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
2020/12/30 296 358 287 301 1,850,100
2020/12/29 278 283 266 280 78,900
2020/12/28 279 279 268 274 20,000
2020/12/25 266 276 266 274 21,100
2020/12/24 270 275 260 273 52,300
2020/12/23 259 285 255 257 102,800
2020/12/22 248 258 248 251 23,200
2020/12/21 251 255 247 252 46,000
2020/12/18 259 259 250 254 41,100
2020/12/17 266 266 247 255 85,900
2020/12/16 263 268 256 261 104,500
2020/12/15 264 306 264 271 771,900
2020/12/14 262 263 247 256 186,400
2020/12/11 285 285 256 266 474,200
2020/12/10 232 305 231 297 1,629,500
2020/12/09 226 227 224 226 25,400
2020/12/08 223 230 223 229 16,300
2020/12/07 233 233 225 227 25,500
2020/12/04 235 235 232 233 16,700
2020/12/03 235 237 235 235 5,800
2020/12/02 242 242 235 236 15,100
2020/12/01 244 244 236 239 11,800
2020/11/30 243 245 237 244 29,200
2020/11/27 237 241 234 238 16,300
2020/11/26 243 243 237 240 12,200
2020/11/25 234 245 231 242 23,200
2020/11/24 235 235 229 234 24,100
2020/11/20 229 232 227 232 6,800
2020/11/19 227 230 226 229 3,700
2020/11/18 230 230 223 227 8,800
2020/11/17 233 233 225 228 17,900
2020/11/16 233 234 231 233 8,900
2020/11/13 237 237 231 235 17,900
2020/11/12 232 240 232 235 16,100
2020/11/11 236 237 230 231 24,100
2020/11/10 233 234 229 230 14,400
2020/11/09 232 234 230 231 14,400
2020/11/06 235 237 231 232 9,100
2020/11/05 228 233 227 233 10,000
2020/11/04 242 247 224 229 70,900
2020/11/02 230 246 225 234 59,000
2020/10/30 227 228 222 222 18,100
2020/10/29 230 233 227 229 12,800
2020/10/28 229 238 229 238 13,200
2020/10/27 227 232 225 229 28,300
2020/10/26 228 261 221 233 264,300
2020/10/23 222 254 222 233 375,400
2020/10/22 229 229 222 223 8,900
2020/10/21 227 228 222 226 5,700
2020/10/20 228 228 222 224 4,700
2020/10/19 225 230 220 223 22,900
2020/10/16 227 230 226 229 8,900
2020/10/15 229 233 227 229 27,700
2020/10/14 240 240 233 234 15,100
2020/10/13 237 242 237 240 6,200
2020/10/12 239 240 236 236 5,700
2020/10/09 241 244 236 239 18,000
2020/10/08 236 245 235 241 20,500
2020/10/07 246 249 232 233 48,000
2020/10/06 252 253 248 248 9,300
2020/10/05 254 260 249 255 18,500
2020/10/02 248 260 245 259 64,400
2020/09/30 252 290 252 272 295,000
2020/09/29 228 267 228 244 70,900
2020/09/28 237 237 226 227 36,100
2020/09/25 250 254 240 241 21,500
2020/09/24 265 265 246 250 26,400
2020/09/23 269 271 263 263 30,400
2020/09/18 275 280 268 275 44,000
2020/09/17 277 277 271 275 16,400
2020/09/16 276 276 273 274 16,300
2020/09/15 276 279 272 276 16,500
2020/09/14 274 280 266 275 35,500
2020/09/11 276 277 271 273 17,500
2020/09/10 273 284 269 276 69,200
2020/09/09 255 272 254 269 74,800
2020/09/08 263 269 249 260 50,700
2020/09/07 259 277 239 264 107,900
2020/09/04 232 246 232 246 22,800
2020/09/03 250 250 238 240 19,800
2020/09/02 235 248 235 242 33,600
2020/09/01 237 243 234 243 45,500
2020/08/31 226 237 226 229 41,300
2020/08/28 251 251 221 221 147,000
2020/08/27 273 292 240 245 724,800
2020/08/26 217 259 217 233 676,100
2020/08/25 217 223 214 215 29,400
2020/08/24 218 218 214 216 5,200
2020/08/21 219 220 214 215 10,900
2020/08/20 219 223 212 218 10,400
2020/08/19 222 225 211 216 31,200
2020/08/18 210 216 210 214 11,400
2020/08/17 215 215 207 209 16,200
2020/08/14 210 216 209 213 19,700
2020/08/13 209 217 208 211 57,900
2020/08/12 200 234 198 217 601,900
2020/08/11 195 197 192 197 8,400
2020/08/07 190 194 188 192 8,300
2020/08/06 193 193 186 188 13,500
2020/08/05 190 190 188 189 10,600
2020/08/04 186 194 182 189 18,400
2020/08/03 191 194 188 188 7,700
2020/07/31 205 205 191 191 28,800
2020/07/30 209 209 207 208 6,200
2020/07/29 213 214 210 211 12,600
2020/07/28 215 216 212 214 13,400
2020/07/27 213 217 213 217 11,300
2020/07/22 218 218 213 216 15,500
2020/07/21 203 219 199 215 38,600
2020/07/20 210 210 198 201 29,600
2020/07/17 215 217 207 210 26,400
2020/07/16 223 223 215 215 38,300
2020/07/15 218 224 215 220 23,500
2020/07/14 223 225 211 219 92,900
2020/07/13 231 234 225 231 37,600
2020/07/10 226 249 226 228 129,100
2020/07/09 232 232 225 230 18,900
2020/07/08 231 235 221 230 58,700
2020/07/07 230 235 228 235 47,900
2020/07/06 230 231 227 230 16,900
2020/07/03 223 231 223 230 19,900
2020/07/02 234 234 221 223 40,600
2020/07/01 230 230 223 228 28,500
2020/06/30 230 232 227 228 27,600
2020/06/29 230 234 222 231 120,800
2020/06/26 250 306 238 242 1,154,400
2020/06/25 238 240 231 234 33,400
2020/06/24 244 247 240 240 60,900
2020/06/23 254 259 250 250 32,800
2020/06/22 260 260 252 259 48,100
2020/06/19 261 263 249 263 132,200
2020/06/18 238 274 238 269 383,200
2020/06/17 225 270 225 238 274,700
2020/06/16 228 228 221 223 31,500
2020/06/15 231 237 220 221 56,200
2020/06/12 220 240 219 236 39,600
2020/06/11 257 258 242 243 66,500
2020/06/10 263 264 253 254 95,400
2020/06/09 277 289 261 261 363,700
2020/06/08 260 330 243 285 1,757,700
2020/06/05 271 277 246 250 303,900
2020/06/04 270 293 258 271 1,423,900
2020/06/03 229 231 223 223 50,800
2020/06/02 235 241 228 229 54,100
2020/06/01 231 237 225 230 67,200
2020/05/29 235 235 222 228 55,700
2020/05/28 242 245 233 235 55,100
2020/05/27 238 261 236 246 143,500
2020/05/26 263 268 231 235 204,000
2020/05/25 246 255 238 255 246,400
2020/05/22 290 291 245 254 630,000
2020/05/21 255 296 245 292 2,801,700
2020/05/20 168 216 167 216 265,900
2020/05/19 175 175 158 166 26,600
2020/05/18 168 168 164 168 10,400
2020/05/15 164 172 164 165 8,900
2020/05/14 174 174 165 169 16,000
2020/05/13 172 172 169 170 22,500
2020/05/12 169 176 169 172 5,900
2020/05/11 169 174 165 170 26,300
2020/05/08 165 166 162 166 8,600
2020/05/07 165 166 164 164 4,000
2020/05/01 166 166 160 161 3,800
2020/04/30 161 167 156 160 33,500
2020/04/28 156 160 155 160 8,500
2020/04/27 154 157 149 157 7,100
2020/04/24 155 160 152 152 12,100
2020/04/23 156 156 144 153 6,600
2020/04/22 163 163 150 154 20,800
2020/04/21 170 170 160 163 9,300
2020/04/20 174 175 164 170 20,200
2020/04/17 166 170 160 169 7,400
2020/04/16 161 163 160 161 1,400
2020/04/15 162 170 161 164 11,300
2020/04/14 152 161 151 160 9,800
2020/04/13 151 157 151 155 6,600
2020/04/10 149 153 148 151 3,400
2020/04/09 149 155 146 149 11,400
2020/04/08 147 150 144 144 8,000
2020/04/07 141 147 138 146 14,300
2020/04/06 133 140 133 140 5,100
2020/04/03 140 142 135 136 7,100
2020/04/02 146 149 142 143 5,200
2020/04/01 150 150 147 150 7,400
2020/03/31 149 156 148 150 12,000
2020/03/30 147 150 140 150 11,800
2020/03/27 150 155 144 148 27,300
2020/03/26 157 157 145 145 10,300
2020/03/25 170 170 153 158 49,100
2020/03/24 131 150 125 150 57,600
2020/03/23 136 138 126 126 16,800
2020/03/19 159 161 133 135 84,700
2020/03/18 129 179 129 154 548,900
2020/03/17 124 133 121 133 25,200
2020/03/16 140 140 126 134 15,100
2020/03/13 139 142 114 131 62,500
2020/03/12 167 168 153 156 21,500
2020/03/11 188 192 174 174 5,800
2020/03/10 167 183 163 183 19,800
2020/03/09 196 196 166 182 44,900
2020/03/06 215 215 202 202 5,600
2020/03/05 213 220 213 217 4,200
2020/03/04 209 215 193 214 20,900
2020/03/03 226 226 210 216 21,600
2020/03/02 193 221 193 218 52,600
2020/02/28 215 215 191 196 34,300
2020/02/27 233 238 218 218 17,100
2020/02/26 234 240 232 232 7,800
2020/02/25 238 242 235 235 23,500
2020/02/21 250 250 249 250 4,800
2020/02/20 250 252 248 250 9,000
2020/02/19 251 253 250 250 7,100
2020/02/18 253 254 250 253 16,100
2020/02/17 253 255 253 253 8,200
2020/02/14 259 259 256 256 3,100
2020/02/13 256 260 256 259 8,100
2020/02/12 260 260 255 256 7,700
2020/02/10 260 260 257 257 5,800
2020/02/07 262 264 260 260 7,400
2020/02/06 266 266 260 262 6,500
2020/02/05 262 264 255 260 23,700
2020/02/04 254 257 253 257 7,100
2020/02/03 252 257 248 257 21,900
2020/01/31 258 262 256 260 9,700
2020/01/30 261 263 256 260 23,500
2020/01/29 264 265 263 263 8,700
2020/01/28 263 265 262 263 6,700
2020/01/27 265 265 263 264 19,800
2020/01/24 267 269 265 265 23,600
2020/01/23 264 268 264 267 9,100
2020/01/22 265 269 265 267 10,600
2020/01/21 268 270 265 266 8,500
2020/01/20 269 269 266 267 9,200
2020/01/17 269 269 264 268 25,700
2020/01/16 267 267 263 264 14,400
2020/01/15 268 269 266 267 15,400
2020/01/14 269 271 266 267 15,100
2020/01/10 263 266 262 266 22,500
2020/01/09 264 268 264 265 12,900
2020/01/08 270 270 261 262 27,200
2020/01/07 265 270 262 268 19,400
2020/01/06 265 265 260 262 17,800

このページの先頭へ