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 |
---|---|---|---|---|---|
2018/12/28 | 315 | 342 | 283 | 285 | 408,900 |
2018/12/27 | 337 | 349 | 306 | 312 | 477,100 |
2018/12/26 | 333 | 385 | 303 | 318 | 810,600 |
2018/12/25 | 357 | 446 | 333 | 333 | 1,293,500 |
2018/12/21 | 330 | 413 | 317 | 413 | 1,280,400 |
2018/12/20 | 344 | 384 | 310 | 333 | 1,501,600 |
2018/12/19 | 398 | 407 | 302 | 304 | 1,144,500 |
2018/12/18 | 250 | 327 | 248 | 327 | 1,114,100 |
2018/12/17 | 239 | 316 | 222 | 247 | 844,500 |
2018/12/14 | 250 | 257 | 237 | 246 | 16,900 |
2018/12/13 | 252 | 257 | 251 | 253 | 6,400 |
2018/12/12 | 257 | 259 | 255 | 258 | 5,700 |
2018/12/11 | 256 | 265 | 256 | 259 | 12,400 |
2018/12/10 | 271 | 271 | 250 | 259 | 13,600 |
2018/12/07 | 273 | 279 | 270 | 270 | 3,900 |
2018/12/06 | 280 | 280 | 272 | 274 | 4,900 |
2018/12/05 | 275 | 284 | 275 | 282 | 17,300 |
2018/12/04 | 285 | 285 | 277 | 281 | 3,600 |
2018/12/03 | 290 | 290 | 279 | 284 | 9,700 |
2018/11/30 | 291 | 291 | 281 | 288 | 8,900 |
2018/11/29 | 285 | 291 | 285 | 286 | 19,500 |
2018/11/28 | 294 | 294 | 285 | 291 | 7,300 |
2018/11/27 | 292 | 295 | 288 | 292 | 6,800 |
2018/11/26 | 292 | 293 | 290 | 292 | 6,700 |
2018/11/22 | 281 | 291 | 281 | 287 | 4,000 |
2018/11/21 | 279 | 286 | 279 | 285 | 2,500 |
2018/11/20 | 280 | 281 | 276 | 280 | 10,000 |
2018/11/19 | 278 | 306 | 274 | 285 | 54,800 |
2018/11/16 | 306 | 333 | 270 | 270 | 58,900 |
2018/11/15 | 295 | 296 | 284 | 290 | 8,900 |
2018/11/14 | 305 | 305 | 294 | 298 | 11,000 |
2018/11/13 | 293 | 307 | 293 | 306 | 6,500 |
2018/11/12 | 302 | 308 | 296 | 300 | 7,800 |
2018/11/09 | 307 | 313 | 302 | 303 | 4,800 |
2018/11/08 | 309 | 314 | 306 | 307 | 9,000 |
2018/11/07 | 310 | 317 | 303 | 303 | 5,300 |
2018/11/06 | 317 | 328 | 306 | 307 | 13,300 |
2018/11/05 | 307 | 328 | 307 | 322 | 6,900 |
2018/11/02 | 320 | 321 | 312 | 315 | 2,800 |
2018/11/01 | 318 | 318 | 310 | 312 | 7,000 |
2018/10/31 | 313 | 319 | 309 | 311 | 14,600 |
2018/10/30 | 322 | 322 | 298 | 309 | 57,500 |
2018/10/29 | 347 | 347 | 293 | 298 | 114,700 |
2018/10/26 | 362 | 364 | 306 | 307 | 77,300 |
2018/10/25 | 380 | 380 | 357 | 360 | 13,700 |
2018/10/24 | 395 | 395 | 387 | 387 | 2,600 |
2018/10/23 | 392 | 396 | 385 | 395 | 9,100 |
2018/10/22 | 407 | 407 | 395 | 400 | 3,600 |
2018/10/19 | 398 | 400 | 398 | 399 | 1,400 |
2018/10/18 | 403 | 405 | 389 | 395 | 5,000 |
2018/10/17 | 397 | 409 | 395 | 395 | 4,100 |
2018/10/16 | 403 | 406 | 396 | 397 | 3,300 |
2018/10/15 | 421 | 421 | 409 | 409 | 1,300 |
2018/10/12 | 393 | 413 | 393 | 413 | 4,800 |
2018/10/11 | 382 | 405 | 382 | 397 | 13,000 |
2018/10/10 | 421 | 421 | 413 | 414 | 1,500 |
2018/10/09 | 423 | 423 | 407 | 408 | 22,900 |
2018/10/05 | 433 | 433 | 410 | 415 | 7,000 |
2018/10/04 | 416 | 420 | 416 | 418 | 2,600 |
2018/10/03 | 426 | 426 | 409 | 416 | 8,000 |
2018/10/02 | 443 | 443 | 427 | 429 | 8,600 |
2018/10/01 | 480 | 480 | 436 | 443 | 32,800 |
2018/09/28 | 486 | 504 | 475 | 480 | 77,800 |
2018/09/27 | 428 | 508 | 428 | 480 | 145,200 |
2018/09/26 | 426 | 429 | 426 | 428 | 8,100 |
2018/09/25 | 412 | 416 | 412 | 414 | 5,400 |
2018/09/21 | 407 | 423 | 407 | 414 | 5,700 |
2018/09/20 | 405 | 410 | 400 | 410 | 13,300 |
2018/09/19 | 409 | 410 | 401 | 409 | 9,700 |
2018/09/18 | 400 | 410 | 388 | 401 | 9,300 |
2018/09/14 | 419 | 419 | 400 | 400 | 10,900 |
2018/09/13 | 396 | 408 | 396 | 400 | 15,800 |
2018/09/12 | 422 | 422 | 414 | 420 | 2,500 |
2018/09/11 | 431 | 431 | 412 | 428 | 5,700 |
2018/09/10 | 424 | 439 | 424 | 426 | 14,200 |
2018/09/07 | 437 | 445 | 435 | 440 | 5,900 |
2018/09/06 | 442 | 445 | 440 | 442 | 3,900 |
2018/09/05 | 438 | 447 | 437 | 447 | 2,000 |
2018/09/04 | 455 | 455 | 439 | 444 | 3,100 |
2018/09/03 | 437 | 450 | 424 | 448 | 10,100 |
2018/08/31 | 441 | 456 | 441 | 445 | 20,500 |
2018/08/30 | 460 | 460 | 441 | 441 | 15,800 |
2018/08/29 | 445 | 445 | 432 | 436 | 19,500 |
2018/08/28 | 426 | 440 | 416 | 431 | 21,200 |
2018/08/27 | 396 | 418 | 394 | 418 | 21,200 |
2018/08/24 | 371 | 408 | 369 | 399 | 20,100 |
2018/08/23 | 366 | 379 | 361 | 379 | 13,900 |
2018/08/22 | 369 | 371 | 360 | 363 | 8,700 |
2018/08/21 | 377 | 377 | 357 | 362 | 11,100 |
2018/08/20 | 380 | 380 | 366 | 377 | 5,200 |
2018/08/17 | 366 | 380 | 366 | 380 | 4,000 |
2018/08/16 | 372 | 372 | 363 | 366 | 2,800 |
2018/08/15 | 379 | 379 | 360 | 365 | 10,000 |
2018/08/14 | 382 | 390 | 372 | 375 | 7,500 |
2018/08/13 | 392 | 397 | 386 | 387 | 2,300 |
2018/08/10 | 407 | 407 | 391 | 391 | 11,000 |
2018/08/09 | 420 | 420 | 404 | 405 | 15,200 |
2018/08/08 | 415 | 418 | 414 | 417 | 1,000 |
2018/08/07 | 421 | 421 | 415 | 415 | 4,900 |
2018/08/06 | 427 | 442 | 420 | 426 | 8,500 |
2018/08/03 | 427 | 436 | 427 | 428 | 1,700 |
2018/08/02 | 431 | 438 | 430 | 430 | 900 |
2018/08/01 | 438 | 440 | 438 | 438 | 1,000 |
2018/07/31 | 430 | 440 | 422 | 422 | 19,400 |
2018/07/30 | 440 | 444 | 419 | 435 | 39,200 |
2018/07/27 | 456 | 456 | 443 | 446 | 21,500 |
2018/07/26 | 480 | 480 | 453 | 453 | 25,700 |
2018/07/25 | 480 | 488 | 480 | 481 | 17,000 |
2018/07/24 | 483 | 483 | 477 | 483 | 8,600 |
2018/07/23 | 485 | 490 | 475 | 475 | 8,800 |
2018/07/20 | 480 | 481 | 473 | 478 | 5,200 |
2018/07/19 | 469 | 475 | 462 | 475 | 9,600 |
2018/07/18 | 487 | 488 | 462 | 469 | 4,600 |
2018/07/17 | 468 | 480 | 468 | 471 | 20,900 |
2018/07/13 | 467 | 468 | 461 | 465 | 25,900 |
2018/07/12 | 478 | 478 | 455 | 465 | 15,300 |
2018/07/11 | 476 | 479 | 471 | 471 | 15,700 |
2018/07/10 | 493 | 493 | 478 | 480 | 17,700 |
2018/07/09 | 470 | 499 | 470 | 492 | 28,700 |
2018/07/06 | 462 | 474 | 455 | 469 | 13,200 |
2018/07/05 | 491 | 491 | 448 | 462 | 47,000 |
2018/07/04 | 508 | 519 | 490 | 490 | 33,200 |
2018/07/03 | 580 | 593 | 491 | 510 | 240,700 |
2018/07/02 | 597 | 597 | 560 | 574 | 88,900 |
2018/06/29 | 544 | 596 | 544 | 577 | 160,400 |
2018/06/28 | 522 | 567 | 499 | 549 | 183,500 |
2018/06/27 | 496 | 520 | 489 | 519 | 120,400 |
2018/06/26 | 469 | 500 | 465 | 496 | 83,300 |
2018/06/25 | 457 | 468 | 457 | 465 | 15,600 |
2018/06/22 | 459 | 464 | 453 | 464 | 9,700 |
2018/06/21 | 458 | 464 | 457 | 464 | 8,700 |
2018/06/20 | 443 | 459 | 442 | 457 | 14,400 |
2018/06/19 | 463 | 470 | 438 | 457 | 43,900 |
2018/06/18 | 478 | 478 | 460 | 466 | 18,900 |
2018/06/15 | 477 | 482 | 471 | 472 | 24,900 |
2018/06/14 | 474 | 482 | 469 | 482 | 27,800 |
2018/06/13 | 477 | 488 | 475 | 478 | 34,400 |
2018/06/12 | 471 | 492 | 467 | 482 | 57,200 |
2018/06/11 | 468 | 482 | 466 | 469 | 47,200 |
2018/06/08 | 460 | 467 | 459 | 464 | 8,900 |
2018/06/07 | 470 | 470 | 460 | 464 | 14,200 |
2018/06/06 | 442 | 473 | 438 | 465 | 42,100 |
2018/06/05 | 470 | 470 | 436 | 442 | 40,300 |
2018/06/04 | 459 | 466 | 451 | 464 | 45,900 |
2018/06/01 | 458 | 465 | 450 | 452 | 36,900 |
2018/05/31 | 463 | 476 | 454 | 462 | 47,400 |
2018/05/30 | 437 | 458 | 431 | 451 | 23,100 |
2018/05/29 | 442 | 463 | 436 | 445 | 31,400 |
2018/05/28 | 449 | 496 | 447 | 448 | 124,300 |
2018/05/25 | 430 | 456 | 430 | 441 | 68,200 |
2018/05/24 | 427 | 435 | 427 | 435 | 12,800 |
2018/05/23 | 425 | 429 | 425 | 429 | 4,300 |
2018/05/22 | 434 | 434 | 426 | 428 | 5,000 |
2018/05/21 | 432 | 436 | 418 | 436 | 39,800 |
2018/05/18 | 427 | 428 | 421 | 427 | 9,800 |
2018/05/17 | 411 | 432 | 408 | 427 | 19,800 |
2018/05/16 | 403 | 411 | 390 | 411 | 34,900 |
2018/05/15 | 431 | 431 | 405 | 411 | 26,300 |
2018/05/14 | 431 | 433 | 422 | 430 | 16,400 |
2018/05/11 | 429 | 433 | 423 | 433 | 11,800 |
2018/05/10 | 428 | 429 | 425 | 425 | 3,000 |
2018/05/09 | 421 | 426 | 419 | 422 | 11,100 |
2018/05/08 | 426 | 426 | 419 | 425 | 12,200 |
2018/05/07 | 426 | 433 | 415 | 421 | 33,000 |
2018/05/02 | 433 | 438 | 424 | 434 | 32,400 |
2018/05/01 | 423 | 435 | 419 | 425 | 26,100 |
2018/04/27 | 423 | 423 | 413 | 418 | 8,900 |
2018/04/26 | 426 | 426 | 411 | 415 | 20,500 |
2018/04/25 | 421 | 428 | 421 | 421 | 22,000 |
2018/04/24 | 433 | 451 | 423 | 423 | 52,200 |
2018/04/23 | 417 | 445 | 417 | 436 | 66,500 |
2018/04/20 | 418 | 422 | 410 | 415 | 16,000 |
2018/04/19 | 415 | 421 | 408 | 418 | 24,500 |
2018/04/18 | 401 | 412 | 401 | 407 | 27,900 |
2018/04/17 | 429 | 431 | 399 | 401 | 58,300 |
2018/04/16 | 435 | 441 | 420 | 428 | 68,400 |
2018/04/13 | 416 | 466 | 416 | 425 | 359,800 |
2018/04/12 | 408 | 418 | 408 | 408 | 6,700 |
2018/04/11 | 416 | 425 | 410 | 410 | 10,600 |
2018/04/10 | 411 | 418 | 410 | 411 | 17,100 |
2018/04/09 | 400 | 411 | 399 | 411 | 20,800 |
2018/04/06 | 414 | 419 | 407 | 408 | 11,000 |
2018/04/05 | 414 | 417 | 408 | 411 | 16,200 |
2018/04/04 | 416 | 421 | 406 | 409 | 47,200 |
2018/04/03 | 419 | 432 | 415 | 419 | 73,400 |
2018/04/02 | 404 | 455 | 404 | 427 | 309,200 |
2018/03/30 | 411 | 411 | 396 | 396 | 30,000 |
2018/03/29 | 393 | 415 | 391 | 403 | 53,200 |
2018/03/28 | 389 | 423 | 386 | 390 | 114,000 |
2018/03/27 | 372 | 449 | 360 | 390 | 383,000 |
2018/03/26 | 365 | 373 | 353 | 369 | 42,200 |
2018/03/23 | 377 | 399 | 374 | 374 | 46,700 |
2018/03/22 | 407 | 407 | 391 | 398 | 22,000 |
2018/03/20 | 390 | 404 | 382 | 401 | 32,400 |
2018/03/19 | 422 | 422 | 386 | 395 | 68,300 |
2018/03/16 | 428 | 429 | 405 | 414 | 74,600 |
2018/03/15 | 412 | 444 | 411 | 420 | 51,500 |
2018/03/14 | 421 | 444 | 407 | 420 | 83,100 |
2018/03/13 | 408 | 422 | 396 | 422 | 52,100 |
2018/03/12 | 416 | 432 | 411 | 412 | 62,700 |
2018/03/09 | 420 | 430 | 408 | 418 | 57,200 |
2018/03/08 | 429 | 450 | 416 | 423 | 184,500 |
2018/03/07 | 467 | 527 | 427 | 445 | 1,341,700 |
2018/03/06 | 387 | 451 | 387 | 451 | 264,700 |
2018/03/05 | 406 | 407 | 371 | 371 | 88,800 |
2018/03/02 | 406 | 415 | 397 | 414 | 84,600 |
2018/03/01 | 434 | 444 | 422 | 422 | 115,800 |
2018/02/28 | 447 | 470 | 427 | 450 | 377,200 |
2018/02/27 | 500 | 524 | 455 | 463 | 1,937,900 |
2018/02/26 | 370 | 445 | 368 | 445 | 207,600 |
2018/02/23 | 360 | 371 | 360 | 365 | 42,900 |
2018/02/22 | 359 | 376 | 353 | 365 | 68,600 |
2018/02/21 | 361 | 368 | 358 | 365 | 72,000 |
2018/02/20 | 372 | 382 | 357 | 366 | 139,600 |
2018/02/19 | 362 | 367 | 344 | 362 | 102,800 |
2018/02/16 | 353 | 365 | 339 | 360 | 104,500 |
2018/02/15 | 348 | 348 | 328 | 346 | 104,700 |
2018/02/14 | 366 | 376 | 342 | 342 | 261,400 |
2018/02/13 | 470 | 470 | 422 | 422 | 83,800 |
2018/02/09 | 418 | 448 | 412 | 435 | 113,000 |
2018/02/08 | 465 | 467 | 436 | 466 | 147,400 |
2018/02/07 | 455 | 510 | 443 | 446 | 494,900 |
2018/02/06 | 460 | 467 | 439 | 439 | 197,300 |
2018/02/05 | 491 | 505 | 473 | 473 | 204,700 |
2018/02/02 | 555 | 560 | 513 | 519 | 436,100 |
2018/02/01 | 588 | 630 | 556 | 567 | 527,000 |
2018/01/31 | 767 | 770 | 605 | 613 | 1,295,400 |
2018/01/30 | 715 | 750 | 705 | 750 | 1,237,800 |
2018/01/29 | 810 | 833 | 610 | 650 | 2,660,400 |
2018/01/26 | 720 | 720 | 720 | 720 | 405,500 |
2018/01/25 | 520 | 520 | 520 | 520 | 90,300 |
2018/01/24 | 440 | 440 | 440 | 440 | 45,300 |
2018/01/23 | 360 | 360 | 360 | 360 | 45,600 |
2018/01/22 | 274 | 282 | 273 | 280 | 16,600 |
2018/01/19 | 275 | 281 | 271 | 274 | 34,200 |
2018/01/18 | 279 | 280 | 278 | 279 | 6,400 |
2018/01/17 | 278 | 279 | 274 | 277 | 11,500 |
2018/01/16 | 271 | 283 | 271 | 278 | 19,300 |
2018/01/15 | 274 | 277 | 270 | 270 | 17,000 |
2018/01/12 | 275 | 276 | 275 | 276 | 1,600 |
2018/01/11 | 274 | 275 | 273 | 275 | 2,600 |
2018/01/10 | 273 | 275 | 273 | 274 | 14,900 |
2018/01/09 | 278 | 279 | 274 | 275 | 8,900 |
2018/01/05 | 275 | 279 | 273 | 278 | 3,900 |
2018/01/04 | 276 | 276 | 271 | 272 | 9,600 |