2025/01/21 | 83 | 84 | 82 | 84 | 231,200 |
| 2025/01/20 | 84 | 86 | 82 | 85 | 292,100 |
| 2025/01/17 | 84 | 85 | 81 | 83 | 775,500 |
| 2025/01/16 | 89 | 90 | 85 | 86 | 1,319,700 |
| 2025/01/15 | 106 | 107 | 88 | 88 | 9,469,200 |
| 2025/01/14 | 82 | 82 | 80 | 81 | 37,100 |
| 2025/01/10 | 83 | 84 | 81 | 82 | 156,400 |
| 2025/01/09 | 83 | 85 | 83 | 84 | 51,400 |
| 2025/01/08 | 83 | 85 | 83 | 85 | 94,300 |
| 2025/01/07 | 90 | 90 | 83 | 84 | 262,700 |
| 2025/01/06 | 90 | 91 | 86 | 87 | 245,700 |
| 2024/12/30 | 88 | 95 | 87 | 93 | 193,700 |
| 2024/12/27 | 86 | 90 | 84 | 90 | 137,900 |
| 2024/12/26 | 85 | 88 | 83 | 86 | 319,900 |
| 2024/12/25 | 83 | 87 | 82 | 85 | 181,700 |
| 2024/12/24 | 86 | 87 | 84 | 84 | 148,000 |
| 2024/12/23 | 92 | 94 | 85 | 87 | 385,200 |
| 2024/12/20 | 95 | 96 | 93 | 94 | 35,200 |
| 2024/12/19 | 99 | 99 | 93 | 97 | 145,300 |
| 2024/12/18 | 100 | 100 | 95 | 98 | 134,500 |
| 2024/12/17 | 99 | 100 | 98 | 98 | 68,000 |
| 2024/12/16 | 107 | 111 | 97 | 100 | 865,800 |
| 2024/12/13 | 101 | 103 | 101 | 102 | 26,200 |
| 2024/12/12 | 104 | 104 | 100 | 103 | 50,400 |
| 2024/12/11 | 103 | 104 | 102 | 104 | 28,500 |
| 2024/12/10 | 104 | 105 | 103 | 103 | 26,600 |
| 2024/12/09 | 102 | 104 | 102 | 103 | 64,500 |
| 2024/12/06 | 102 | 102 | 100 | 102 | 53,000 |
| 2024/12/05 | 102 | 104 | 102 | 103 | 44,100 |
| 2024/12/04 | 105 | 105 | 103 | 103 | 25,700 |
| 2024/12/03 | 103 | 105 | 102 | 105 | 26,200 |
| 2024/12/02 | 102 | 104 | 100 | 104 | 57,700 |
| 2024/11/29 | 101 | 103 | 100 | 102 | 64,800 |
| 2024/11/28 | 102 | 102 | 100 | 101 | 14,300 |
| 2024/11/27 | 101 | 102 | 100 | 101 | 23,100 |
| 2024/11/26 | 102 | 102 | 100 | 101 | 57,100 |
| 2024/11/25 | 103 | 103 | 99 | 101 | 115,800 |
| 2024/11/22 | 103 | 103 | 100 | 102 | 79,600 |
| 2024/11/21 | 104 | 104 | 101 | 102 | 61,000 |
| 2024/11/20 | 105 | 105 | 102 | 103 | 22,500 |
| 2024/11/19 | 103 | 104 | 102 | 104 | 73,900 |
| 2024/11/18 | 105 | 105 | 103 | 103 | 47,600 |
| 2024/11/15 | 103 | 106 | 101 | 105 | 256,800 |
| 2024/11/14 | 105 | 110 | 104 | 108 | 250,200 |
| 2024/11/13 | 106 | 107 | 104 | 105 | 74,800 |
| 2024/11/12 | 106 | 107 | 102 | 106 | 235,200 |
| 2024/11/11 | 103 | 108 | 102 | 104 | 240,100 |
| 2024/11/08 | 106 | 106 | 101 | 105 | 244,300 |
| 2024/11/07 | 107 | 109 | 105 | 107 | 182,100 |
| 2024/11/06 | 110 | 110 | 105 | 107 | 372,100 |
| 2024/11/05 | 108 | 113 | 105 | 112 | 768,600 |
| 2024/11/01 | 98 | 120 | 98 | 111 | 5,502,000 |
| 2024/10/31 | 93 | 95 | 93 | 94 | 23,400 |
| 2024/10/30 | 94 | 95 | 93 | 94 | 62,400 |
| 2024/10/29 | 94 | 95 | 93 | 95 | 52,500 |
| 2024/10/28 | 94 | 95 | 92 | 94 | 40,100 |
| 2024/10/25 | 96 | 96 | 92 | 94 | 194,700 |
| 2024/10/24 | 105 | 116 | 94 | 98 | 1,522,400 |
| 2024/10/23 | 103 | 103 | 98 | 100 | 66,000 |
| 2024/10/22 | 106 | 106 | 103 | 103 | 15,700 |
| 2024/10/21 | 105 | 107 | 102 | 105 | 44,200 |
| 2024/10/18 | 103 | 105 | 101 | 105 | 38,000 |
| 2024/10/17 | 106 | 106 | 102 | 103 | 64,000 |
| 2024/10/16 | 108 | 108 | 102 | 104 | 130,600 |
| 2024/10/15 | 110 | 111 | 106 | 108 | 79,500 |
| 2024/10/11 | 112 | 113 | 109 | 110 | 44,200 |
| 2024/10/10 | 113 | 113 | 110 | 111 | 23,700 |
| 2024/10/09 | 111 | 114 | 109 | 112 | 40,400 |
| 2024/10/08 | 111 | 113 | 109 | 110 | 43,700 |
| 2024/10/07 | 110 | 111 | 107 | 111 | 42,100 |
| 2024/10/04 | 110 | 110 | 107 | 109 | 161,800 |
| 2024/10/03 | 113 | 113 | 109 | 112 | 105,400 |
| 2024/10/02 | 111 | 112 | 106 | 111 | 150,900 |
| 2024/10/01 | 112 | 113 | 105 | 111 | 307,500 |
| 2024/09/30 | 122 | 133 | 111 | 112 | 963,600 |
| 2024/09/27 | 107 | 137 | 107 | 118 | 1,777,800 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 542 | 559 | 535 | 552 | 28,700 |
| 2024/09/25 | 554 | 554 | 538 | 542 | 15,700 |
| 2024/09/24 | 573 | 573 | 527 | 544 | 73,500 |
| 2024/09/20 | 574 | 574 | 547 | 570 | 102,500 |
| 2024/09/19 | 699 | 699 | 578 | 584 | 878,400 |
| 2024/09/18 | 622 | 637 | 621 | 629 | 7,400 |
| 2024/09/17 | 642 | 705 | 620 | 621 | 58,500 |
| 2024/09/13 | 596 | 632 | 596 | 632 | 39,600 |
| 2024/09/12 | 600 | 601 | 581 | 599 | 11,300 |
| 2024/09/11 | 605 | 605 | 590 | 590 | 11,000 |
| 2024/09/10 | 581 | 607 | 579 | 604 | 35,700 |
| 2024/09/09 | 580 | 597 | 580 | 585 | 7,000 |
| 2024/09/06 | 594 | 600 | 583 | 600 | 7,900 |
| 2024/09/05 | 582 | 591 | 574 | 589 | 5,500 |
| 2024/09/04 | 573 | 582 | 566 | 582 | 5,600 |
| 2024/09/03 | 598 | 600 | 583 | 583 | 10,200 |
| 2024/09/02 | 610 | 610 | 584 | 598 | 7,600 |
| 2024/08/30 | 598 | 608 | 590 | 605 | 16,900 |
| 2024/08/29 | 582 | 590 | 568 | 590 | 8,900 |
| 2024/08/28 | 586 | 586 | 560 | 583 | 4,700 |
| 2024/08/27 | 596 | 596 | 566 | 588 | 6,600 |
| 2024/08/26 | 604 | 604 | 578 | 593 | 13,500 |
| 2024/08/23 | 573 | 594 | 569 | 594 | 7,700 |
| 2024/08/22 | 580 | 595 | 565 | 575 | 12,800 |
| 2024/08/21 | 619 | 632 | 580 | 586 | 78,000 |
| 2024/08/20 | 525 | 616 | 525 | 616 | 75,400 |
| 2024/08/19 | 491 | 555 | 490 | 554 | 200,700 |