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

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
2010/12/30 19,500 19,980 19,500 19,500 21
2010/12/29 19,900 19,900 19,900 19,900 45
2010/12/28 19,950 19,950 19,950 19,950 2
2010/12/27 19,900 19,980 19,900 19,980 109
2010/12/24 19,710 19,990 19,710 19,990 36
2010/12/22 19,800 19,800 19,720 19,750 10
2010/12/21 19,980 19,980 19,710 19,800 16
2010/12/20 19,980 19,980 19,780 19,800 9
2010/12/17 19,700 19,850 19,500 19,850 17
2010/12/16 19,590 19,610 19,400 19,400 60
2010/12/15 19,730 20,000 19,700 20,000 26
2010/12/14 19,280 19,600 19,280 19,500 14
2010/12/13 19,320 19,500 19,100 19,100 34
2010/12/10 19,300 19,360 19,300 19,360 29
2010/12/09 0 0 0 19,310 0
2010/12/08 19,790 19,790 19,310 19,310 2
2010/12/07 19,230 19,230 19,230 19,230 1
2010/12/06 19,500 19,500 19,500 19,500 3
2010/12/03 19,400 19,400 19,400 19,400 1
2010/12/02 0 0 0 19,500 0
2010/12/01 19,490 19,500 19,490 19,500 10
2010/11/30 0 0 0 19,310 0
2010/11/29 0 0 0 19,310 0
2010/11/26 19,700 19,700 19,310 19,310 3
2010/11/25 20,000 20,000 20,000 20,000 87
2010/11/24 19,630 19,900 19,400 19,900 18
2010/11/22 19,840 19,840 19,300 19,300 38
2010/11/19 19,040 19,040 19,040 19,040 15
2010/11/18 19,430 19,430 19,000 19,030 9
2010/11/17 19,350 19,350 18,950 18,950 4
2010/11/16 18,830 19,190 18,830 19,190 27
2010/11/15 19,600 19,700 19,130 19,130 17
2010/11/12 19,600 19,600 19,200 19,200 8
2010/11/11 0 0 0 19,500 0
2010/11/10 19,510 19,510 19,500 19,500 4
2010/11/09 19,000 19,700 19,000 19,700 10
2010/11/08 18,660 19,010 18,660 18,800 10
2010/11/05 0 0 0 18,600 0
2010/11/04 18,700 18,700 18,600 18,600 2
2010/11/02 19,010 19,010 19,000 19,000 3
2010/11/01 0 0 0 19,400 0
2010/10/29 19,400 19,400 19,400 19,400 11
2010/10/28 0 0 0 18,600 0
2010/10/27 18,600 18,600 18,600 18,600 8
2010/10/26 19,190 19,190 19,000 19,000 30
2010/10/25 20,600 20,600 19,000 19,990 118
2010/10/22 20,650 20,650 20,300 20,600 24
2010/10/21 20,070 20,500 20,070 20,500 17
2010/10/20 20,010 20,070 20,010 20,060 9
2010/10/19 19,820 20,000 19,820 20,000 6
2010/10/18 19,800 19,800 19,800 19,800 2
2010/10/15 19,700 19,700 19,700 19,700 14
2010/10/14 18,980 18,980 18,980 18,980 1
2010/10/13 18,760 18,760 18,760 18,760 1
2010/10/12 19,500 19,500 18,720 18,720 19
2010/10/08 19,310 19,310 19,310 19,310 2
2010/10/07 0 0 0 19,500 0
2010/10/06 19,500 19,500 19,500 19,500 10
2010/10/05 0 0 0 19,020 0
2010/10/04 19,010 19,020 19,010 19,020 3
2010/10/01 19,100 19,110 19,100 19,100 6
2010/09/30 18,700 19,450 18,700 19,450 8
2010/09/29 19,300 19,300 19,300 19,300 1
2010/09/28 19,700 19,700 18,630 19,300 13
2010/09/27 20,870 20,870 20,700 20,700 84
2010/09/24 20,340 20,700 20,300 20,700 36
2010/09/22 20,000 20,240 20,000 20,240 15
2010/09/21 20,000 20,000 19,300 20,000 15
2010/09/17 19,900 19,900 19,100 19,100 36
2010/09/16 19,500 19,500 19,310 19,310 2
2010/09/15 19,520 19,520 19,300 19,400 21
2010/09/14 19,120 19,120 19,120 19,120 3
2010/09/13 19,500 19,500 19,110 19,110 4
2010/09/10 19,520 19,530 19,210 19,210 8
2010/09/09 19,500 19,500 19,490 19,500 6
2010/09/08 19,210 19,210 19,210 19,210 1
2010/09/07 19,330 19,330 19,330 19,330 3
2010/09/06 0 0 0 20,500 0
2010/09/03 0 0 0 20,500 0
2010/09/02 19,150 20,500 19,150 20,500 7
2010/09/01 0 0 0 19,100 0
2010/08/31 19,030 19,100 19,030 19,100 2
2010/08/30 19,000 19,000 19,000 19,000 10
2010/08/27 0 0 0 19,500 0
2010/08/26 19,250 19,500 19,010 19,500 12
2010/08/25 20,500 20,500 20,400 20,500 80
2010/08/24 19,600 19,700 19,600 19,630 23
2010/08/23 19,790 19,790 19,600 19,700 17
2010/08/20 19,480 19,480 19,400 19,400 6
2010/08/19 19,250 19,480 19,200 19,480 6
2010/08/18 18,930 19,250 18,930 19,250 3
2010/08/17 18,900 19,200 18,900 19,200 12
2010/08/16 19,700 19,700 19,690 19,690 14
2010/08/13 19,330 19,390 19,290 19,310 13
2010/08/12 19,160 19,300 19,120 19,300 13
2010/08/11 19,300 19,300 19,300 19,300 1
2010/08/10 19,130 19,130 19,110 19,110 3
2010/08/09 19,050 19,130 19,000 19,130 9
2010/08/06 19,150 19,450 19,010 19,450 14
2010/08/05 19,300 19,500 19,300 19,500 8
2010/08/04 19,300 19,300 19,300 19,300 6
2010/08/03 19,200 19,400 19,200 19,400 11
2010/08/02 19,010 19,200 19,000 19,200 10
2010/07/30 19,220 19,220 19,200 19,200 11
2010/07/29 19,200 19,200 19,200 19,200 5
2010/07/28 19,950 19,950 19,950 19,950 1
2010/07/27 0 0 0 19,950 0
2010/07/26 19,100 19,980 19,010 19,950 100
2010/07/23 20,390 20,480 20,070 20,400 38
2010/07/22 20,010 20,010 19,900 20,000 45
2010/07/21 20,300 20,480 20,010 20,480 16
2010/07/20 19,900 20,000 19,700 20,000 32
2010/07/16 20,000 20,000 19,710 19,750 22
2010/07/15 19,890 19,890 19,520 19,880 16
2010/07/14 19,600 19,680 19,510 19,680 9
2010/07/13 19,310 19,700 19,310 19,680 15
2010/07/12 19,210 19,260 19,210 19,260 10
2010/07/09 19,000 19,680 19,000 19,680 10
2010/07/08 19,010 19,790 19,010 19,790 2
2010/07/07 19,800 19,800 19,000 19,000 17
2010/07/06 19,400 19,800 19,000 19,800 7
2010/07/05 19,010 19,500 18,800 18,900 37
2010/07/02 19,810 19,810 19,810 19,810 1
2010/07/01 19,800 19,800 19,800 19,800 2
2010/06/30 20,980 20,980 19,980 20,800 27
2010/06/29 20,000 20,000 19,600 19,600 20
2010/06/28 19,700 19,700 19,700 19,700 5
2010/06/25 20,930 20,990 19,730 19,730 94
2010/06/24 20,750 20,750 20,050 20,350 26
2010/06/23 20,000 20,750 20,000 20,750 17
2010/06/22 20,500 20,500 19,500 19,500 26
2010/06/21 20,800 20,800 19,500 20,000 43
2010/06/18 20,000 20,000 19,500 19,500 14
2010/06/17 20,750 20,750 20,450 20,500 5
2010/06/16 19,800 20,890 18,860 20,890 70
2010/06/15 20,430 20,430 19,520 20,000 16
2010/06/14 20,000 20,000 19,630 19,630 12
2010/06/11 19,990 19,990 19,400 19,510 13
2010/06/10 20,000 20,000 20,000 20,000 2
2010/06/09 19,500 20,000 19,500 20,000 13
2010/06/08 20,000 20,000 19,000 19,000 40
2010/06/07 19,200 20,000 19,100 19,100 9
2010/06/04 20,600 20,600 19,600 19,600 16
2010/06/03 19,700 19,700 19,700 19,700 1
2010/06/02 19,800 20,990 19,700 19,700 17
2010/06/01 21,000 21,000 19,800 19,800 14
2010/05/31 0 0 0 21,000 0
2010/05/28 20,400 21,000 20,400 21,000 5
2010/05/27 19,810 19,810 19,810 19,810 20
2010/05/26 20,060 20,560 20,060 20,560 4
2010/05/25 21,800 21,800 21,000 21,800 84
2010/05/24 19,830 21,000 19,820 21,000 30
2010/05/21 21,580 21,580 19,800 19,800 39
2010/05/20 20,000 20,750 20,000 20,750 8
2010/05/19 21,900 21,900 19,500 19,500 63
2010/05/18 21,300 21,300 21,300 21,300 1
2010/05/17 22,500 22,500 21,000 21,000 24
2010/05/14 21,600 22,230 21,600 21,600 4
2010/05/13 22,200 22,220 22,200 22,220 3
2010/05/12 21,100 22,100 21,100 22,100 10
2010/05/11 20,800 22,000 20,800 21,450 20
2010/05/10 20,500 20,800 20,500 20,800 15
2010/05/07 20,800 21,000 20,800 20,800 26
2010/05/06 21,050 21,900 21,050 21,200 27
2010/04/30 22,540 22,540 22,510 22,520 26
2010/04/28 22,500 23,530 22,500 23,520 42
2010/04/27 22,800 23,000 22,800 22,850 58
2010/04/26 25,790 25,790 22,800 23,500 225
2010/04/23 20,900 25,800 20,600 25,790 254
2010/04/22 20,410 20,850 20,400 20,800 17
2010/04/21 20,800 20,900 20,700 20,700 28
2010/04/20 19,830 20,400 19,830 20,300 10
2010/04/19 20,130 20,130 19,800 19,800 14
2010/04/16 20,120 20,140 19,000 19,800 165
2010/04/15 20,100 20,300 20,100 20,160 26
2010/04/14 20,350 20,400 20,350 20,370 11
2010/04/13 20,070 20,250 20,070 20,150 33
2010/04/12 20,060 20,200 20,060 20,170 32
2010/04/09 20,070 20,200 20,070 20,100 9
2010/04/08 20,100 20,200 20,060 20,200 13
2010/04/07 20,150 20,150 20,150 20,150 5
2010/04/06 20,450 20,450 20,200 20,200 4
2010/04/05 20,300 20,360 20,300 20,360 13
2010/04/02 20,120 20,320 20,110 20,320 7
2010/04/01 20,310 20,310 20,050 20,300 14
2010/03/31 20,300 20,300 20,300 20,300 1
2010/03/30 20,050 20,100 20,050 20,100 10
2010/03/29 19,800 20,790 19,800 20,050 20
2010/03/26 21,000 21,600 20,610 20,610 24
2010/03/25 21,500 21,500 20,950 21,000 112
2010/03/24 21,290 21,390 21,000 21,020 34
2010/03/23 21,000 21,110 20,740 21,110 59
2010/03/19 20,900 21,000 20,650 21,000 31
2010/03/18 20,750 20,990 20,750 20,990 16
2010/03/17 20,610 20,700 20,600 20,600 57
2010/03/16 20,800 20,850 20,800 20,850 22
2010/03/15 20,700 21,100 20,700 20,970 30
2010/03/12 20,700 21,050 20,550 21,000 32
2010/03/11 20,800 21,000 20,510 20,800 21
2010/03/10 20,110 21,000 20,000 20,500 90
2010/03/09 20,650 20,800 20,500 20,550 55
2010/03/08 20,230 20,640 20,100 20,630 57
2010/03/05 20,900 20,900 20,200 20,300 15
2010/03/04 20,500 20,800 20,500 20,500 8
2010/03/03 20,800 20,800 20,500 20,500 20
2010/03/02 21,100 21,100 20,700 20,700 34
2010/03/01 21,100 21,200 21,100 21,200 15
2010/02/26 21,200 21,200 21,100 21,100 5
2010/02/25 22,400 22,400 20,910 21,000 105
2010/02/24 21,260 21,400 20,900 20,900 47
2010/02/23 21,500 21,500 21,200 21,200 29
2010/02/22 22,000 22,000 21,200 21,450 27
2010/02/19 21,800 21,800 21,010 21,010 15
2010/02/18 21,500 21,500 20,800 20,800 38
2010/02/17 21,500 21,500 20,520 21,400 20
2010/02/16 22,200 22,200 21,210 21,500 10
2010/02/15 21,200 22,100 20,120 22,100 64
2010/02/12 22,000 22,500 21,010 21,200 47
2010/02/10 23,750 23,750 22,000 23,000 130
2010/02/09 22,000 22,000 19,300 20,000 167
2010/02/08 23,000 23,500 23,000 23,000 111
2010/02/05 28,000 28,000 28,000 28,000 1
2010/02/04 28,500 29,000 27,510 29,000 11
2010/02/03 29,000 29,000 28,600 28,600 12
2010/02/02 28,510 29,300 28,510 29,300 6
2010/02/01 28,500 29,480 28,500 29,440 7
2010/01/29 29,780 29,780 29,000 29,750 6
2010/01/28 27,210 29,800 27,210 29,800 11
2010/01/27 29,000 29,000 29,000 29,000 4
2010/01/26 28,550 29,800 28,550 28,550 16
2010/01/25 30,000 30,000 28,900 30,000 68
2010/01/22 28,510 28,900 28,510 28,900 20
2010/01/21 28,450 29,000 28,450 28,900 35
2010/01/20 28,400 28,400 28,000 28,100 8
2010/01/19 27,200 28,400 27,000 28,400 18
2010/01/18 27,100 27,500 27,100 27,500 23
2010/01/15 27,400 28,400 27,010 28,400 32
2010/01/14 28,000 28,000 27,000 27,400 28
2010/01/13 27,500 28,000 27,500 28,000 46
2010/01/12 26,550 27,990 26,500 27,410 26
2010/01/08 26,000 27,000 26,000 26,500 11
2010/01/07 25,260 26,000 25,230 25,400 21
2010/01/06 25,500 25,500 25,300 25,300 13
2010/01/05 25,300 25,500 25,100 25,160 9
2010/01/04 25,100 25,310 25,100 25,310 22

このページの先頭へ