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 |
---|---|---|---|---|---|
2015/12/30 | 293 | 294 | 289 | 291 | 21,800 |
2015/12/29 | 284 | 301 | 284 | 292 | 38,000 |
2015/12/28 | 280 | 291 | 280 | 286 | 20,400 |
2015/12/25 | 280 | 286 | 278 | 278 | 34,400 |
2015/12/24 | 292 | 296 | 280 | 280 | 61,200 |
2015/12/22 | 309 | 309 | 290 | 296 | 45,700 |
2015/12/21 | 308 | 313 | 301 | 308 | 37,700 |
2015/12/18 | 325 | 327 | 320 | 320 | 37,200 |
2015/12/17 | 333 | 340 | 326 | 333 | 47,100 |
2015/12/16 | 358 | 369 | 327 | 340 | 130,800 |
2015/12/15 | 388 | 388 | 341 | 370 | 316,600 |
2015/12/14 | 418 | 439 | 388 | 400 | 1,196,800 |
2015/12/11 | 283 | 362 | 283 | 362 | 1,292,300 |
2015/12/10 | 290 | 290 | 279 | 282 | 15,400 |
2015/12/09 | 286 | 288 | 285 | 288 | 2,900 |
2015/12/08 | 288 | 288 | 285 | 286 | 10,700 |
2015/12/07 | 284 | 293 | 277 | 292 | 18,900 |
2015/12/04 | 278 | 281 | 278 | 281 | 3,200 |
2015/12/03 | 281 | 282 | 277 | 279 | 10,000 |
2015/12/02 | 281 | 285 | 281 | 282 | 5,500 |
2015/12/01 | 282 | 286 | 280 | 282 | 8,000 |
2015/11/30 | 289 | 289 | 282 | 282 | 6,600 |
2015/11/27 | 288 | 289 | 285 | 289 | 4,500 |
2015/11/26 | 286 | 291 | 285 | 287 | 1,500 |
2015/11/25 | 300 | 300 | 285 | 286 | 13,300 |
2015/11/24 | 287 | 287 | 278 | 283 | 8,500 |
2015/11/20 | 285 | 287 | 284 | 284 | 1,600 |
2015/11/19 | 287 | 287 | 285 | 286 | 900 |
2015/11/18 | 285 | 286 | 284 | 286 | 900 |
2015/11/17 | 287 | 287 | 284 | 284 | 500 |
2015/11/16 | 278 | 285 | 278 | 285 | 6,700 |
2015/11/13 | 286 | 286 | 283 | 285 | 2,800 |
2015/11/12 | 286 | 286 | 285 | 285 | 2,000 |
2015/11/11 | 289 | 293 | 284 | 288 | 6,000 |
2015/11/10 | 283 | 291 | 283 | 291 | 2,700 |
2015/11/09 | 280 | 287 | 280 | 285 | 2,800 |
2015/11/06 | 280 | 281 | 277 | 280 | 1,600 |
2015/11/05 | 280 | 284 | 280 | 282 | 2,800 |
2015/11/04 | 282 | 282 | 281 | 282 | 600 |
2015/11/02 | 280 | 285 | 280 | 280 | 3,000 |
2015/10/30 | 281 | 281 | 277 | 280 | 3,900 |
2015/10/29 | 285 | 285 | 280 | 282 | 6,100 |
2015/10/28 | 288 | 289 | 282 | 283 | 3,700 |
2015/10/27 | 290 | 292 | 285 | 288 | 8,200 |
2015/10/26 | 290 | 296 | 290 | 291 | 15,100 |
2015/10/23 | 293 | 296 | 292 | 295 | 10,700 |
2015/10/22 | 292 | 293 | 292 | 292 | 2,800 |
2015/10/21 | 293 | 295 | 293 | 295 | 3,200 |
2015/10/20 | 299 | 299 | 293 | 293 | 3,100 |
2015/10/19 | 299 | 300 | 295 | 295 | 2,900 |
2015/10/16 | 298 | 300 | 295 | 295 | 2,900 |
2015/10/15 | 303 | 303 | 296 | 297 | 4,200 |
2015/10/14 | 292 | 302 | 292 | 295 | 8,200 |
2015/10/13 | 291 | 295 | 291 | 293 | 2,900 |
2015/10/09 | 288 | 293 | 288 | 293 | 1,400 |
2015/10/08 | 292 | 294 | 288 | 289 | 3,900 |
2015/10/07 | 297 | 298 | 286 | 291 | 8,300 |
2015/10/06 | 296 | 297 | 290 | 296 | 5,100 |
2015/10/05 | 305 | 306 | 286 | 294 | 18,800 |
2015/10/02 | 298 | 307 | 294 | 297 | 2,700 |
2015/10/01 | 285 | 319 | 284 | 293 | 15,400 |
2015/09/30 | 279 | 288 | 277 | 285 | 3,900 |
2015/09/29 | 282 | 284 | 280 | 281 | 6,300 |
2015/09/28 | 282 | 289 | 282 | 289 | 5,800 |
2015/09/25 | 289 | 289 | 282 | 287 | 6,300 |
2015/09/24 | 293 | 293 | 283 | 285 | 4,600 |
2015/09/18 | 291 | 295 | 282 | 293 | 7,300 |
2015/09/17 | 291 | 298 | 286 | 289 | 5,500 |
2015/09/16 | 307 | 307 | 289 | 291 | 10,500 |
2015/09/15 | 295 | 310 | 295 | 299 | 10,800 |
2015/09/14 | 306 | 310 | 291 | 305 | 15,800 |
2015/09/11 | 284 | 337 | 284 | 300 | 57,300 |
2015/09/10 | 270 | 297 | 268 | 282 | 16,000 |
2015/09/09 | 268 | 278 | 268 | 268 | 8,900 |
2015/09/08 | 263 | 271 | 263 | 269 | 10,000 |
2015/09/07 | 273 | 278 | 262 | 271 | 15,600 |
2015/09/04 | 288 | 290 | 276 | 277 | 10,400 |
2015/09/03 | 284 | 294 | 283 | 283 | 5,700 |
2015/09/02 | 273 | 290 | 271 | 289 | 13,200 |
2015/09/01 | 307 | 307 | 284 | 294 | 18,400 |
2015/08/31 | 300 | 308 | 296 | 299 | 7,500 |
2015/08/28 | 296 | 310 | 296 | 300 | 17,500 |
2015/08/27 | 278 | 307 | 278 | 295 | 22,600 |
2015/08/26 | 293 | 295 | 283 | 291 | 9,300 |
2015/08/25 | 280 | 290 | 250 | 270 | 44,600 |
2015/08/24 | 291 | 297 | 262 | 264 | 52,000 |
2015/08/21 | 302 | 310 | 295 | 307 | 45,000 |
2015/08/20 | 329 | 333 | 305 | 310 | 48,000 |
2015/08/19 | 331 | 340 | 331 | 332 | 9,600 |
2015/08/18 | 340 | 341 | 332 | 337 | 14,300 |
2015/08/17 | 348 | 348 | 326 | 329 | 32,700 |
2015/08/14 | 345 | 350 | 322 | 324 | 66,500 |
2015/08/13 | 379 | 379 | 338 | 346 | 75,500 |
2015/08/12 | 380 | 384 | 360 | 373 | 133,000 |
2015/08/11 | 400 | 449 | 400 | 433 | 130,600 |
2015/08/10 | 392 | 405 | 391 | 394 | 19,500 |
2015/08/07 | 401 | 407 | 396 | 396 | 19,300 |
2015/08/06 | 405 | 408 | 400 | 400 | 25,300 |
2015/08/05 | 414 | 414 | 405 | 405 | 23,700 |
2015/08/04 | 411 | 413 | 407 | 407 | 4,800 |
2015/08/03 | 423 | 424 | 410 | 413 | 8,000 |
2015/07/31 | 409 | 424 | 400 | 415 | 13,800 |
2015/07/30 | 411 | 419 | 403 | 405 | 25,800 |
2015/07/29 | 436 | 437 | 416 | 423 | 17,500 |
2015/07/28 | 422 | 440 | 422 | 435 | 18,200 |
2015/07/27 | 457 | 457 | 438 | 446 | 20,200 |
2015/07/24 | 460 | 460 | 445 | 451 | 23,200 |
2015/07/23 | 477 | 477 | 460 | 463 | 11,600 |
2015/07/22 | 460 | 493 | 460 | 470 | 42,300 |
2015/07/21 | 454 | 464 | 452 | 458 | 17,400 |
2015/07/17 | 458 | 465 | 445 | 446 | 36,500 |
2015/07/16 | 461 | 480 | 456 | 459 | 43,600 |
2015/07/15 | 452 | 466 | 443 | 453 | 55,600 |
2015/07/14 | 477 | 477 | 444 | 452 | 93,600 |
2015/07/13 | 520 | 550 | 467 | 469 | 152,300 |
2015/07/10 | 487 | 534 | 463 | 490 | 377,400 |
2015/07/09 | 422 | 488 | 418 | 463 | 559,000 |
2015/07/08 | 434 | 510 | 411 | 417 | 742,400 |
2015/07/07 | 413 | 478 | 413 | 430 | 257,900 |
2015/07/06 | 415 | 419 | 407 | 411 | 23,500 |
2015/07/03 | 410 | 417 | 403 | 417 | 20,700 |
2015/07/02 | 424 | 425 | 408 | 417 | 56,900 |
2015/07/01 | 395 | 426 | 393 | 410 | 76,800 |
2015/06/30 | 394 | 404 | 387 | 391 | 19,300 |
2015/06/29 | 391 | 404 | 385 | 390 | 31,600 |
2015/06/26 | 417 | 420 | 401 | 417 | 49,800 |
2015/06/25 | 429 | 429 | 408 | 413 | 64,500 |
2015/06/24 | 405 | 443 | 398 | 436 | 337,300 |
2015/06/23 | 392 | 409 | 381 | 390 | 39,000 |
2015/06/22 | 385 | 416 | 382 | 395 | 132,400 |
2015/06/19 | 366 | 404 | 362 | 386 | 138,900 |
2015/06/18 | 375 | 376 | 367 | 369 | 4,000 |
2015/06/17 | 375 | 380 | 369 | 374 | 14,600 |
2015/06/16 | 376 | 386 | 370 | 375 | 33,100 |
2015/06/15 | 392 | 413 | 380 | 384 | 120,900 |
2015/06/12 | 388 | 416 | 370 | 390 | 133,000 |
2015/06/11 | 355 | 432 | 355 | 395 | 867,500 |
2015/06/10 | 350 | 365 | 348 | 354 | 28,100 |
2015/06/09 | 357 | 357 | 350 | 350 | 16,000 |
2015/06/08 | 359 | 362 | 358 | 358 | 9,100 |
2015/06/05 | 361 | 365 | 357 | 361 | 21,800 |
2015/06/04 | 365 | 369 | 361 | 363 | 31,100 |
2015/06/03 | 362 | 367 | 357 | 367 | 13,500 |
2015/06/02 | 362 | 364 | 357 | 361 | 13,900 |
2015/06/01 | 371 | 371 | 356 | 360 | 27,400 |
2015/05/29 | 366 | 371 | 356 | 359 | 21,300 |
2015/05/28 | 370 | 371 | 357 | 360 | 29,300 |
2015/05/27 | 378 | 380 | 362 | 367 | 56,600 |
2015/05/26 | 404 | 424 | 379 | 381 | 184,600 |
2015/05/25 | 408 | 489 | 402 | 428 | 1,901,400 |
2015/05/22 | 385 | 409 | 371 | 409 | 810,400 |
2015/05/21 | 330 | 333 | 329 | 329 | 10,400 |
2015/05/20 | 332 | 332 | 323 | 330 | 7,300 |
2015/05/19 | 321 | 330 | 315 | 326 | 12,300 |
2015/05/18 | 325 | 325 | 320 | 320 | 8,500 |
2015/05/15 | 336 | 339 | 327 | 328 | 23,200 |
2015/05/14 | 334 | 342 | 334 | 336 | 20,400 |
2015/05/13 | 338 | 340 | 335 | 336 | 12,200 |
2015/05/12 | 343 | 344 | 336 | 340 | 13,200 |
2015/05/11 | 338 | 343 | 338 | 343 | 8,000 |
2015/05/08 | 332 | 341 | 331 | 337 | 9,800 |
2015/05/07 | 335 | 337 | 332 | 332 | 13,400 |
2015/05/01 | 339 | 348 | 336 | 339 | 19,500 |
2015/04/30 | 350 | 350 | 332 | 338 | 60,900 |
2015/04/28 | 375 | 375 | 352 | 354 | 60,600 |
2015/04/27 | 381 | 382 | 367 | 378 | 41,400 |
2015/04/24 | 373 | 374 | 366 | 373 | 25,200 |
2015/04/23 | 380 | 380 | 368 | 372 | 41,800 |
2015/04/22 | 388 | 389 | 374 | 378 | 53,700 |
2015/04/21 | 418 | 420 | 381 | 390 | 102,500 |
2015/04/20 | 430 | 433 | 402 | 416 | 139,000 |
2015/04/17 | 411 | 467 | 406 | 445 | 440,300 |
2015/04/16 | 422 | 472 | 403 | 405 | 407,000 |
2015/04/15 | 439 | 454 | 393 | 406 | 183,400 |
2015/04/14 | 465 | 487 | 422 | 430 | 395,000 |
2015/04/13 | 436 | 508 | 408 | 497 | 894,500 |
2015/04/10 | 354 | 428 | 343 | 428 | 545,100 |
2015/04/09 | 333 | 375 | 325 | 348 | 91,700 |
2015/04/08 | 324 | 332 | 324 | 325 | 20,300 |
2015/04/07 | 313 | 367 | 309 | 337 | 76,100 |
2015/04/06 | 313 | 313 | 306 | 306 | 2,800 |
2015/04/03 | 310 | 310 | 305 | 305 | 1,500 |
2015/04/02 | 305 | 312 | 302 | 302 | 9,900 |
2015/04/01 | 312 | 312 | 303 | 306 | 12,800 |
2015/03/31 | 311 | 320 | 311 | 312 | 6,300 |
2015/03/30 | 318 | 318 | 310 | 314 | 4,200 |
2015/03/27 | 325 | 332 | 310 | 312 | 22,300 |
2015/03/26 | 327 | 345 | 320 | 325 | 32,700 |
2015/03/25 | 352 | 370 | 322 | 326 | 142,100 |
2015/03/24 | 313 | 363 | 309 | 320 | 49,600 |
2015/03/23 | 314 | 314 | 305 | 309 | 4,400 |
2015/03/20 | 313 | 313 | 304 | 306 | 4,000 |
2015/03/19 | 302 | 313 | 301 | 311 | 9,100 |
2015/03/18 | 306 | 306 | 299 | 300 | 5,400 |
2015/03/17 | 305 | 305 | 302 | 302 | 11,500 |
2015/03/16 | 312 | 314 | 306 | 308 | 8,300 |
2015/03/13 | 324 | 326 | 290 | 312 | 41,600 |
2015/03/12 | 342 | 343 | 325 | 326 | 24,500 |
2015/03/11 | 337 | 342 | 323 | 334 | 20,300 |
2015/03/10 | 328 | 336 | 324 | 329 | 32,500 |
2015/03/09 | 333 | 375 | 319 | 344 | 50,100 |
2015/03/06 | 324 | 354 | 317 | 325 | 134,400 |
2015/03/05 | 317 | 394 | 308 | 316 | 249,700 |
2015/03/04 | 333 | 335 | 312 | 321 | 103,300 |
2015/03/03 | 371 | 427 | 332 | 357 | 707,700 |
2015/03/02 | 369 | 377 | 325 | 347 | 461,700 |
2015/02/27 | 300 | 341 | 290 | 297 | 89,800 |
2015/02/26 | 297 | 297 | 278 | 288 | 5,400 |
2015/02/25 | 283 | 308 | 283 | 289 | 33,500 |
2015/02/24 | 281 | 284 | 279 | 279 | 1,900 |
2015/02/23 | 279 | 282 | 279 | 281 | 2,900 |
2015/02/20 | 274 | 278 | 274 | 278 | 700 |
2015/02/19 | 276 | 279 | 276 | 278 | 3,100 |
2015/02/18 | 282 | 284 | 271 | 279 | 9,300 |
2015/02/17 | 280 | 280 | 274 | 274 | 3,200 |
2015/02/16 | 275 | 285 | 270 | 283 | 4,000 |
2015/02/13 | 275 | 275 | 275 | 275 | 100 |
2015/02/12 | 275 | 276 | 275 | 276 | 400 |
2015/02/10 | 280 | 280 | 280 | 280 | 200 |
2015/02/09 | 278 | 283 | 277 | 279 | 1,000 |
2015/02/06 | 274 | 275 | 274 | 274 | 900 |
2015/02/05 | 277 | 279 | 277 | 279 | 400 |
2015/02/04 | 278 | 280 | 277 | 277 | 2,300 |
2015/02/03 | 277 | 282 | 277 | 280 | 800 |
2015/02/02 | 276 | 280 | 275 | 276 | 1,200 |
2015/01/30 | 275 | 275 | 275 | 275 | 300 |
2015/01/29 | 277 | 280 | 276 | 277 | 2,000 |
2015/01/28 | 285 | 285 | 277 | 285 | 2,300 |
2015/01/27 | 288 | 288 | 279 | 287 | 1,800 |
2015/01/26 | 279 | 283 | 274 | 283 | 8,400 |
2015/01/23 | 279 | 279 | 274 | 278 | 5,300 |
2015/01/22 | 275 | 278 | 274 | 274 | 4,300 |
2015/01/21 | 270 | 270 | 269 | 270 | 1,000 |
2015/01/20 | 268 | 270 | 265 | 270 | 2,500 |
2015/01/19 | 276 | 276 | 270 | 270 | 1,100 |
2015/01/16 | 268 | 270 | 268 | 270 | 2,200 |
2015/01/15 | 263 | 270 | 263 | 268 | 1,600 |
2015/01/14 | 268 | 268 | 266 | 268 | 400 |
2015/01/13 | 269 | 269 | 262 | 268 | 5,000 |
2015/01/09 | 276 | 276 | 275 | 275 | 1,000 |
2015/01/08 | 269 | 272 | 269 | 272 | 800 |
2015/01/07 | 264 | 269 | 264 | 265 | 1,000 |
2015/01/06 | 264 | 269 | 264 | 269 | 1,700 |
2015/01/05 | 272 | 272 | 272 | 272 | 800 |