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 |
---|---|---|---|---|---|
2021/12/30 | 247 | 249 | 243 | 249 | 4,600 |
2021/12/29 | 242 | 248 | 239 | 247 | 14,200 |
2021/12/28 | 244 | 245 | 240 | 245 | 25,300 |
2021/12/27 | 245 | 246 | 242 | 244 | 9,800 |
2021/12/24 | 248 | 253 | 245 | 253 | 21,400 |
2021/12/23 | 252 | 253 | 249 | 253 | 4,700 |
2021/12/22 | 252 | 253 | 247 | 252 | 2,900 |
2021/12/21 | 249 | 250 | 248 | 250 | 1,500 |
2021/12/20 | 251 | 251 | 247 | 248 | 4,500 |
2021/12/17 | 254 | 254 | 252 | 254 | 2,600 |
2021/12/16 | 255 | 255 | 251 | 255 | 2,500 |
2021/12/15 | 251 | 255 | 251 | 255 | 5,200 |
2021/12/14 | 254 | 254 | 243 | 253 | 10,300 |
2021/12/13 | 250 | 255 | 245 | 254 | 7,300 |
2021/12/10 | 260 | 260 | 256 | 259 | 1,600 |
2021/12/09 | 253 | 260 | 253 | 260 | 6,400 |
2021/12/08 | 255 | 259 | 254 | 258 | 3,700 |
2021/12/07 | 248 | 257 | 245 | 256 | 6,800 |
2021/12/06 | 245 | 249 | 244 | 248 | 800 |
2021/12/03 | 243 | 249 | 243 | 249 | 2,400 |
2021/12/02 | 238 | 249 | 235 | 246 | 4,300 |
2021/12/01 | 232 | 246 | 230 | 246 | 21,500 |
2021/11/30 | 250 | 255 | 236 | 236 | 41,000 |
2021/11/29 | 254 | 257 | 247 | 255 | 13,900 |
2021/11/26 | 264 | 264 | 260 | 264 | 1,800 |
2021/11/25 | 261 | 264 | 258 | 264 | 10,600 |
2021/11/24 | 262 | 265 | 261 | 264 | 3,800 |
2021/11/22 | 263 | 267 | 260 | 263 | 9,600 |
2021/11/19 | 266 | 269 | 264 | 266 | 10,500 |
2021/11/18 | 270 | 270 | 264 | 269 | 6,300 |
2021/11/17 | 269 | 269 | 267 | 269 | 2,400 |
2021/11/16 | 269 | 269 | 265 | 269 | 13,800 |
2021/11/15 | 270 | 271 | 269 | 269 | 3,000 |
2021/11/12 | 265 | 270 | 264 | 269 | 4,800 |
2021/11/11 | 266 | 268 | 265 | 268 | 6,500 |
2021/11/10 | 277 | 277 | 265 | 267 | 30,800 |
2021/11/09 | 281 | 283 | 272 | 275 | 31,200 |
2021/11/08 | 278 | 281 | 277 | 280 | 11,900 |
2021/11/05 | 279 | 282 | 277 | 282 | 4,800 |
2021/11/04 | 279 | 283 | 279 | 282 | 5,800 |
2021/11/02 | 283 | 284 | 277 | 283 | 10,900 |
2021/11/01 | 282 | 285 | 272 | 283 | 13,400 |
2021/10/29 | 281 | 283 | 277 | 282 | 6,800 |
2021/10/28 | 286 | 286 | 278 | 281 | 9,000 |
2021/10/27 | 283 | 287 | 270 | 286 | 15,700 |
2021/10/26 | 284 | 287 | 283 | 286 | 3,300 |
2021/10/25 | 283 | 285 | 281 | 284 | 9,100 |
2021/10/22 | 280 | 285 | 279 | 285 | 4,500 |
2021/10/21 | 283 | 283 | 277 | 280 | 5,300 |
2021/10/20 | 275 | 289 | 268 | 285 | 29,900 |
2021/10/19 | 279 | 280 | 274 | 275 | 6,000 |
2021/10/18 | 279 | 280 | 279 | 280 | 500 |
2021/10/15 | 276 | 278 | 274 | 277 | 1,500 |
2021/10/14 | 278 | 278 | 270 | 276 | 24,500 |
2021/10/13 | 277 | 280 | 277 | 277 | 4,100 |
2021/10/12 | 280 | 282 | 278 | 278 | 3,100 |
2021/10/11 | 280 | 284 | 277 | 280 | 14,600 |
2021/10/08 | 278 | 284 | 278 | 279 | 8,700 |
2021/10/07 | 286 | 286 | 275 | 277 | 31,100 |
2021/10/06 | 288 | 289 | 285 | 287 | 2,400 |
2021/10/05 | 289 | 290 | 284 | 285 | 8,300 |
2021/10/04 | 293 | 295 | 286 | 286 | 17,700 |
2021/10/01 | 291 | 303 | 290 | 292 | 27,600 |
2021/09/30 | 286 | 299 | 286 | 298 | 13,400 |
2021/09/29 | 289 | 289 | 283 | 287 | 5,800 |
2021/09/28 | 292 | 292 | 287 | 290 | 6,900 |
2021/09/27 | 287 | 291 | 287 | 288 | 10,700 |
2021/09/24 | 291 | 291 | 281 | 290 | 21,800 |
2021/09/22 | 290 | 290 | 288 | 290 | 13,700 |
2021/09/21 | 289 | 291 | 288 | 291 | 6,900 |
2021/09/17 | 292 | 292 | 287 | 290 | 6,300 |
2021/09/16 | 291 | 292 | 287 | 287 | 10,000 |
2021/09/15 | 291 | 296 | 287 | 289 | 29,500 |
2021/09/14 | 298 | 300 | 294 | 295 | 11,100 |
2021/09/13 | 305 | 305 | 297 | 298 | 1,600 |
2021/09/10 | 301 | 305 | 295 | 300 | 8,500 |
2021/09/09 | 304 | 305 | 303 | 304 | 1,500 |
2021/09/08 | 305 | 307 | 304 | 304 | 2,200 |
2021/09/07 | 308 | 308 | 304 | 307 | 5,800 |
2021/09/06 | 308 | 309 | 304 | 308 | 11,900 |
2021/09/03 | 304 | 308 | 304 | 307 | 2,900 |
2021/09/02 | 302 | 309 | 302 | 308 | 9,600 |
2021/09/01 | 304 | 308 | 302 | 302 | 22,600 |
2021/08/31 | 303 | 306 | 302 | 306 | 4,300 |
2021/08/30 | 304 | 306 | 301 | 301 | 12,100 |
2021/08/27 | 299 | 301 | 298 | 301 | 9,400 |
2021/08/26 | 295 | 299 | 293 | 296 | 11,900 |
2021/08/25 | 294 | 298 | 294 | 297 | 8,000 |
2021/08/24 | 299 | 299 | 294 | 295 | 5,200 |
2021/08/23 | 291 | 298 | 291 | 297 | 13,200 |
2021/08/20 | 289 | 290 | 289 | 290 | 7,600 |
2021/08/19 | 287 | 293 | 287 | 292 | 6,800 |
2021/08/18 | 289 | 289 | 287 | 287 | 9,500 |
2021/08/17 | 291 | 291 | 288 | 288 | 10,500 |
2021/08/16 | 290 | 291 | 289 | 291 | 4,500 |
2021/08/13 | 289 | 294 | 288 | 290 | 7,100 |
2021/08/12 | 298 | 298 | 291 | 291 | 10,600 |
2021/08/11 | 292 | 297 | 290 | 297 | 5,700 |
2021/08/10 | 292 | 293 | 291 | 293 | 4,600 |
2021/08/06 | 294 | 294 | 288 | 292 | 7,600 |
2021/08/05 | 292 | 292 | 288 | 292 | 20,500 |
2021/08/04 | 292 | 297 | 292 | 292 | 13,300 |
2021/08/03 | 290 | 291 | 289 | 291 | 6,800 |
2021/08/02 | 288 | 290 | 288 | 290 | 4,700 |
2021/07/30 | 287 | 289 | 285 | 289 | 8,900 |
2021/07/29 | 287 | 288 | 284 | 288 | 14,100 |
2021/07/28 | 286 | 289 | 286 | 287 | 18,700 |
2021/07/27 | 287 | 293 | 287 | 290 | 18,800 |
2021/07/26 | 286 | 287 | 285 | 285 | 4,400 |
2021/07/21 | 287 | 287 | 283 | 286 | 5,600 |
2021/07/20 | 287 | 287 | 282 | 285 | 13,800 |
2021/07/19 | 288 | 288 | 284 | 287 | 12,400 |
2021/07/16 | 282 | 300 | 282 | 287 | 32,700 |
2021/07/15 | 282 | 284 | 282 | 282 | 7,100 |
2021/07/14 | 286 | 286 | 282 | 283 | 8,200 |
2021/07/13 | 286 | 286 | 282 | 284 | 14,000 |
2021/07/12 | 287 | 288 | 282 | 284 | 25,400 |
2021/07/09 | 286 | 289 | 283 | 287 | 55,000 |
2021/07/08 | 291 | 356 | 288 | 288 | 1,107,200 |
2021/07/07 | 297 | 297 | 273 | 283 | 48,300 |
2021/07/06 | 303 | 303 | 294 | 295 | 37,000 |
2021/07/05 | 307 | 315 | 303 | 303 | 6,200 |
2021/07/02 | 309 | 312 | 306 | 306 | 9,200 |
2021/07/01 | 313 | 314 | 301 | 311 | 17,100 |
2021/06/30 | 318 | 318 | 313 | 313 | 7,700 |
2021/06/29 | 324 | 324 | 316 | 320 | 12,900 |
2021/06/28 | 328 | 328 | 316 | 325 | 15,000 |
2021/06/25 | 321 | 327 | 321 | 325 | 17,500 |
2021/06/24 | 322 | 324 | 319 | 320 | 7,500 |
2021/06/23 | 322 | 323 | 320 | 322 | 8,200 |
2021/06/22 | 320 | 324 | 315 | 319 | 14,800 |
2021/06/21 | 316 | 320 | 313 | 317 | 11,300 |
2021/06/18 | 310 | 315 | 310 | 314 | 19,800 |
2021/06/17 | 308 | 311 | 306 | 309 | 5,700 |
2021/06/16 | 310 | 310 | 307 | 308 | 4,800 |
2021/06/15 | 308 | 311 | 308 | 308 | 6,200 |
2021/06/14 | 308 | 313 | 308 | 311 | 6,900 |
2021/06/11 | 306 | 312 | 306 | 307 | 5,500 |
2021/06/10 | 309 | 312 | 305 | 306 | 15,300 |
2021/06/09 | 306 | 349 | 306 | 313 | 156,000 |
2021/06/08 | 308 | 312 | 302 | 308 | 17,500 |
2021/06/07 | 307 | 312 | 307 | 311 | 2,800 |
2021/06/04 | 310 | 311 | 307 | 307 | 4,500 |
2021/06/03 | 305 | 310 | 305 | 309 | 4,500 |
2021/06/02 | 310 | 312 | 300 | 304 | 28,200 |
2021/06/01 | 311 | 313 | 305 | 310 | 13,700 |
2021/05/31 | 313 | 314 | 311 | 313 | 4,200 |
2021/05/28 | 312 | 316 | 312 | 313 | 7,500 |
2021/05/27 | 312 | 315 | 311 | 315 | 5,000 |
2021/05/26 | 313 | 315 | 310 | 314 | 10,500 |
2021/05/25 | 315 | 317 | 313 | 316 | 5,200 |
2021/05/24 | 316 | 317 | 313 | 317 | 8,100 |
2021/05/21 | 297 | 312 | 297 | 312 | 18,700 |
2021/05/20 | 299 | 299 | 295 | 299 | 1,800 |
2021/05/19 | 297 | 300 | 294 | 299 | 3,600 |
2021/05/18 | 292 | 300 | 292 | 300 | 8,600 |
2021/05/17 | 300 | 304 | 289 | 291 | 41,700 |
2021/05/14 | 288 | 347 | 288 | 318 | 89,200 |
2021/05/13 | 316 | 318 | 292 | 295 | 41,200 |
2021/05/12 | 331 | 336 | 318 | 323 | 49,700 |
2021/05/11 | 337 | 341 | 333 | 334 | 14,300 |
2021/05/10 | 350 | 350 | 339 | 339 | 28,100 |
2021/05/07 | 352 | 354 | 344 | 344 | 45,000 |
2021/05/06 | 338 | 355 | 331 | 352 | 142,600 |
2021/04/30 | 319 | 339 | 317 | 330 | 46,800 |
2021/04/28 | 319 | 319 | 316 | 319 | 7,600 |
2021/04/27 | 319 | 320 | 317 | 319 | 9,000 |
2021/04/26 | 319 | 321 | 319 | 321 | 11,100 |
2021/04/23 | 317 | 323 | 317 | 318 | 25,300 |
2021/04/22 | 327 | 327 | 316 | 321 | 11,400 |
2021/04/21 | 320 | 325 | 318 | 319 | 18,100 |
2021/04/20 | 322 | 327 | 320 | 325 | 23,200 |
2021/04/19 | 332 | 332 | 319 | 325 | 21,900 |
2021/04/16 | 332 | 332 | 318 | 322 | 19,600 |
2021/04/15 | 325 | 328 | 320 | 325 | 13,300 |
2021/04/14 | 332 | 341 | 316 | 329 | 94,800 |
2021/04/13 | 327 | 346 | 323 | 329 | 135,900 |
2021/04/12 | 311 | 327 | 310 | 323 | 114,300 |
2021/04/09 | 300 | 320 | 297 | 313 | 197,600 |
2021/04/08 | 292 | 301 | 291 | 297 | 50,200 |
2021/04/07 | 285 | 292 | 283 | 288 | 30,800 |
2021/04/06 | 284 | 302 | 282 | 290 | 260,300 |
2021/04/05 | 280 | 280 | 275 | 278 | 19,800 |
2021/04/02 | 275 | 277 | 275 | 275 | 6,900 |
2021/04/01 | 280 | 280 | 274 | 275 | 14,400 |
2021/03/31 | 277 | 278 | 275 | 275 | 15,600 |
2021/03/30 | 271 | 279 | 271 | 275 | 36,300 |
2021/03/29 | 269 | 271 | 269 | 271 | 6,800 |
2021/03/26 | 271 | 271 | 269 | 269 | 11,200 |
2021/03/25 | 267 | 270 | 267 | 268 | 11,300 |
2021/03/24 | 271 | 271 | 267 | 268 | 18,100 |
2021/03/23 | 271 | 272 | 270 | 272 | 6,700 |
2021/03/22 | 272 | 272 | 268 | 270 | 31,700 |
2021/03/19 | 272 | 274 | 270 | 272 | 18,200 |
2021/03/18 | 276 | 276 | 271 | 271 | 12,400 |
2021/03/17 | 272 | 274 | 271 | 273 | 12,300 |
2021/03/16 | 277 | 280 | 272 | 272 | 20,200 |
2021/03/15 | 273 | 277 | 270 | 275 | 12,200 |
2021/03/12 | 271 | 272 | 270 | 270 | 9,100 |
2021/03/11 | 270 | 273 | 268 | 273 | 12,100 |
2021/03/10 | 267 | 269 | 266 | 269 | 8,000 |
2021/03/09 | 268 | 270 | 266 | 267 | 15,200 |
2021/03/08 | 261 | 266 | 261 | 266 | 6,500 |
2021/03/05 | 263 | 263 | 259 | 260 | 32,400 |
2021/03/04 | 264 | 265 | 261 | 261 | 8,100 |
2021/03/03 | 264 | 265 | 262 | 262 | 6,700 |
2021/03/02 | 265 | 269 | 261 | 262 | 21,300 |
2021/03/01 | 265 | 265 | 261 | 262 | 8,900 |
2021/02/26 | 270 | 273 | 261 | 261 | 71,600 |
2021/02/25 | 266 | 277 | 266 | 270 | 39,200 |
2021/02/24 | 268 | 280 | 265 | 265 | 80,400 |
2021/02/22 | 263 | 265 | 262 | 265 | 13,800 |
2021/02/19 | 265 | 266 | 263 | 266 | 11,800 |
2021/02/18 | 269 | 269 | 263 | 265 | 26,700 |
2021/02/17 | 265 | 266 | 263 | 266 | 14,900 |
2021/02/16 | 264 | 269 | 263 | 265 | 46,000 |
2021/02/15 | 267 | 279 | 264 | 264 | 36,900 |
2021/02/12 | 262 | 270 | 261 | 267 | 34,700 |
2021/02/10 | 262 | 265 | 260 | 263 | 17,300 |
2021/02/09 | 263 | 265 | 260 | 262 | 29,300 |
2021/02/08 | 271 | 274 | 263 | 266 | 48,100 |
2021/02/05 | 279 | 298 | 266 | 271 | 286,600 |
2021/02/04 | 268 | 270 | 265 | 265 | 8,500 |
2021/02/03 | 264 | 269 | 263 | 267 | 11,500 |
2021/02/02 | 258 | 272 | 258 | 265 | 34,400 |
2021/02/01 | 255 | 260 | 255 | 259 | 6,400 |
2021/01/29 | 258 | 266 | 255 | 256 | 45,800 |
2021/01/28 | 259 | 262 | 258 | 259 | 15,300 |
2021/01/27 | 261 | 263 | 258 | 260 | 26,300 |
2021/01/26 | 266 | 266 | 261 | 261 | 15,300 |
2021/01/25 | 261 | 266 | 261 | 263 | 14,700 |
2021/01/22 | 267 | 269 | 262 | 262 | 54,300 |
2021/01/21 | 270 | 271 | 266 | 268 | 41,500 |
2021/01/20 | 284 | 305 | 266 | 270 | 401,800 |
2021/01/19 | 280 | 281 | 274 | 276 | 19,600 |
2021/01/18 | 288 | 288 | 273 | 277 | 44,000 |
2021/01/15 | 277 | 277 | 272 | 274 | 10,200 |
2021/01/14 | 278 | 281 | 273 | 275 | 15,800 |
2021/01/13 | 289 | 289 | 276 | 278 | 31,500 |
2021/01/12 | 270 | 292 | 268 | 281 | 76,000 |
2021/01/08 | 270 | 276 | 265 | 271 | 27,900 |
2021/01/07 | 275 | 280 | 261 | 268 | 85,000 |
2021/01/06 | 296 | 297 | 271 | 272 | 199,600 |
2021/01/05 | 289 | 300 | 289 | 292 | 60,400 |
2021/01/04 | 294 | 303 | 280 | 300 | 237,600 |