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
2013/12/30 229 233 227 233 3,800
2013/12/27 222 225 222 224 2,800
2013/12/26 222 225 222 225 800
2013/12/25 219 225 219 221 13,800
2013/12/24 220 220 218 220 12,300
2013/12/20 222 225 220 221 10,300
2013/12/19 224 228 224 228 2,000
2013/12/18 230 230 221 228 5,800
2013/12/17 230 232 230 230 3,800
2013/12/16 231 232 229 229 4,400
2013/12/13 233 237 232 232 3,100
2013/12/12 235 239 233 233 2,100
2013/12/11 243 244 236 236 3,800
2013/12/10 232 241 230 240 9,200
2013/12/09 237 237 227 234 5,300
2013/12/06 229 240 229 237 4,000
2013/12/05 239 239 229 232 5,400
2013/12/04 236 240 229 238 8,900
2013/12/03 247 248 238 240 7,400
2013/12/02 242 247 242 247 2,600
2013/11/29 247 252 240 245 13,500
2013/11/28 241 249 241 249 4,200
2013/11/27 243 256 236 247 20,700
2013/11/26 258 258 251 257 2,300
2013/11/25 266 266 251 258 12,500
2013/11/22 278 292 270 272 27,600
2013/11/21 282 290 272 275 9,500
2013/11/20 268 299 255 278 25,400
2013/11/19 253 290 245 270 37,200
2013/11/18 241 250 240 245 6,700
2013/11/15 239 244 238 241 7,200
2013/11/14 237 243 237 243 5,600
2013/11/13 240 249 236 242 7,800
2013/11/12 240 245 235 239 4,800
2013/11/11 241 245 240 240 8,100
2013/11/08 242 248 241 247 8,300
2013/11/07 246 255 234 241 19,000
2013/11/06 242 257 242 248 11,900
2013/11/05 238 247 231 242 19,800
2013/11/01 253 259 248 259 17,200
2013/10/31 262 265 254 260 29,700
2013/10/30 283 283 262 262 40,900
2013/10/29 302 303 276 284 51,300
2013/10/28 393 393 302 310 224,700
2013/10/25 369 369 369 369 115,600
2013/10/24 217 289 217 289 89,200
2013/10/23 217 222 209 209 13,700
2013/10/22 217 217 207 210 800
2013/10/21 210 220 205 205 12,600
2013/10/18 209 211 208 211 2,700
2013/10/17 209 210 209 209 1,900
2013/10/16 210 212 210 210 1,600
2013/10/15 211 213 209 209 3,600
2013/10/11 216 217 210 211 7,800
2013/10/10 202 209 197 208 7,400
2013/10/09 198 198 195 197 3,000
2013/10/08 194 199 193 199 3,100
2013/10/07 198 199 193 198 3,800
2013/10/04 201 206 195 198 6,300
2013/10/03 194 199 190 199 5,000
2013/10/02 202 207 194 195 12,900
2013/10/01 195 205 195 203 10,300
2013/09/30 194 194 194 194 900
2013/09/27 190 197 190 195 3,900
2013/09/26 189 189 183 183 600
2013/09/26 1 -> 100.00 分割
2013/09/25 19,050 19,050 18,500 18,890 83
2013/09/24 18,520 18,750 18,430 18,650 41
2013/09/20 19,490 19,540 18,450 18,460 261
2013/09/19 19,000 19,400 19,000 19,400 52
2013/09/18 18,650 19,390 18,650 19,000 95
2013/09/17 18,490 19,400 18,210 18,610 160
2013/09/13 17,670 18,200 17,670 18,160 78
2013/09/12 17,900 17,900 17,900 17,900 1
2013/09/11 17,500 18,000 17,500 17,990 27
2013/09/10 17,840 17,840 17,170 17,400 23
2013/09/09 17,460 17,500 17,000 17,140 33
2013/09/06 17,710 17,710 17,450 17,450 10
2013/09/05 17,590 17,800 17,590 17,660 14
2013/09/04 17,600 17,600 17,500 17,500 3
2013/09/03 17,410 17,990 17,410 17,680 69
2013/09/02 17,690 18,210 17,000 18,210 65
2013/08/29 18,100 18,300 17,610 17,650 33
2013/08/28 18,710 18,710 18,300 18,300 86
2013/08/27 18,300 18,410 18,110 18,410 31
2013/08/26 19,500 19,500 18,500 18,500 93
2013/08/23 18,400 18,400 17,770 18,000 127
2013/08/22 18,330 18,330 18,000 18,000 49
2013/08/21 18,340 18,400 18,000 18,000 54
2013/08/20 18,030 18,040 17,830 18,000 43
2013/08/19 18,000 18,000 18,000 18,000 28
2013/08/16 18,020 18,020 17,580 18,000 74
2013/08/15 17,600 18,060 17,600 18,060 39
2013/08/14 18,000 18,020 18,000 18,000 37
2013/08/13 17,600 18,280 17,600 18,000 50
2013/08/12 18,210 18,210 16,600 18,000 102
2013/08/09 17,900 19,800 17,900 18,500 108
2013/08/08 17,630 17,630 17,500 17,500 27
2013/08/07 17,510 18,800 17,240 17,510 83
2013/08/06 17,500 18,310 17,500 18,310 15
2013/08/05 17,610 18,000 17,300 17,360 22
2013/08/02 17,500 17,770 17,100 17,770 15
2013/08/01 17,450 18,000 17,450 17,900 30
2013/07/31 17,400 17,400 17,130 17,130 13
2013/07/30 17,500 17,500 17,500 17,500 2
2013/07/29 18,570 18,570 17,300 17,500 47
2013/07/26 17,490 20,500 17,490 18,170 280
2013/07/25 17,300 17,300 17,300 17,300 58
2013/07/24 17,270 17,300 16,910 17,000 19
2013/07/23 17,570 17,570 15,880 16,900 38
2013/07/22 18,100 18,100 17,520 17,520 5
2013/07/19 17,800 17,800 17,500 17,500 67
2013/07/18 17,650 17,800 17,650 17,800 6
2013/07/17 17,000 17,650 17,000 17,650 24
2013/07/16 17,100 17,350 16,950 17,000 29
2013/07/12 17,390 17,500 17,300 17,500 23
2013/07/11 17,330 17,610 17,300 17,610 17
2013/07/10 17,370 17,660 17,360 17,560 12
2013/07/09 17,500 17,650 17,250 17,650 11
2013/07/08 17,400 17,790 17,250 17,500 43
2013/07/05 17,500 17,500 17,300 17,400 16
2013/07/03 17,780 17,780 17,760 17,760 5
2013/07/02 17,770 17,770 17,770 17,770 1
2013/07/01 17,800 18,590 17,060 17,700 29
2013/06/28 16,950 17,040 16,950 17,030 8
2013/06/27 16,900 17,500 16,900 17,400 21
2013/06/26 17,660 17,660 17,100 17,100 6
2013/06/25 18,340 18,340 18,330 18,330 47
2013/06/24 17,510 17,940 17,510 17,940 54
2013/06/21 17,880 17,880 17,500 17,500 17
2013/06/20 18,440 18,450 17,470 17,880 25
2013/06/19 18,500 18,500 18,500 18,500 3
2013/06/18 18,500 18,500 18,490 18,490 7
2013/06/17 18,880 18,880 17,680 18,480 13
2013/06/14 17,610 18,660 17,610 18,660 20
2013/06/12 16,510 16,910 16,510 16,910 2
2013/06/11 16,610 16,900 16,610 16,900 11
2013/06/10 17,300 17,410 16,010 17,410 22
2013/06/07 16,310 17,300 16,100 17,300 12
2013/06/06 18,490 18,490 16,200 17,800 27
2013/06/05 18,500 18,500 18,300 18,500 13
2013/06/04 18,200 18,390 18,200 18,390 2
2013/06/03 18,470 19,600 18,470 18,500 34
2013/05/31 17,310 18,880 17,310 18,460 13
2013/05/30 18,960 18,960 16,400 17,110 78
2013/05/29 18,300 18,780 18,300 18,780 5
2013/05/28 18,360 18,800 17,770 18,330 24
2013/05/27 17,250 18,380 17,250 18,380 84
2013/05/24 19,000 19,960 17,490 17,600 72
2013/05/23 20,140 20,200 18,800 18,900 73
2013/05/22 20,020 20,020 19,900 19,900 28
2013/05/21 20,880 20,880 20,000 20,010 29
2013/05/20 20,000 20,000 20,000 20,000 195
2013/05/17 18,500 20,200 18,500 19,540 50
2013/05/16 20,000 20,000 19,000 19,600 21
2013/05/15 21,600 21,600 19,800 20,500 68
2013/05/14 21,570 21,570 20,810 21,000 33
2013/05/13 21,240 21,680 21,240 21,680 42
2013/05/10 20,400 20,740 20,250 20,740 37
2013/05/09 20,550 20,610 20,450 20,450 33
2013/05/08 21,000 21,200 20,500 21,000 91
2013/05/07 20,710 21,280 20,000 21,200 172
2013/05/02 22,000 22,000 22,000 22,000 9
2013/05/01 21,510 21,510 20,840 21,000 22
2013/04/30 21,700 21,700 20,500 20,510 24
2013/04/26 21,300 22,000 20,300 21,290 46
2013/04/25 22,500 23,000 21,800 22,800 101
2013/04/24 24,500 26,000 20,800 21,800 339
2013/04/23 19,500 22,000 19,100 22,000 222
2013/04/22 18,400 19,300 18,030 19,000 189
2013/04/19 17,590 18,000 17,500 18,000 38
2013/04/18 17,990 18,000 17,000 17,330 50
2013/04/17 17,200 18,000 17,200 18,000 10
2013/04/16 16,900 17,700 16,900 17,700 20
2013/04/15 17,950 18,500 17,700 17,700 162
2013/04/12 17,970 17,970 17,360 17,470 8
2013/04/11 17,710 18,000 17,710 18,000 21
2013/04/10 16,980 18,000 16,970 17,710 37
2013/04/09 16,980 16,990 16,100 16,970 34
2013/04/08 16,510 16,980 15,760 16,980 12
2013/04/05 16,960 16,960 16,140 16,530 20
2013/04/04 15,810 15,840 15,800 15,800 12
2013/04/02 17,180 17,180 16,100 16,200 33
2013/04/01 17,010 17,410 16,800 16,800 5
2013/03/29 17,300 17,510 17,000 17,390 111
2013/03/28 18,390 20,500 17,000 17,700 208
2013/03/27 18,300 18,300 18,300 18,300 4
2013/03/26 17,140 18,290 17,140 18,290 11
2013/03/25 18,000 18,400 17,310 17,310 84
2013/03/22 17,570 17,570 17,560 17,560 12
2013/03/21 16,920 17,290 16,900 17,010 23
2013/03/19 17,190 17,200 17,000 17,000 76
2013/03/18 17,160 17,160 17,000 17,160 12
2013/03/15 16,890 17,160 16,410 17,160 36
2013/03/14 16,520 16,660 16,520 16,540 15
2013/03/13 16,470 16,480 16,470 16,480 2
2013/03/12 16,650 16,890 16,400 16,400 46
2013/03/11 17,800 17,800 17,310 17,310 28
2013/03/08 17,510 18,490 17,300 17,800 158
2013/03/07 17,020 17,510 17,020 17,510 17
2013/03/06 17,890 17,900 17,500 17,900 55
2013/03/05 16,600 17,990 16,500 17,900 39
2013/03/04 17,990 17,990 17,090 17,150 71
2013/03/01 16,330 17,200 16,330 17,190 41
2013/02/28 16,330 16,330 16,060 16,320 33
2013/02/27 16,330 16,330 16,060 16,200 24
2013/02/26 16,000 16,340 15,830 16,340 21
2013/02/25 16,900 17,800 15,810 15,810 158
2013/02/22 15,800 15,800 15,800 15,800 25
2013/02/21 16,000 16,000 15,500 15,500 88
2013/02/20 16,200 16,200 15,510 15,880 21
2013/02/19 15,310 16,000 15,310 15,600 40
2013/02/18 15,500 15,700 15,300 15,500 55
2013/02/15 16,560 16,560 15,220 15,220 185
2013/02/14 16,220 16,500 16,200 16,490 30
2013/02/13 16,500 18,000 15,900 16,000 231
2013/02/12 15,800 19,790 15,100 16,210 875
2013/02/08 15,000 15,880 15,000 15,790 11
2013/02/07 15,010 16,000 15,000 15,000 118
2013/02/06 14,850 14,850 14,600 14,620 13
2013/02/05 14,720 15,060 14,720 14,800 32
2013/02/04 14,500 15,060 14,500 15,060 26
2013/02/01 14,900 14,910 14,400 14,500 140
2013/01/31 15,480 15,570 15,100 15,570 37
2013/01/30 14,900 15,100 14,900 15,100 19
2013/01/29 14,600 15,000 14,600 15,000 19
2013/01/28 15,000 15,000 14,840 14,840 17
2013/01/25 14,300 14,990 14,300 14,990 91
2013/01/24 14,800 14,800 14,680 14,800 14
2013/01/23 14,600 14,660 14,600 14,630 18
2013/01/22 14,600 14,600 14,520 14,520 23
2013/01/21 14,500 14,600 14,400 14,600 29
2013/01/18 14,290 14,450 14,290 14,450 35
2013/01/17 14,000 14,000 14,000 14,000 4
2013/01/16 14,400 14,400 14,030 14,040 113
2013/01/15 14,090 14,400 14,090 14,400 19
2013/01/11 13,940 14,000 13,940 14,000 14
2013/01/10 13,740 14,040 13,740 13,820 17
2013/01/09 13,740 13,980 13,740 13,940 15
2013/01/08 13,530 13,540 13,520 13,540 12
2013/01/07 13,500 13,630 13,500 13,530 20
2013/01/04 13,600 13,800 13,300 13,510 66

このページの先頭へ