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 |
---|---|---|---|---|---|
2016/12/30 | 244 | 246 | 243 | 244 | 3,000 |
2016/12/29 | 244 | 246 | 242 | 244 | 8,500 |
2016/12/28 | 245 | 246 | 243 | 245 | 12,000 |
2016/12/27 | 248 | 249 | 243 | 244 | 22,900 |
2016/12/26 | 255 | 257 | 245 | 246 | 67,300 |
2016/12/22 | 241 | 315 | 240 | 259 | 1,205,600 |
2016/12/21 | 239 | 244 | 238 | 240 | 10,600 |
2016/12/20 | 244 | 244 | 241 | 242 | 2,900 |
2016/12/19 | 240 | 242 | 238 | 242 | 5,300 |
2016/12/16 | 241 | 242 | 240 | 240 | 1,500 |
2016/12/15 | 242 | 242 | 240 | 241 | 4,800 |
2016/12/14 | 240 | 240 | 240 | 240 | 800 |
2016/12/13 | 240 | 241 | 240 | 241 | 1,100 |
2016/12/12 | 245 | 245 | 240 | 240 | 3,300 |
2016/12/09 | 241 | 241 | 238 | 238 | 8,300 |
2016/12/08 | 242 | 243 | 241 | 241 | 800 |
2016/12/07 | 240 | 242 | 240 | 240 | 2,800 |
2016/12/06 | 246 | 246 | 239 | 239 | 1,500 |
2016/12/05 | 241 | 242 | 239 | 239 | 4,200 |
2016/12/02 | 242 | 242 | 239 | 241 | 20,800 |
2016/12/01 | 239 | 285 | 239 | 244 | 265,300 |
2016/11/30 | 237 | 237 | 234 | 234 | 2,200 |
2016/11/29 | 238 | 238 | 237 | 237 | 500 |
2016/11/28 | 236 | 240 | 236 | 238 | 1,700 |
2016/11/25 | 238 | 239 | 238 | 239 | 5,300 |
2016/11/24 | 238 | 238 | 236 | 238 | 1,700 |
2016/11/22 | 236 | 237 | 235 | 235 | 2,400 |
2016/11/21 | 235 | 236 | 233 | 233 | 5,800 |
2016/11/18 | 237 | 237 | 232 | 233 | 1,900 |
2016/11/17 | 236 | 236 | 231 | 231 | 700 |
2016/11/16 | 234 | 234 | 230 | 231 | 2,100 |
2016/11/15 | 239 | 242 | 229 | 231 | 10,700 |
2016/11/14 | 236 | 236 | 229 | 232 | 1,200 |
2016/11/11 | 236 | 236 | 230 | 233 | 1,600 |
2016/11/10 | 232 | 234 | 232 | 234 | 500 |
2016/11/09 | 233 | 237 | 231 | 231 | 2,000 |
2016/11/08 | 233 | 233 | 232 | 232 | 400 |
2016/11/07 | 233 | 236 | 233 | 233 | 1,100 |
2016/11/04 | 235 | 235 | 232 | 233 | 2,700 |
2016/11/02 | 234 | 235 | 233 | 233 | 2,300 |
2016/11/01 | 239 | 239 | 239 | 239 | 100 |
2016/10/31 | 240 | 240 | 240 | 240 | 700 |
2016/10/28 | 244 | 244 | 241 | 242 | 1,400 |
2016/10/26 | 237 | 240 | 230 | 240 | 2,700 |
2016/10/25 | 243 | 247 | 236 | 236 | 9,200 |
2016/10/24 | 243 | 245 | 241 | 243 | 2,200 |
2016/10/21 | 239 | 243 | 239 | 243 | 400 |
2016/10/20 | 240 | 240 | 239 | 239 | 1,800 |
2016/10/19 | 238 | 243 | 238 | 240 | 2,100 |
2016/10/18 | 243 | 243 | 238 | 238 | 1,800 |
2016/10/17 | 239 | 239 | 237 | 237 | 2,200 |
2016/10/14 | 244 | 244 | 241 | 241 | 500 |
2016/10/13 | 242 | 243 | 242 | 243 | 5,400 |
2016/10/12 | 238 | 245 | 238 | 245 | 700 |
2016/10/11 | 238 | 242 | 238 | 242 | 2,000 |
2016/10/07 | 239 | 241 | 239 | 241 | 1,300 |
2016/10/06 | 239 | 245 | 239 | 240 | 700 |
2016/09/30 | 240 | 240 | 239 | 239 | 600 |
2016/09/29 | 241 | 247 | 241 | 243 | 800 |
2016/09/28 | 250 | 250 | 241 | 241 | 1,800 |
2016/09/27 | 237 | 243 | 235 | 242 | 1,400 |
2016/09/26 | 248 | 248 | 245 | 245 | 4,200 |
2016/09/23 | 238 | 243 | 238 | 243 | 1,200 |
2016/09/21 | 239 | 240 | 235 | 235 | 1,400 |
2016/09/20 | 240 | 240 | 238 | 238 | 300 |
2016/09/16 | 240 | 240 | 235 | 238 | 1,100 |
2016/09/15 | 243 | 243 | 234 | 234 | 400 |
2016/09/14 | 235 | 235 | 234 | 235 | 1,300 |
2016/09/13 | 234 | 237 | 234 | 235 | 700 |
2016/09/12 | 238 | 238 | 236 | 236 | 500 |
2016/09/09 | 238 | 238 | 237 | 238 | 1,500 |
2016/09/08 | 239 | 241 | 238 | 238 | 4,600 |
2016/09/07 | 244 | 244 | 241 | 241 | 10,300 |
2016/09/06 | 239 | 244 | 239 | 244 | 2,100 |
2016/09/05 | 247 | 247 | 247 | 247 | 100 |
2016/09/02 | 239 | 240 | 239 | 240 | 1,700 |
2016/09/01 | 240 | 240 | 240 | 240 | 200 |
2016/08/31 | 241 | 247 | 238 | 247 | 700 |
2016/08/30 | 248 | 248 | 248 | 248 | 200 |
2016/08/29 | 249 | 249 | 249 | 249 | 500 |
2016/08/26 | 241 | 241 | 241 | 241 | 100 |
2016/08/25 | 252 | 252 | 241 | 241 | 3,900 |
2016/08/24 | 245 | 247 | 245 | 247 | 1,100 |
2016/08/23 | 243 | 245 | 241 | 241 | 1,000 |
2016/08/22 | 239 | 241 | 239 | 240 | 2,100 |
2016/08/19 | 237 | 238 | 234 | 238 | 1,000 |
2016/08/18 | 239 | 239 | 234 | 234 | 1,500 |
2016/08/17 | 233 | 233 | 231 | 231 | 2,000 |
2016/08/16 | 241 | 241 | 234 | 234 | 1,200 |
2016/08/15 | 230 | 239 | 230 | 239 | 2,000 |
2016/08/12 | 234 | 236 | 234 | 236 | 400 |
2016/08/10 | 234 | 234 | 230 | 230 | 400 |
2016/08/09 | 231 | 231 | 231 | 231 | 100 |
2016/08/08 | 231 | 231 | 230 | 231 | 700 |
2016/08/05 | 233 | 233 | 233 | 233 | 100 |
2016/08/03 | 230 | 230 | 229 | 230 | 1,100 |
2016/08/02 | 231 | 232 | 231 | 232 | 800 |
2016/08/01 | 240 | 240 | 231 | 231 | 2,000 |
2016/07/29 | 235 | 235 | 235 | 235 | 400 |
2016/07/28 | 243 | 243 | 235 | 235 | 1,200 |
2016/07/27 | 238 | 239 | 238 | 239 | 700 |
2016/07/26 | 241 | 241 | 241 | 241 | 600 |
2016/07/25 | 252 | 252 | 239 | 241 | 10,200 |
2016/07/22 | 243 | 243 | 234 | 239 | 2,400 |
2016/07/21 | 236 | 246 | 236 | 238 | 5,100 |
2016/07/20 | 238 | 238 | 230 | 235 | 900 |
2016/07/19 | 235 | 236 | 234 | 234 | 700 |
2016/07/15 | 239 | 239 | 234 | 234 | 1,600 |
2016/07/14 | 235 | 235 | 232 | 232 | 200 |
2016/07/13 | 236 | 238 | 236 | 238 | 500 |
2016/07/12 | 235 | 236 | 235 | 236 | 2,400 |
2016/07/11 | 229 | 233 | 229 | 233 | 800 |
2016/07/08 | 229 | 229 | 229 | 229 | 600 |
2016/07/07 | 230 | 234 | 230 | 231 | 1,600 |
2016/07/06 | 229 | 229 | 228 | 229 | 800 |
2016/07/05 | 232 | 235 | 230 | 230 | 2,900 |
2016/07/04 | 231 | 234 | 231 | 234 | 1,000 |
2016/07/01 | 236 | 238 | 233 | 233 | 1,500 |
2016/06/30 | 230 | 233 | 230 | 233 | 1,300 |
2016/06/29 | 230 | 231 | 229 | 230 | 2,100 |
2016/06/28 | 235 | 235 | 224 | 229 | 1,100 |
2016/06/27 | 232 | 234 | 224 | 232 | 11,000 |
2016/06/24 | 240 | 271 | 224 | 224 | 89,200 |
2016/06/23 | 246 | 246 | 230 | 230 | 3,000 |
2016/06/22 | 241 | 243 | 241 | 241 | 1,900 |
2016/06/21 | 240 | 241 | 239 | 241 | 3,500 |
2016/06/20 | 234 | 236 | 234 | 236 | 500 |
2016/06/17 | 228 | 232 | 228 | 232 | 5,800 |
2016/06/16 | 236 | 236 | 227 | 227 | 4,900 |
2016/06/15 | 232 | 238 | 231 | 235 | 3,600 |
2016/06/14 | 249 | 251 | 225 | 228 | 16,800 |
2016/06/13 | 258 | 258 | 254 | 254 | 2,400 |
2016/06/10 | 252 | 255 | 252 | 255 | 1,600 |
2016/06/09 | 255 | 256 | 255 | 255 | 1,000 |
2016/06/08 | 257 | 257 | 256 | 256 | 400 |
2016/06/07 | 254 | 255 | 254 | 255 | 200 |
2016/06/06 | 252 | 258 | 251 | 257 | 5,600 |
2016/06/03 | 260 | 260 | 259 | 260 | 2,900 |
2016/06/02 | 260 | 260 | 260 | 260 | 600 |
2016/06/01 | 263 | 263 | 258 | 260 | 2,200 |
2016/05/31 | 256 | 257 | 256 | 256 | 500 |
2016/05/30 | 260 | 260 | 256 | 256 | 1,200 |
2016/05/27 | 257 | 259 | 255 | 256 | 800 |
2016/05/26 | 257 | 260 | 253 | 260 | 1,400 |
2016/05/25 | 261 | 261 | 260 | 260 | 5,400 |
2016/05/24 | 260 | 262 | 255 | 262 | 3,200 |
2016/05/23 | 259 | 259 | 257 | 258 | 700 |
2016/05/20 | 253 | 259 | 253 | 258 | 1,700 |
2016/05/19 | 257 | 257 | 250 | 251 | 2,300 |
2016/05/18 | 257 | 258 | 257 | 258 | 900 |
2016/05/17 | 254 | 256 | 254 | 255 | 1,900 |
2016/05/16 | 253 | 254 | 252 | 253 | 1,100 |
2016/05/13 | 262 | 262 | 256 | 256 | 1,800 |
2016/05/12 | 257 | 260 | 257 | 257 | 2,300 |
2016/05/11 | 258 | 261 | 258 | 260 | 1,200 |
2016/05/10 | 256 | 258 | 256 | 258 | 2,500 |
2016/05/09 | 258 | 264 | 255 | 259 | 2,000 |
2016/05/06 | 253 | 258 | 253 | 258 | 800 |
2016/05/02 | 250 | 258 | 250 | 252 | 3,200 |
2016/04/28 | 268 | 268 | 250 | 253 | 9,300 |
2016/04/27 | 262 | 264 | 260 | 264 | 1,000 |
2016/04/26 | 264 | 264 | 262 | 263 | 1,300 |
2016/04/25 | 279 | 279 | 263 | 271 | 6,700 |
2016/04/22 | 270 | 270 | 261 | 268 | 1,600 |
2016/04/21 | 266 | 284 | 266 | 269 | 5,300 |
2016/04/20 | 267 | 267 | 262 | 262 | 2,500 |
2016/04/19 | 263 | 266 | 257 | 262 | 6,700 |
2016/04/18 | 260 | 262 | 255 | 258 | 5,200 |
2016/04/15 | 265 | 265 | 263 | 264 | 400 |
2016/04/14 | 262 | 267 | 261 | 264 | 3,600 |
2016/04/13 | 280 | 294 | 260 | 265 | 56,700 |
2016/04/12 | 252 | 256 | 252 | 256 | 200 |
2016/04/11 | 258 | 258 | 251 | 251 | 2,000 |
2016/04/08 | 250 | 251 | 250 | 251 | 800 |
2016/04/07 | 257 | 257 | 251 | 251 | 700 |
2016/04/06 | 253 | 253 | 253 | 253 | 100 |
2016/04/05 | 255 | 255 | 251 | 251 | 1,300 |
2016/04/04 | 260 | 260 | 254 | 254 | 2,700 |
2016/04/01 | 258 | 265 | 257 | 263 | 1,300 |
2016/03/31 | 261 | 261 | 261 | 261 | 100 |
2016/03/30 | 262 | 262 | 260 | 261 | 900 |
2016/03/29 | 266 | 266 | 261 | 262 | 3,500 |
2016/03/28 | 273 | 273 | 267 | 267 | 1,300 |
2016/03/25 | 270 | 270 | 268 | 270 | 5,400 |
2016/03/24 | 273 | 273 | 267 | 273 | 2,200 |
2016/03/23 | 273 | 273 | 268 | 268 | 1,400 |
2016/03/22 | 273 | 273 | 268 | 271 | 1,200 |
2016/03/18 | 270 | 271 | 269 | 271 | 1,500 |
2016/03/17 | 270 | 271 | 267 | 267 | 3,800 |
2016/03/16 | 273 | 275 | 266 | 266 | 3,500 |
2016/03/15 | 274 | 274 | 274 | 274 | 700 |
2016/03/14 | 277 | 279 | 273 | 273 | 6,900 |
2016/03/11 | 278 | 279 | 271 | 274 | 6,100 |
2016/03/10 | 268 | 272 | 268 | 271 | 1,700 |
2016/03/09 | 269 | 269 | 265 | 268 | 4,100 |
2016/03/08 | 275 | 277 | 264 | 272 | 10,500 |
2016/03/07 | 261 | 279 | 261 | 270 | 6,800 |
2016/03/04 | 259 | 275 | 254 | 265 | 8,000 |
2016/03/03 | 261 | 261 | 254 | 257 | 1,600 |
2016/03/02 | 255 | 261 | 255 | 261 | 2,100 |
2016/03/01 | 253 | 258 | 253 | 255 | 800 |
2016/02/29 | 262 | 262 | 250 | 251 | 7,000 |
2016/02/26 | 259 | 259 | 252 | 254 | 2,200 |
2016/02/25 | 268 | 270 | 252 | 260 | 13,200 |
2016/02/24 | 254 | 258 | 251 | 255 | 2,800 |
2016/02/23 | 254 | 298 | 249 | 249 | 52,700 |
2016/02/22 | 252 | 252 | 249 | 249 | 800 |
2016/02/19 | 243 | 249 | 243 | 248 | 3,600 |
2016/02/18 | 250 | 250 | 238 | 249 | 8,500 |
2016/02/17 | 247 | 247 | 240 | 242 | 2,600 |
2016/02/16 | 240 | 258 | 238 | 239 | 10,900 |
2016/02/15 | 240 | 310 | 240 | 246 | 115,200 |
2016/02/12 | 242 | 242 | 235 | 235 | 5,800 |
2016/02/10 | 253 | 253 | 243 | 245 | 7,300 |
2016/02/09 | 261 | 261 | 253 | 253 | 3,000 |
2016/02/08 | 261 | 268 | 255 | 265 | 5,600 |
2016/02/05 | 273 | 273 | 269 | 269 | 2,000 |
2016/02/04 | 273 | 273 | 273 | 273 | 4,200 |
2016/02/03 | 276 | 276 | 274 | 276 | 4,000 |
2016/02/02 | 281 | 281 | 276 | 276 | 600 |
2016/02/01 | 275 | 279 | 274 | 276 | 2,400 |
2016/01/29 | 276 | 276 | 269 | 275 | 8,400 |
2016/01/28 | 276 | 278 | 273 | 278 | 3,100 |
2016/01/27 | 272 | 274 | 271 | 274 | 2,300 |
2016/01/26 | 266 | 276 | 266 | 272 | 4,800 |
2016/01/25 | 273 | 273 | 261 | 273 | 8,900 |
2016/01/22 | 254 | 266 | 253 | 263 | 7,300 |
2016/01/21 | 253 | 266 | 253 | 255 | 12,200 |
2016/01/20 | 274 | 274 | 265 | 265 | 3,800 |
2016/01/19 | 271 | 273 | 264 | 273 | 2,800 |
2016/01/18 | 278 | 278 | 261 | 269 | 22,200 |
2016/01/15 | 283 | 292 | 283 | 287 | 21,600 |
2016/01/14 | 290 | 291 | 290 | 291 | 3,600 |
2016/01/13 | 294 | 299 | 292 | 297 | 7,200 |
2016/01/12 | 305 | 306 | 296 | 299 | 14,800 |
2016/01/08 | 320 | 324 | 302 | 304 | 22,100 |
2016/01/07 | 295 | 307 | 295 | 307 | 12,500 |
2016/01/06 | 304 | 304 | 296 | 299 | 14,500 |
2016/01/05 | 292 | 310 | 290 | 301 | 40,100 |
2016/01/04 | 291 | 298 | 287 | 293 | 24,800 |