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
2011/12/30 14,200 14,600 14,000 14,600 38
2011/12/29 14,990 14,990 14,200 14,200 5
2011/12/28 14,500 14,700 14,500 14,700 22
2011/12/27 15,600 15,600 13,400 14,510 49
2011/12/26 15,990 16,800 15,200 16,800 133
2011/12/22 15,840 15,840 15,190 15,310 43
2011/12/21 15,160 15,250 15,120 15,160 29
2011/12/20 15,060 15,500 15,060 15,500 13
2011/12/19 15,660 15,660 15,060 15,060 9
2011/12/16 16,060 16,060 15,260 15,260 5
2011/12/15 15,800 15,800 15,260 15,260 39
2011/12/14 15,400 15,400 15,400 15,400 1
2011/12/13 15,490 15,990 15,020 15,020 14
2011/12/12 14,650 15,500 14,650 15,500 4
2011/12/09 14,900 15,000 14,610 14,610 53
2011/12/08 15,950 15,950 14,900 14,900 63
2011/12/07 16,110 16,200 15,000 15,700 35
2011/12/06 16,280 16,460 16,210 16,460 13
2011/12/05 17,000 17,000 16,280 16,280 6
2011/12/01 16,300 17,000 16,300 17,000 6
2011/11/30 16,500 16,700 16,500 16,700 5
2011/11/29 0 0 0 17,100 0
2011/11/28 0 0 0 17,100 0
2011/11/25 17,180 17,190 16,790 17,100 86
2011/11/24 17,280 17,290 17,020 17,290 22
2011/11/22 17,190 17,350 16,920 17,280 21
2011/11/21 17,300 17,300 16,900 17,000 18
2011/11/18 17,150 17,150 16,900 16,900 6
2011/11/17 17,140 17,440 16,350 16,350 30
2011/11/16 16,710 16,710 16,350 16,350 6
2011/11/15 17,600 17,980 17,600 17,980 15
2011/11/14 17,230 17,230 16,810 17,230 4
2011/11/11 16,150 17,180 16,150 17,170 13
2011/11/10 16,310 16,790 16,310 16,310 5
2011/11/09 0 0 0 16,300 0
2011/11/08 16,300 16,300 16,100 16,300 11
2011/11/07 17,060 17,100 17,060 17,100 12
2011/11/04 17,010 17,010 17,000 17,000 2
2011/11/02 17,000 17,100 17,000 17,000 11
2011/11/01 17,310 17,500 17,310 17,310 10
2011/10/31 17,310 17,310 17,310 17,310 5
2011/10/28 17,300 17,300 17,300 17,300 2
2011/10/27 17,100 17,300 17,100 17,300 2
2011/10/26 17,110 17,300 17,110 17,300 8
2011/10/25 18,150 18,200 18,000 18,000 85
2011/10/24 18,000 18,000 17,570 17,570 30
2011/10/21 17,560 17,850 17,050 17,850 15
2011/10/20 18,290 18,290 17,540 17,550 9
2011/10/19 17,520 17,520 17,520 17,520 5
2011/10/18 17,500 18,290 17,100 18,290 19
2011/10/17 18,000 18,300 18,000 18,300 15
2011/10/14 17,500 17,500 17,500 17,500 6
2011/10/13 0 0 0 17,350 0
2011/10/12 17,350 17,350 17,350 17,350 5
2011/10/11 17,370 17,500 17,370 17,500 4
2011/10/07 17,600 17,600 17,350 17,350 2
2011/10/06 17,600 17,600 17,600 17,600 2
2011/10/05 0 0 0 17,900 0
2011/10/04 17,890 17,900 17,890 17,900 4
2011/10/03 0 0 0 18,170 0
2011/09/30 17,510 18,170 17,510 18,170 10
2011/09/29 17,500 17,510 17,500 17,500 9
2011/09/28 0 0 0 17,890 0
2011/09/27 17,890 17,890 17,890 17,890 8
2011/09/26 18,230 18,230 16,630 18,000 92
2011/09/22 17,990 17,990 17,300 17,430 8
2011/09/21 17,500 17,600 17,120 17,600 12
2011/09/20 18,110 18,110 17,000 17,100 24
2011/09/16 18,190 18,190 17,730 18,080 13
2011/09/15 17,300 17,390 17,300 17,390 22
2011/09/14 17,500 17,500 17,000 17,000 10
2011/09/13 16,900 17,290 16,880 17,290 9
2011/09/12 16,800 16,800 16,660 16,660 3
2011/09/09 16,900 16,900 16,800 16,800 8
2011/09/08 17,000 17,180 17,000 17,180 3
2011/09/07 16,750 17,000 16,570 16,860 17
2011/09/06 16,820 17,000 16,740 16,740 16
2011/09/05 17,100 17,640 16,720 16,770 104
2011/09/02 19,780 19,780 17,410 17,410 99
2011/09/01 17,980 20,700 17,970 19,380 206
2011/08/31 18,200 18,200 16,700 16,700 19
2011/08/30 0 0 0 18,150 0
2011/08/29 0 0 0 18,150 0
2011/08/26 17,300 18,150 17,300 18,150 319
2011/08/25 17,500 18,300 16,700 16,900 95
2011/08/24 18,400 18,400 18,300 18,300 16
2011/08/23 18,300 18,300 18,000 18,200 12
2011/08/22 18,400 18,400 18,050 18,100 23
2011/08/19 17,990 17,990 17,900 17,900 5
2011/08/18 18,200 18,200 17,260 17,260 15
2011/08/17 18,200 18,200 18,200 18,200 1
2011/08/16 18,300 18,300 18,300 18,300 2
2011/08/15 18,000 18,000 17,200 18,000 21
2011/08/12 17,210 17,890 17,210 17,890 6
2011/08/11 17,080 17,400 17,080 17,400 6
2011/08/10 17,480 17,480 17,480 17,480 1
2011/08/09 17,800 17,800 17,800 17,800 1
2011/08/08 0 0 0 17,400 0
2011/08/05 0 0 0 17,400 0
2011/08/04 17,400 17,400 17,400 17,400 2
2011/08/03 0 0 0 17,200 0
2011/08/02 0 0 0 17,200 0
2011/08/01 0 0 0 17,200 0
2011/07/29 17,510 17,510 17,000 17,200 12
2011/07/28 17,700 17,700 17,700 17,700 5
2011/07/27 18,000 18,000 18,000 18,000 7
2011/07/26 17,960 17,960 17,960 17,960 5
2011/07/25 18,820 18,980 18,740 18,740 161
2011/07/22 19,790 19,790 19,110 19,790 10
2011/07/21 18,930 18,950 18,890 18,950 34
2011/07/20 18,920 18,920 18,900 18,900 14
2011/07/19 18,700 18,700 18,500 18,500 16
2011/07/15 18,300 18,800 18,300 18,800 29
2011/07/14 18,000 18,300 18,000 18,030 7
2011/07/13 17,600 18,200 17,600 18,200 9
2011/07/12 18,500 18,520 18,000 18,000 5
2011/07/11 17,800 18,990 17,550 18,990 9
2011/07/08 17,560 18,200 17,520 18,200 21
2011/07/07 17,500 17,500 17,500 17,500 1
2011/07/06 17,900 17,900 17,900 17,900 2
2011/07/05 17,900 17,900 17,900 17,900 3
2011/07/04 17,250 17,270 17,200 17,250 19
2011/07/01 17,680 17,900 17,100 17,500 19
2011/06/30 17,700 17,700 17,000 17,000 12
2011/06/29 18,400 18,400 17,600 17,600 13
2011/06/28 17,490 18,000 17,490 17,990 9
2011/06/27 18,500 20,000 17,010 17,010 142
2011/06/24 17,900 18,090 17,500 18,090 18
2011/06/23 17,500 17,500 17,320 17,490 4
2011/06/22 17,200 17,280 17,200 17,280 8
2011/06/21 17,500 17,500 16,700 16,980 43
2011/06/20 17,000 17,000 17,000 17,000 9
2011/06/17 17,000 17,010 16,730 16,730 7
2011/06/16 16,700 17,290 16,700 17,000 14
2011/06/15 16,620 17,300 16,620 17,300 25
2011/06/14 16,810 17,080 16,810 17,000 8
2011/06/13 17,000 17,070 16,600 17,000 23
2011/06/10 17,460 17,460 17,400 17,400 2
2011/06/09 0 0 0 16,800 0
2011/06/08 16,800 16,800 16,800 16,800 1
2011/06/07 0 0 0 16,800 0
2011/06/06 0 0 0 16,800 0
2011/06/03 0 0 0 16,800 0
2011/06/02 16,810 16,810 16,800 16,800 4
2011/06/01 17,000 17,000 16,900 17,000 40
2011/05/31 17,000 17,000 17,000 17,000 1
2011/05/30 17,500 17,500 17,500 17,500 6
2011/05/27 0 0 0 17,490 0
2011/05/26 17,500 17,500 16,600 17,490 10
2011/05/25 18,400 19,300 17,400 18,000 103
2011/05/24 17,300 17,300 16,850 16,850 18
2011/05/23 17,210 17,220 16,820 17,100 21
2011/05/20 17,030 17,030 16,300 16,810 66
2011/05/19 17,300 17,300 16,310 16,630 45
2011/05/18 17,400 17,400 16,210 16,550 21
2011/05/17 17,000 17,400 16,220 17,400 17
2011/05/16 18,000 18,000 17,600 17,600 23
2011/05/13 17,600 17,600 17,600 17,600 2
2011/05/12 17,490 18,400 17,490 18,400 11
2011/05/11 0 0 0 17,050 0
2011/05/10 17,050 17,050 17,050 17,050 7
2011/05/09 17,100 17,330 17,100 17,330 11
2011/05/06 17,010 17,100 17,000 17,000 11
2011/05/02 17,200 17,240 17,010 17,010 12
2011/04/28 17,050 17,180 17,050 17,180 4
2011/04/27 17,050 17,050 17,050 17,050 1
2011/04/26 17,100 17,300 17,000 17,000 24
2011/04/25 17,050 17,770 17,000 17,020 202
2011/04/22 18,250 18,250 18,050 18,250 8
2011/04/21 18,500 18,500 18,000 18,000 34
2011/04/20 18,700 18,800 17,900 17,900 17
2011/04/19 18,710 18,710 18,000 18,500 36
2011/04/18 18,500 18,500 18,310 18,310 3
2011/04/15 18,800 18,800 18,000 18,350 38
2011/04/14 18,550 18,550 18,300 18,300 32
2011/04/13 18,050 18,480 18,050 18,480 8
2011/04/12 18,490 18,490 18,020 18,020 2
2011/04/11 17,500 18,000 17,500 18,000 24
2011/04/08 17,500 17,500 17,500 17,500 11
2011/04/07 17,300 17,300 17,300 17,300 1
2011/04/06 17,900 17,900 17,600 17,600 16
2011/04/05 18,000 18,000 18,000 18,000 10
2011/04/04 18,700 18,790 18,700 18,790 2
2011/04/01 0 0 0 18,400 0
2011/03/31 18,020 18,400 18,020 18,400 7
2011/03/30 18,100 18,500 18,100 18,500 4
2011/03/29 19,500 19,500 18,000 18,000 8
2011/03/28 19,000 19,000 18,900 18,900 2
2011/03/25 19,800 19,800 18,800 19,500 82
2011/03/24 19,280 19,640 18,840 19,000 16
2011/03/23 17,890 18,480 17,890 18,480 11
2011/03/22 18,500 18,500 17,600 18,290 27
2011/03/18 16,500 17,010 16,210 17,010 14
2011/03/17 16,290 16,990 15,990 16,590 23
2011/03/16 15,980 16,010 15,200 15,500 127
2011/03/15 21,000 21,000 17,100 18,400 52
2011/03/14 18,000 20,000 17,300 19,900 24
2011/03/11 21,100 21,100 20,700 21,000 14
2011/03/10 21,000 21,000 20,700 21,000 3
2011/03/09 20,650 21,050 20,510 21,050 7
2011/03/08 20,720 20,720 20,500 20,500 7
2011/03/07 20,650 20,660 20,650 20,660 2
2011/03/04 20,650 20,650 20,650 20,650 2
2011/03/03 0 0 0 21,500 0
2011/03/02 21,500 21,500 21,500 21,500 1
2011/03/01 21,500 21,500 21,500 21,500 5
2011/02/28 20,840 20,840 20,600 20,600 9
2011/02/25 21,950 22,000 21,000 21,100 80
2011/02/24 21,900 21,900 21,710 21,710 9
2011/02/23 21,940 21,940 21,810 21,900 14
2011/02/22 22,000 22,000 21,830 21,850 35
2011/02/21 21,500 21,990 21,400 21,990 42
2011/02/18 21,000 21,220 21,000 21,220 9
2011/02/17 20,790 21,000 20,600 20,990 15
2011/02/16 20,750 21,750 20,750 20,780 10
2011/02/15 21,450 21,750 21,000 21,750 17
2011/02/14 22,000 22,000 20,500 20,500 16
2011/02/10 20,830 21,900 20,830 21,900 27
2011/02/09 21,000 21,000 20,270 20,840 16
2011/02/08 20,840 20,840 20,800 20,800 2
2011/02/07 20,570 20,700 20,570 20,670 17
2011/02/04 20,860 21,000 20,800 20,800 30
2011/02/03 20,500 20,980 20,060 20,800 15
2011/02/02 20,030 20,100 20,020 20,060 49
2011/02/01 21,000 21,000 20,010 20,010 2
2011/01/31 20,000 20,500 19,600 20,000 26
2011/01/28 21,500 21,500 21,500 21,500 2
2011/01/27 21,800 21,800 21,500 21,500 12
2011/01/26 21,500 21,550 21,500 21,550 15
2011/01/25 21,450 21,550 21,450 21,550 78
2011/01/24 21,350 21,450 21,110 21,450 26
2011/01/21 21,550 21,600 21,000 21,100 34
2011/01/20 21,500 21,550 21,240 21,240 21
2011/01/19 21,500 21,500 20,500 21,300 31
2011/01/18 21,580 21,580 20,700 20,700 12
2011/01/17 20,560 21,590 20,560 21,000 55
2011/01/14 21,000 21,000 20,900 20,900 2
2011/01/13 20,200 20,550 20,200 20,550 16
2011/01/12 19,520 20,110 19,520 20,110 8
2011/01/11 19,500 20,000 19,500 20,000 24
2011/01/07 19,800 19,950 19,800 19,950 2
2011/01/06 19,950 19,950 19,950 19,950 10
2011/01/05 19,330 19,990 19,330 19,990 2
2011/01/04 19,500 20,000 19,500 20,000 20

このページの先頭へ