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
2012/12/28 13,530 13,700 13,520 13,700 38
2012/12/27 13,580 13,600 13,520 13,520 33
2012/12/26 13,510 13,600 13,500 13,530 34
2012/12/25 13,990 13,990 13,530 13,530 132
2012/12/21 13,630 13,690 13,610 13,610 31
2012/12/20 13,790 13,790 13,650 13,690 28
2012/12/19 13,570 13,690 13,500 13,540 89
2012/12/18 13,500 13,590 13,480 13,590 20
2012/12/17 13,500 13,600 13,460 13,460 28
2012/12/14 13,530 13,750 13,500 13,750 82
2012/12/13 13,570 13,590 13,520 13,520 74
2012/12/12 13,450 13,500 13,450 13,500 3
2012/12/11 13,520 13,520 13,500 13,500 16
2012/12/10 13,550 13,700 13,510 13,510 20
2012/12/07 13,600 13,800 13,410 13,800 20
2012/12/06 13,540 13,600 13,540 13,600 15
2012/12/05 13,520 13,550 13,520 13,520 9
2012/12/04 13,510 13,510 13,510 13,510 4
2012/12/03 13,510 13,510 13,510 13,510 5
2012/11/30 13,900 13,900 13,500 13,530 15
2012/11/29 13,620 13,620 13,620 13,620 1
2012/11/28 13,510 13,510 13,510 13,510 1
2012/11/27 13,800 13,800 13,800 13,800 2
2012/11/26 13,800 13,990 13,500 13,500 95
2012/11/22 13,570 13,570 13,300 13,430 7
2012/11/21 13,690 13,690 13,300 13,300 26
2012/11/20 13,730 13,730 13,550 13,690 18
2012/11/19 13,600 13,700 13,510 13,700 7
2012/11/16 13,210 13,600 13,210 13,600 18
2012/11/15 14,000 14,000 13,420 13,800 16
2012/11/14 13,500 13,500 13,360 13,490 10
2012/11/13 13,550 13,550 13,550 13,550 6
2012/11/12 13,520 13,520 13,000 13,000 19
2012/11/09 13,850 13,850 13,520 13,520 4
2012/11/08 13,800 13,900 13,800 13,900 10
2012/11/07 13,600 13,600 13,600 13,600 2
2012/11/06 13,800 13,800 13,500 13,500 4
2012/11/05 13,610 13,750 13,610 13,750 6
2012/11/02 13,300 13,600 13,300 13,600 6
2012/10/30 13,600 13,600 13,440 13,450 5
2012/10/29 13,600 13,600 13,600 13,600 1
2012/10/26 13,990 13,990 13,990 13,990 1
2012/10/25 13,700 13,990 13,700 13,990 89
2012/10/24 13,730 13,880 13,650 13,710 75
2012/10/23 13,710 13,950 13,650 13,900 22
2012/10/22 13,990 13,990 13,580 13,980 61
2012/10/19 13,700 14,140 13,520 14,140 43
2012/10/18 13,750 13,750 13,490 13,700 28
2012/10/17 13,750 13,870 13,530 13,870 20
2012/10/16 13,610 13,840 13,500 13,840 45
2012/10/15 13,680 13,990 13,430 13,910 65
2012/10/12 13,500 13,680 13,500 13,680 10
2012/10/11 13,690 13,700 13,300 13,700 36
2012/10/10 13,660 13,710 13,400 13,710 7
2012/10/09 13,210 13,660 13,210 13,660 38
2012/10/05 13,390 13,740 13,300 13,740 8
2012/10/04 13,450 13,690 13,270 13,690 8
2012/10/03 13,130 13,750 13,130 13,750 12
2012/10/02 13,700 13,700 13,170 13,660 51
2012/10/01 13,470 13,950 13,310 13,730 35
2012/09/28 13,160 13,280 13,160 13,280 4
2012/09/27 13,110 13,400 13,110 13,400 11
2012/09/26 13,410 13,410 13,280 13,290 22
2012/09/25 13,480 13,490 13,480 13,490 91
2012/09/24 13,940 14,050 13,510 13,590 27
2012/09/21 13,690 14,070 13,690 13,970 43
2012/09/20 14,040 14,060 13,790 13,790 92
2012/09/19 13,800 14,330 13,600 14,330 64
2012/09/18 13,500 14,000 13,500 13,500 23
2012/09/14 13,500 13,500 13,500 13,500 58
2012/09/13 13,220 13,220 13,220 13,220 3
2012/09/12 13,480 13,500 13,290 13,310 13
2012/09/11 13,180 13,180 13,180 13,180 5
2012/09/10 13,340 13,340 13,340 13,340 5
2012/09/07 13,400 13,490 13,320 13,320 6
2012/09/06 13,360 13,880 13,360 13,880 12
2012/09/05 13,550 13,700 13,500 13,500 15
2012/09/04 13,700 13,700 13,600 13,600 6
2012/09/03 13,570 13,570 13,570 13,570 20
2012/08/31 13,700 13,700 13,690 13,700 5
2012/08/28 13,860 13,860 13,860 13,860 1
2012/08/27 13,900 14,000 13,800 14,000 81
2012/08/24 14,950 14,950 14,450 14,450 15
2012/08/23 14,900 14,900 14,500 14,500 5
2012/08/22 14,370 14,600 14,370 14,600 8
2012/08/21 14,190 14,370 14,190 14,370 18
2012/08/20 14,290 14,300 14,010 14,010 9
2012/08/17 13,910 13,980 13,910 13,980 2
2012/08/15 13,930 13,950 13,820 13,820 13
2012/08/14 13,700 13,950 13,700 13,950 12
2012/08/09 13,710 13,710 13,710 13,710 3
2012/08/08 13,800 13,800 13,800 13,800 2
2012/08/06 13,690 13,690 13,610 13,620 19
2012/08/02 13,700 13,720 13,700 13,720 11
2012/08/01 13,700 13,700 13,700 13,700 2
2012/07/31 13,610 13,610 13,610 13,610 1
2012/07/27 13,990 13,990 13,990 13,990 1
2012/07/26 13,760 13,760 13,760 13,760 11
2012/07/25 14,350 14,800 14,060 14,060 96
2012/07/24 15,000 15,000 14,600 14,640 28
2012/07/23 14,900 14,900 14,750 14,750 31
2012/07/20 14,800 14,800 14,610 14,800 24
2012/07/19 14,800 14,800 14,610 14,610 23
2012/07/18 14,510 14,510 14,510 14,510 3
2012/07/17 14,350 14,500 14,330 14,500 20
2012/07/13 14,300 14,350 14,300 14,350 4
2012/07/12 14,220 14,230 14,220 14,220 14
2012/07/11 14,300 14,300 14,300 14,300 7
2012/07/10 14,300 14,500 14,000 14,300 49
2012/07/09 14,200 14,200 14,200 14,200 1
2012/07/06 14,200 14,390 14,200 14,390 9
2012/07/05 14,200 14,200 14,200 14,200 1
2012/07/04 14,300 14,300 14,000 14,300 7
2012/07/03 14,240 14,300 14,100 14,300 6
2012/07/02 14,070 14,100 14,010 14,010 13
2012/06/29 14,100 14,100 14,100 14,100 1
2012/06/28 13,690 13,690 13,690 13,690 3
2012/06/27 14,000 14,000 13,690 13,690 4
2012/06/25 14,330 14,330 13,970 14,330 98
2012/06/22 14,400 14,490 14,210 14,350 24
2012/06/21 14,190 14,440 14,110 14,370 50
2012/06/20 13,720 14,300 13,720 14,090 93
2012/06/19 14,190 15,330 13,720 14,020 227
2012/06/18 14,190 14,190 13,730 13,890 29
2012/06/15 14,170 14,190 13,660 14,030 28
2012/06/14 14,000 14,170 13,680 14,170 40
2012/06/13 12,970 14,200 12,830 14,200 66
2012/06/11 12,950 12,950 12,780 12,780 32
2012/06/08 12,800 12,950 12,710 12,950 14
2012/06/07 12,990 13,000 12,720 12,720 9
2012/06/06 12,900 12,910 12,650 12,650 7
2012/06/04 12,580 12,580 12,420 12,530 6
2012/06/01 12,690 12,690 12,570 12,570 4
2012/05/31 13,860 13,860 12,410 12,990 56
2012/05/25 14,010 14,700 14,010 14,500 85
2012/05/24 14,620 14,620 14,010 14,010 36
2012/05/23 14,330 14,790 14,000 14,330 78
2012/05/22 14,500 14,500 13,630 14,330 22
2012/05/21 13,070 14,950 13,060 14,950 45
2012/05/18 13,420 13,420 13,000 13,370 21
2012/05/17 12,420 13,440 12,410 13,440 65
2012/05/16 13,500 13,500 12,410 12,410 22
2012/05/15 13,760 13,890 13,510 13,510 54
2012/05/14 13,950 13,960 13,750 13,760 8
2012/05/11 13,920 14,150 13,900 14,060 18
2012/05/10 14,000 14,000 14,000 14,000 4
2012/05/09 14,000 14,000 14,000 14,000 2
2012/05/08 14,020 14,100 14,000 14,000 11
2012/05/07 14,010 14,020 14,010 14,020 11
2012/05/02 13,980 14,360 13,980 14,270 23
2012/05/01 14,020 14,200 14,020 14,200 8
2012/04/27 14,200 14,280 14,100 14,280 6
2012/04/26 14,400 14,400 14,150 14,330 12
2012/04/25 14,450 14,690 14,310 14,490 109
2012/04/24 14,410 14,750 14,410 14,750 52
2012/04/23 14,790 14,790 14,400 14,580 45
2012/04/20 14,490 14,620 14,310 14,600 21
2012/04/19 14,440 14,440 14,300 14,400 14
2012/04/18 14,480 14,480 14,200 14,250 12
2012/04/17 14,200 14,300 14,200 14,300 20
2012/04/16 14,290 14,400 14,100 14,200 31
2012/04/13 14,400 14,400 14,200 14,360 23
2012/04/12 14,110 14,320 14,010 14,200 67
2012/04/11 14,200 14,370 14,100 14,350 40
2012/04/10 14,200 14,440 14,200 14,200 7
2012/04/09 14,390 14,800 14,060 14,680 113
2012/04/06 14,370 14,490 14,260 14,390 19
2012/04/05 14,320 14,700 14,150 14,620 23
2012/04/04 14,110 14,420 14,090 14,420 5
2012/04/03 14,200 14,300 14,110 14,110 7
2012/04/02 14,190 14,190 14,020 14,040 5
2012/03/30 13,950 14,000 13,900 13,940 29
2012/03/29 14,130 14,230 13,950 14,050 32
2012/03/28 14,700 14,710 14,000 14,000 44
2012/03/27 15,100 15,110 15,000 15,000 26
2012/03/26 15,100 15,480 15,050 15,480 116
2012/03/23 14,500 15,600 14,440 15,490 114
2012/03/22 14,450 14,450 14,360 14,430 16
2012/03/21 14,330 14,400 14,300 14,300 24
2012/03/19 14,260 14,400 14,260 14,400 5
2012/03/16 14,390 14,390 14,010 14,020 24
2012/03/15 14,010 14,390 14,010 14,390 18
2012/03/14 14,190 14,200 14,010 14,200 21
2012/03/13 13,910 14,200 13,910 14,190 76
2012/03/12 14,080 14,080 13,900 13,900 28
2012/03/09 13,900 14,090 13,900 14,090 10
2012/03/08 13,830 13,880 13,830 13,850 22
2012/03/07 13,820 14,290 13,800 13,800 19
2012/03/06 14,100 14,130 13,800 13,800 31
2012/03/05 14,300 14,300 13,900 13,900 26
2012/03/02 14,010 14,020 14,000 14,000 9
2012/03/01 14,100 14,100 14,010 14,010 8
2012/02/29 14,780 14,780 14,330 14,330 2
2012/02/28 14,900 14,900 14,300 14,300 8
2012/02/27 14,740 14,970 14,740 14,970 100
2012/02/24 14,600 14,700 14,290 14,700 23
2012/02/23 14,230 14,440 14,230 14,300 40
2012/02/22 14,790 14,790 14,200 14,230 29
2012/02/21 14,700 14,700 14,320 14,320 18
2012/02/20 14,350 14,400 14,340 14,400 10
2012/02/17 14,190 14,190 14,000 14,000 15
2012/02/16 14,000 14,300 14,000 14,300 3
2012/02/15 14,480 14,480 14,000 14,390 24
2012/02/14 14,150 14,230 14,150 14,230 4
2012/02/13 14,000 14,100 14,000 14,000 8
2012/02/10 13,990 14,180 13,990 14,150 6
2012/02/09 13,980 13,980 13,600 13,980 5
2012/02/08 14,000 14,000 13,590 13,700 13
2012/02/07 13,810 14,500 13,810 14,500 13
2012/02/06 14,400 14,400 14,020 14,300 17
2012/02/03 14,300 14,300 14,010 14,010 2
2012/02/02 14,420 14,420 14,420 14,420 2
2012/02/01 14,200 14,420 14,200 14,290 15
2012/01/31 14,390 14,390 14,390 14,390 1
2012/01/30 14,500 14,500 14,030 14,030 56
2012/01/27 15,390 15,390 14,810 14,810 3
2012/01/26 14,420 15,400 14,100 15,400 143
2012/01/25 14,900 15,000 14,420 14,420 105
2012/01/24 14,680 14,680 14,410 14,600 17
2012/01/23 14,700 14,900 14,460 14,460 17
2012/01/20 14,670 14,670 14,300 14,300 5
2012/01/19 14,490 14,500 14,200 14,200 21
2012/01/18 14,000 14,300 14,000 14,200 9
2012/01/17 13,940 14,000 13,940 14,000 9
2012/01/16 13,620 13,980 13,510 13,510 45
2012/01/13 13,980 13,980 13,560 13,600 11
2012/01/12 13,700 13,990 13,700 13,990 2
2012/01/11 13,680 13,700 13,600 13,600 59
2012/01/10 14,000 14,000 13,700 13,700 6
2012/01/06 14,270 14,300 14,270 14,300 9
2012/01/05 14,320 14,320 13,590 14,290 25
2012/01/04 14,320 14,320 14,320 14,320 3

このページの先頭へ