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 |
---|---|---|---|---|---|
2023/12/29 | 339 | 413 | 339 | 405 | 375,900 |
2023/12/28 | 338 | 341 | 334 | 340 | 13,500 |
2023/12/27 | 345 | 345 | 333 | 333 | 25,200 |
2023/12/26 | 340 | 343 | 337 | 338 | 15,100 |
2023/12/25 | 363 | 363 | 339 | 339 | 43,000 |
2023/12/22 | 352 | 369 | 352 | 356 | 16,300 |
2023/12/21 | 362 | 367 | 345 | 352 | 28,200 |
2023/12/20 | 352 | 363 | 351 | 355 | 33,700 |
2023/12/19 | 341 | 352 | 341 | 350 | 25,000 |
2023/12/18 | 338 | 341 | 332 | 341 | 22,300 |
2023/12/15 | 338 | 343 | 335 | 335 | 9,600 |
2023/12/14 | 346 | 346 | 337 | 337 | 6,100 |
2023/12/13 | 340 | 344 | 338 | 344 | 15,900 |
2023/12/12 | 346 | 346 | 336 | 340 | 9,600 |
2023/12/11 | 337 | 340 | 337 | 340 | 8,700 |
2023/12/08 | 338 | 342 | 338 | 340 | 9,500 |
2023/12/07 | 332 | 351 | 331 | 340 | 33,600 |
2023/12/06 | 330 | 331 | 330 | 330 | 10,900 |
2023/12/05 | 333 | 333 | 329 | 329 | 7,500 |
2023/12/04 | 334 | 334 | 330 | 333 | 7,700 |
2023/12/01 | 332 | 333 | 331 | 331 | 3,300 |
2023/11/30 | 331 | 331 | 330 | 330 | 8,500 |
2023/11/29 | 333 | 333 | 331 | 331 | 11,400 |
2023/11/28 | 336 | 338 | 333 | 333 | 9,900 |
2023/11/27 | 340 | 342 | 335 | 338 | 31,500 |
2023/11/24 | 343 | 344 | 340 | 341 | 13,100 |
2023/11/22 | 342 | 344 | 339 | 344 | 9,500 |
2023/11/21 | 341 | 344 | 340 | 344 | 64,900 |
2023/11/20 | 342 | 344 | 339 | 341 | 23,200 |
2023/11/17 | 341 | 344 | 339 | 342 | 9,400 |
2023/11/16 | 341 | 345 | 340 | 342 | 6,500 |
2023/11/15 | 346 | 348 | 342 | 342 | 11,200 |
2023/11/14 | 351 | 354 | 343 | 343 | 31,800 |
2023/11/13 | 340 | 351 | 340 | 351 | 24,800 |
2023/11/10 | 337 | 342 | 336 | 341 | 14,600 |
2023/11/09 | 349 | 349 | 335 | 337 | 28,700 |
2023/11/08 | 357 | 370 | 341 | 341 | 114,500 |
2023/11/07 | 376 | 376 | 356 | 357 | 98,200 |
2023/11/06 | 369 | 409 | 358 | 381 | 323,000 |
2023/11/02 | 366 | 368 | 359 | 365 | 13,200 |
2023/11/01 | 370 | 370 | 364 | 365 | 7,300 |
2023/10/31 | 375 | 375 | 357 | 369 | 24,400 |
2023/10/30 | 366 | 409 | 359 | 369 | 54,500 |
2023/10/27 | 370 | 370 | 361 | 369 | 17,100 |
2023/10/26 | 378 | 380 | 375 | 375 | 3,900 |
2023/10/25 | 367 | 380 | 367 | 378 | 9,200 |
2023/10/24 | 376 | 376 | 357 | 366 | 13,200 |
2023/10/23 | 391 | 391 | 369 | 372 | 34,100 |
2023/10/20 | 387 | 392 | 387 | 391 | 3,600 |
2023/10/19 | 393 | 397 | 390 | 392 | 7,600 |
2023/10/18 | 385 | 402 | 385 | 401 | 9,700 |
2023/10/17 | 392 | 394 | 387 | 387 | 4,900 |
2023/10/16 | 377 | 389 | 372 | 387 | 19,400 |
2023/10/13 | 409 | 409 | 386 | 390 | 14,600 |
2023/10/12 | 416 | 416 | 398 | 404 | 32,900 |
2023/10/11 | 421 | 421 | 417 | 417 | 6,100 |
2023/10/10 | 425 | 429 | 419 | 421 | 13,600 |
2023/10/06 | 436 | 440 | 417 | 425 | 62,200 |
2023/10/05 | 434 | 441 | 426 | 436 | 11,500 |
2023/10/04 | 431 | 440 | 421 | 428 | 14,700 |
2023/10/03 | 459 | 459 | 435 | 439 | 18,500 |
2023/10/02 | 471 | 471 | 459 | 460 | 13,300 |
2023/09/29 | 469 | 479 | 468 | 472 | 6,700 |
2023/09/28 | 465 | 475 | 463 | 469 | 10,200 |
2023/09/27 | 476 | 479 | 471 | 473 | 12,500 |
2023/09/26 | 480 | 480 | 462 | 479 | 19,800 |
2023/09/25 | 486 | 488 | 480 | 480 | 21,400 |
2023/09/22 | 473 | 489 | 472 | 486 | 14,600 |
2023/09/21 | 471 | 484 | 468 | 477 | 22,300 |
2023/09/20 | 472 | 472 | 465 | 471 | 13,600 |
2023/09/19 | 462 | 476 | 462 | 465 | 31,600 |
2023/09/15 | 467 | 469 | 462 | 462 | 21,000 |
2023/09/14 | 473 | 473 | 463 | 464 | 32,300 |
2023/09/13 | 463 | 473 | 461 | 465 | 33,300 |
2023/09/12 | 473 | 480 | 468 | 468 | 80,000 |
2023/09/11 | 505 | 514 | 480 | 480 | 190,900 |
2023/09/08 | 488 | 501 | 488 | 497 | 58,000 |
2023/09/07 | 514 | 514 | 489 | 489 | 332,800 |
2023/09/06 | 512 | 526 | 496 | 522 | 614,500 |
2023/09/05 | 619 | 640 | 505 | 511 | 3,652,800 |
2023/09/04 | 497 | 569 | 497 | 569 | 128,700 |
2023/09/01 | 479 | 489 | 476 | 489 | 13,800 |
2023/08/31 | 465 | 480 | 465 | 477 | 8,000 |
2023/08/30 | 457 | 467 | 457 | 463 | 2,400 |
2023/08/29 | 462 | 462 | 450 | 459 | 6,800 |
2023/08/28 | 466 | 471 | 455 | 462 | 6,300 |
2023/08/25 | 468 | 475 | 465 | 466 | 8,100 |
2023/08/24 | 480 | 481 | 467 | 476 | 8,200 |
2023/08/23 | 480 | 481 | 462 | 472 | 32,300 |
2023/08/22 | 430 | 494 | 430 | 487 | 67,300 |
2023/08/21 | 424 | 438 | 413 | 426 | 11,100 |
2023/08/18 | 424 | 424 | 410 | 419 | 16,000 |
2023/08/17 | 450 | 450 | 416 | 425 | 31,200 |
2023/08/16 | 443 | 452 | 438 | 444 | 5,000 |
2023/08/15 | 470 | 470 | 438 | 451 | 28,700 |
2023/08/14 | 470 | 472 | 460 | 466 | 7,900 |
2023/08/10 | 488 | 495 | 454 | 470 | 37,300 |
2023/08/09 | 488 | 496 | 488 | 496 | 3,300 |
2023/08/08 | 494 | 495 | 485 | 492 | 6,100 |
2023/08/07 | 501 | 501 | 490 | 494 | 5,700 |
2023/08/04 | 503 | 519 | 503 | 503 | 17,400 |
2023/08/03 | 505 | 515 | 503 | 506 | 13,500 |
2023/08/02 | 515 | 515 | 508 | 510 | 3,300 |
2023/08/01 | 510 | 517 | 503 | 514 | 10,500 |
2023/07/31 | 533 | 533 | 509 | 512 | 14,600 |
2023/07/28 | 542 | 542 | 507 | 520 | 50,000 |
2023/07/27 | 551 | 551 | 544 | 544 | 5,600 |
2023/07/26 | 557 | 557 | 546 | 551 | 5,300 |
2023/07/25 | 545 | 559 | 543 | 556 | 9,600 |
2023/07/24 | 552 | 557 | 550 | 555 | 9,000 |
2023/07/21 | 554 | 554 | 549 | 552 | 3,900 |
2023/07/20 | 552 | 555 | 550 | 550 | 4,000 |
2023/07/19 | 544 | 555 | 542 | 550 | 6,500 |
2023/07/18 | 522 | 545 | 522 | 541 | 15,900 |
2023/07/14 | 554 | 554 | 548 | 552 | 7,100 |
2023/07/13 | 555 | 565 | 555 | 555 | 4,800 |
2023/07/12 | 550 | 557 | 541 | 551 | 15,700 |
2023/07/11 | 543 | 558 | 543 | 550 | 6,000 |
2023/07/10 | 558 | 568 | 550 | 560 | 7,900 |
2023/07/07 | 571 | 572 | 559 | 559 | 4,600 |
2023/07/06 | 566 | 573 | 557 | 562 | 7,500 |
2023/07/05 | 568 | 592 | 566 | 571 | 25,400 |
2023/07/04 | 553 | 569 | 546 | 559 | 10,600 |
2023/07/03 | 584 | 585 | 540 | 553 | 60,300 |
2023/06/30 | 588 | 589 | 567 | 586 | 13,200 |
2023/06/29 | 602 | 607 | 582 | 588 | 46,600 |
2023/06/28 | 600 | 604 | 582 | 582 | 19,700 |
2023/06/27 | 573 | 608 | 573 | 599 | 64,400 |
2023/06/26 | 574 | 583 | 571 | 576 | 8,300 |
2023/06/23 | 592 | 597 | 576 | 584 | 16,100 |
2023/06/22 | 598 | 598 | 583 | 592 | 5,300 |
2023/06/21 | 596 | 598 | 585 | 591 | 4,400 |
2023/06/20 | 581 | 596 | 572 | 592 | 25,800 |
2023/06/19 | 565 | 580 | 560 | 571 | 8,500 |
2023/06/16 | 567 | 576 | 561 | 565 | 10,200 |
2023/06/15 | 587 | 588 | 569 | 570 | 12,800 |
2023/06/14 | 599 | 599 | 588 | 588 | 14,000 |
2023/06/13 | 610 | 613 | 599 | 599 | 19,900 |
2023/06/12 | 602 | 614 | 600 | 614 | 36,100 |
2023/06/09 | 576 | 611 | 572 | 606 | 70,100 |
2023/06/08 | 576 | 583 | 568 | 583 | 20,400 |
2023/06/07 | 587 | 587 | 574 | 576 | 39,000 |
2023/06/06 | 560 | 590 | 553 | 590 | 60,700 |
2023/06/05 | 552 | 573 | 551 | 570 | 37,900 |
2023/06/02 | 533 | 551 | 530 | 550 | 21,900 |
2023/06/01 | 548 | 556 | 536 | 539 | 52,900 |
2023/05/31 | 539 | 551 | 525 | 550 | 75,500 |
2023/05/30 | 488 | 569 | 473 | 540 | 433,500 |
2023/05/29 | 580 | 580 | 495 | 495 | 218,800 |
2023/05/26 | 595 | 601 | 586 | 586 | 33,600 |
2023/05/25 | 591 | 596 | 583 | 591 | 14,500 |
2023/05/24 | 600 | 604 | 582 | 591 | 22,900 |
2023/05/23 | 610 | 613 | 588 | 606 | 45,300 |
2023/05/22 | 630 | 647 | 601 | 602 | 64,300 |
2023/05/19 | 655 | 655 | 616 | 623 | 104,300 |
2023/05/18 | 618 | 665 | 610 | 661 | 174,500 |
2023/05/17 | 610 | 622 | 590 | 613 | 79,300 |
2023/05/16 | 585 | 618 | 585 | 612 | 65,100 |
2023/05/15 | 594 | 597 | 585 | 587 | 29,400 |
2023/05/12 | 586 | 599 | 577 | 595 | 49,300 |
2023/05/11 | 589 | 599 | 582 | 591 | 22,100 |
2023/05/10 | 604 | 604 | 577 | 599 | 68,000 |
2023/05/09 | 610 | 615 | 598 | 603 | 33,500 |
2023/05/08 | 592 | 614 | 583 | 610 | 53,600 |
2023/05/02 | 616 | 627 | 588 | 591 | 91,400 |
2023/05/01 | 610 | 640 | 598 | 610 | 152,500 |
2023/04/28 | 625 | 648 | 605 | 608 | 120,400 |
2023/04/27 | 611 | 637 | 592 | 624 | 215,700 |
2023/04/26 | 567 | 595 | 567 | 581 | 33,800 |
2023/04/25 | 566 | 581 | 566 | 572 | 32,200 |
2023/04/24 | 571 | 577 | 560 | 567 | 16,000 |
2023/04/21 | 573 | 573 | 553 | 564 | 34,400 |
2023/04/20 | 563 | 590 | 550 | 567 | 77,400 |
2023/04/19 | 575 | 576 | 553 | 569 | 41,000 |
2023/04/18 | 571 | 589 | 545 | 568 | 76,200 |
2023/04/17 | 596 | 597 | 570 | 570 | 60,500 |
2023/04/14 | 623 | 626 | 591 | 595 | 70,800 |
2023/04/13 | 587 | 623 | 583 | 623 | 87,000 |
2023/04/12 | 600 | 600 | 585 | 590 | 36,700 |
2023/04/11 | 611 | 630 | 594 | 602 | 112,400 |
2023/04/10 | 582 | 603 | 580 | 591 | 84,400 |
2023/04/07 | 583 | 605 | 568 | 571 | 77,800 |
2023/04/06 | 573 | 586 | 564 | 576 | 62,600 |
2023/04/05 | 596 | 605 | 570 | 583 | 98,300 |
2023/04/04 | 600 | 616 | 584 | 596 | 90,800 |
2023/04/03 | 643 | 643 | 596 | 599 | 128,000 |
2023/03/31 | 654 | 669 | 635 | 639 | 88,500 |
2023/03/30 | 677 | 703 | 647 | 653 | 223,800 |
2023/03/29 | 620 | 700 | 614 | 689 | 381,500 |
2023/03/28 | 567 | 621 | 542 | 607 | 215,100 |
2023/03/27 | 581 | 596 | 551 | 572 | 167,700 |
2023/03/24 | 599 | 645 | 561 | 591 | 647,200 |
2023/03/23 | 660 | 713 | 559 | 559 | 1,015,100 |
2023/03/22 | 573 | 659 | 573 | 659 | 366,600 |
2023/03/20 | 562 | 564 | 539 | 559 | 45,700 |
2023/03/17 | 564 | 576 | 551 | 555 | 28,400 |
2023/03/16 | 550 | 594 | 540 | 564 | 129,900 |
2023/03/15 | 501 | 555 | 497 | 554 | 166,700 |
2023/03/14 | 506 | 519 | 498 | 499 | 41,400 |
2023/03/13 | 501 | 511 | 468 | 511 | 107,500 |
2023/03/10 | 513 | 513 | 495 | 504 | 56,100 |
2023/03/09 | 515 | 521 | 495 | 515 | 71,200 |
2023/03/08 | 516 | 522 | 503 | 515 | 53,200 |
2023/03/07 | 510 | 518 | 492 | 514 | 57,200 |
2023/03/06 | 526 | 535 | 508 | 508 | 70,900 |
2023/03/03 | 518 | 532 | 506 | 523 | 52,600 |
2023/03/02 | 513 | 534 | 495 | 518 | 122,500 |
2023/03/01 | 519 | 524 | 501 | 513 | 100,800 |
2023/02/28 | 541 | 553 | 518 | 519 | 119,300 |
2023/02/27 | 552 | 567 | 533 | 537 | 90,700 |
2023/02/24 | 536 | 556 | 516 | 552 | 93,800 |
2023/02/22 | 516 | 538 | 516 | 526 | 40,800 |
2023/02/21 | 518 | 550 | 518 | 526 | 99,100 |
2023/02/20 | 556 | 562 | 502 | 513 | 231,500 |
2023/02/17 | 549 | 577 | 535 | 576 | 174,400 |
2023/02/16 | 486 | 554 | 483 | 546 | 367,000 |
2023/02/15 | 414 | 500 | 414 | 488 | 521,400 |
2023/02/14 | 432 | 436 | 420 | 422 | 89,900 |
2023/02/13 | 421 | 433 | 406 | 430 | 93,800 |
2023/02/10 | 417 | 436 | 398 | 425 | 165,100 |
2023/02/09 | 404 | 440 | 402 | 417 | 320,300 |
2023/02/08 | 399 | 410 | 393 | 406 | 85,500 |
2023/02/07 | 379 | 408 | 375 | 400 | 351,200 |
2023/02/06 | 362 | 385 | 362 | 379 | 141,700 |
2023/02/03 | 360 | 367 | 356 | 366 | 115,300 |
2023/02/02 | 343 | 365 | 339 | 361 | 229,300 |
2023/02/01 | 341 | 348 | 341 | 344 | 31,900 |
2023/01/31 | 336 | 345 | 332 | 341 | 68,300 |
2023/01/30 | 348 | 348 | 335 | 335 | 69,800 |
2023/01/27 | 349 | 353 | 336 | 348 | 132,200 |
2023/01/26 | 359 | 361 | 349 | 350 | 64,000 |
2023/01/25 | 354 | 362 | 353 | 360 | 36,700 |
2023/01/24 | 376 | 376 | 355 | 357 | 136,100 |
2023/01/23 | 375 | 380 | 370 | 372 | 62,500 |
2023/01/20 | 362 | 378 | 360 | 372 | 103,700 |
2023/01/19 | 360 | 365 | 354 | 362 | 66,100 |
2023/01/18 | 357 | 359 | 349 | 356 | 98,200 |
2023/01/17 | 373 | 377 | 357 | 357 | 93,100 |
2023/01/16 | 366 | 377 | 362 | 369 | 77,300 |
2023/01/13 | 374 | 386 | 369 | 370 | 120,400 |
2023/01/12 | 382 | 382 | 364 | 376 | 128,700 |
2023/01/11 | 396 | 397 | 377 | 384 | 190,400 |
2023/01/10 | 379 | 401 | 373 | 393 | 244,700 |
2023/01/06 | 357 | 383 | 357 | 379 | 294,400 |
2023/01/05 | 359 | 365 | 350 | 360 | 142,000 |
2023/01/04 | 343 | 364 | 338 | 360 | 213,200 |