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 |
|---|---|---|---|---|---|
| 2024/12/30 | 88 | 95 | 87 | 93 | 193,700 |
| 2024/12/27 | 86 | 90 | 84 | 90 | 137,900 |
| 2024/12/26 | 85 | 88 | 83 | 86 | 319,900 |
| 2024/12/25 | 83 | 87 | 82 | 85 | 181,700 |
| 2024/12/24 | 86 | 87 | 84 | 84 | 148,000 |
| 2024/12/23 | 92 | 94 | 85 | 87 | 385,200 |
| 2024/12/20 | 95 | 96 | 93 | 94 | 35,200 |
| 2024/12/19 | 99 | 99 | 93 | 97 | 145,300 |
| 2024/12/18 | 100 | 100 | 95 | 98 | 134,500 |
| 2024/12/17 | 99 | 100 | 98 | 98 | 68,000 |
| 2024/12/16 | 107 | 111 | 97 | 100 | 865,800 |
| 2024/12/13 | 101 | 103 | 101 | 102 | 26,200 |
| 2024/12/12 | 104 | 104 | 100 | 103 | 50,400 |
| 2024/12/11 | 103 | 104 | 102 | 104 | 28,500 |
| 2024/12/10 | 104 | 105 | 103 | 103 | 26,600 |
| 2024/12/09 | 102 | 104 | 102 | 103 | 64,500 |
| 2024/12/06 | 102 | 102 | 100 | 102 | 53,000 |
| 2024/12/05 | 102 | 104 | 102 | 103 | 44,100 |
| 2024/12/04 | 105 | 105 | 103 | 103 | 25,700 |
| 2024/12/03 | 103 | 105 | 102 | 105 | 26,200 |
| 2024/12/02 | 102 | 104 | 100 | 104 | 57,700 |
| 2024/11/29 | 101 | 103 | 100 | 102 | 64,800 |
| 2024/11/28 | 102 | 102 | 100 | 101 | 14,300 |
| 2024/11/27 | 101 | 102 | 100 | 101 | 23,100 |
| 2024/11/26 | 102 | 102 | 100 | 101 | 57,100 |
| 2024/11/25 | 103 | 103 | 99 | 101 | 115,800 |
| 2024/11/22 | 103 | 103 | 100 | 102 | 79,600 |
| 2024/11/21 | 104 | 104 | 101 | 102 | 61,000 |
| 2024/11/20 | 105 | 105 | 102 | 103 | 22,500 |
| 2024/11/19 | 103 | 104 | 102 | 104 | 73,900 |
| 2024/11/18 | 105 | 105 | 103 | 103 | 47,600 |
| 2024/11/15 | 103 | 106 | 101 | 105 | 256,800 |
| 2024/11/14 | 105 | 110 | 104 | 108 | 250,200 |
| 2024/11/13 | 106 | 107 | 104 | 105 | 74,800 |
| 2024/11/12 | 106 | 107 | 102 | 106 | 235,200 |
| 2024/11/11 | 103 | 108 | 102 | 104 | 240,100 |
| 2024/11/08 | 106 | 106 | 101 | 105 | 244,300 |
| 2024/11/07 | 107 | 109 | 105 | 107 | 182,100 |
| 2024/11/06 | 110 | 110 | 105 | 107 | 372,100 |
| 2024/11/05 | 108 | 113 | 105 | 112 | 768,600 |
| 2024/11/01 | 98 | 120 | 98 | 111 | 5,502,000 |
| 2024/10/31 | 93 | 95 | 93 | 94 | 23,400 |
| 2024/10/30 | 94 | 95 | 93 | 94 | 62,400 |
| 2024/10/29 | 94 | 95 | 93 | 95 | 52,500 |
| 2024/10/28 | 94 | 95 | 92 | 94 | 40,100 |
| 2024/10/25 | 96 | 96 | 92 | 94 | 194,700 |
| 2024/10/24 | 105 | 116 | 94 | 98 | 1,522,400 |
| 2024/10/23 | 103 | 103 | 98 | 100 | 66,000 |
| 2024/10/22 | 106 | 106 | 103 | 103 | 15,700 |
| 2024/10/21 | 105 | 107 | 102 | 105 | 44,200 |
| 2024/10/18 | 103 | 105 | 101 | 105 | 38,000 |
| 2024/10/17 | 106 | 106 | 102 | 103 | 64,000 |
| 2024/10/16 | 108 | 108 | 102 | 104 | 130,600 |
| 2024/10/15 | 110 | 111 | 106 | 108 | 79,500 |
| 2024/10/11 | 112 | 113 | 109 | 110 | 44,200 |
| 2024/10/10 | 113 | 113 | 110 | 111 | 23,700 |
| 2024/10/09 | 111 | 114 | 109 | 112 | 40,400 |
| 2024/10/08 | 111 | 113 | 109 | 110 | 43,700 |
| 2024/10/07 | 110 | 111 | 107 | 111 | 42,100 |
| 2024/10/04 | 110 | 110 | 107 | 109 | 161,800 |
| 2024/10/03 | 113 | 113 | 109 | 112 | 105,400 |
| 2024/10/02 | 111 | 112 | 106 | 111 | 150,900 |
| 2024/10/01 | 112 | 113 | 105 | 111 | 307,500 |
| 2024/09/30 | 122 | 133 | 111 | 112 | 963,600 |
| 2024/09/27 | 107 | 137 | 107 | 118 | 1,777,800 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 542 | 559 | 535 | 552 | 28,700 |
| 2024/09/25 | 554 | 554 | 538 | 542 | 15,700 |
| 2024/09/24 | 573 | 573 | 527 | 544 | 73,500 |
| 2024/09/20 | 574 | 574 | 547 | 570 | 102,500 |
| 2024/09/19 | 699 | 699 | 578 | 584 | 878,400 |
| 2024/09/18 | 622 | 637 | 621 | 629 | 7,400 |
| 2024/09/17 | 642 | 705 | 620 | 621 | 58,500 |
| 2024/09/13 | 596 | 632 | 596 | 632 | 39,600 |
| 2024/09/12 | 600 | 601 | 581 | 599 | 11,300 |
| 2024/09/11 | 605 | 605 | 590 | 590 | 11,000 |
| 2024/09/10 | 581 | 607 | 579 | 604 | 35,700 |
| 2024/09/09 | 580 | 597 | 580 | 585 | 7,000 |
| 2024/09/06 | 594 | 600 | 583 | 600 | 7,900 |
| 2024/09/05 | 582 | 591 | 574 | 589 | 5,500 |
| 2024/09/04 | 573 | 582 | 566 | 582 | 5,600 |
| 2024/09/03 | 598 | 600 | 583 | 583 | 10,200 |
| 2024/09/02 | 610 | 610 | 584 | 598 | 7,600 |
| 2024/08/30 | 598 | 608 | 590 | 605 | 16,900 |
| 2024/08/29 | 582 | 590 | 568 | 590 | 8,900 |
| 2024/08/28 | 586 | 586 | 560 | 583 | 4,700 |
| 2024/08/27 | 596 | 596 | 566 | 588 | 6,600 |
| 2024/08/26 | 604 | 604 | 578 | 593 | 13,500 |
| 2024/08/23 | 573 | 594 | 569 | 594 | 7,700 |
| 2024/08/22 | 580 | 595 | 565 | 575 | 12,800 |
| 2024/08/21 | 619 | 632 | 580 | 586 | 78,000 |
| 2024/08/20 | 525 | 616 | 525 | 616 | 75,400 |
| 2024/08/19 | 491 | 555 | 490 | 554 | 200,700 |
| 2024/08/16 | 470 | 475 | 446 | 475 | 52,500 |
| 2024/08/15 | 484 | 499 | 440 | 455 | 263,000 |
| 2024/08/14 | 426 | 426 | 413 | 419 | 3,300 |
| 2024/08/13 | 398 | 412 | 398 | 402 | 2,100 |
| 2024/08/09 | 422 | 422 | 403 | 403 | 3,100 |
| 2024/08/08 | 382 | 417 | 382 | 417 | 17,400 |
| 2024/08/07 | 338 | 414 | 337 | 403 | 44,200 |
| 2024/08/06 | 335 | 346 | 325 | 334 | 25,400 |
| 2024/08/05 | 388 | 388 | 334 | 343 | 25,900 |
| 2024/08/02 | 448 | 448 | 410 | 412 | 16,700 |
| 2024/08/01 | 452 | 454 | 447 | 448 | 2,700 |
| 2024/07/31 | 452 | 459 | 452 | 452 | 1,000 |
| 2024/07/30 | 453 | 467 | 453 | 459 | 2,300 |
| 2024/07/29 | 452 | 456 | 444 | 445 | 11,500 |
| 2024/07/26 | 451 | 451 | 446 | 447 | 1,000 |
| 2024/07/25 | 447 | 452 | 446 | 447 | 4,500 |
| 2024/07/24 | 453 | 454 | 446 | 453 | 6,000 |
| 2024/07/23 | 459 | 460 | 455 | 455 | 1,900 |
| 2024/07/22 | 452 | 462 | 451 | 459 | 4,700 |
| 2024/07/19 | 482 | 482 | 453 | 464 | 14,100 |
| 2024/07/18 | 461 | 480 | 458 | 479 | 22,300 |
| 2024/07/17 | 450 | 461 | 450 | 454 | 4,500 |
| 2024/07/16 | 451 | 453 | 447 | 453 | 1,400 |
| 2024/07/12 | 460 | 460 | 451 | 453 | 2,000 |
| 2024/07/11 | 454 | 461 | 450 | 461 | 3,400 |
| 2024/07/10 | 468 | 468 | 451 | 454 | 6,900 |
| 2024/07/09 | 469 | 469 | 461 | 468 | 4,200 |
| 2024/07/08 | 470 | 470 | 465 | 465 | 2,200 |
| 2024/07/05 | 471 | 479 | 468 | 468 | 19,600 |
| 2024/07/04 | 499 | 499 | 486 | 487 | 5,200 |
| 2024/07/03 | 496 | 502 | 488 | 493 | 10,600 |
| 2024/07/02 | 474 | 512 | 474 | 503 | 39,600 |
| 2024/07/01 | 472 | 472 | 466 | 471 | 1,900 |
| 2024/06/28 | 464 | 474 | 463 | 468 | 6,900 |
| 2024/06/27 | 462 | 464 | 455 | 462 | 3,300 |
| 2024/06/26 | 457 | 464 | 450 | 462 | 12,400 |
| 2024/06/25 | 465 | 465 | 457 | 458 | 11,000 |
| 2024/06/24 | 471 | 471 | 441 | 460 | 39,400 |
| 2024/06/21 | 448 | 512 | 444 | 474 | 281,000 |
| 2024/06/20 | 433 | 436 | 429 | 432 | 4,800 |
| 2024/06/19 | 440 | 441 | 433 | 433 | 3,800 |
| 2024/06/18 | 423 | 440 | 421 | 440 | 5,000 |
| 2024/06/17 | 435 | 435 | 421 | 421 | 6,700 |
| 2024/06/14 | 419 | 431 | 417 | 430 | 5,600 |
| 2024/06/13 | 418 | 422 | 418 | 422 | 1,400 |
| 2024/06/12 | 413 | 418 | 410 | 418 | 1,700 |
| 2024/06/11 | 414 | 416 | 412 | 412 | 1,300 |
| 2024/06/10 | 419 | 419 | 416 | 416 | 1,300 |
| 2024/06/07 | 409 | 416 | 409 | 416 | 2,100 |
| 2024/06/06 | 420 | 420 | 409 | 409 | 5,500 |
| 2024/06/05 | 412 | 412 | 408 | 412 | 2,500 |
| 2024/06/04 | 421 | 421 | 412 | 412 | 2,700 |
| 2024/06/03 | 415 | 423 | 415 | 419 | 5,200 |
| 2024/05/31 | 409 | 425 | 409 | 421 | 5,000 |
| 2024/05/30 | 408 | 419 | 408 | 417 | 800 |
| 2024/05/29 | 425 | 425 | 415 | 415 | 2,500 |
| 2024/05/28 | 419 | 434 | 418 | 425 | 5,200 |
| 2024/05/27 | 443 | 443 | 406 | 433 | 17,300 |
| 2024/05/24 | 447 | 447 | 437 | 439 | 1,800 |
| 2024/05/23 | 449 | 458 | 430 | 439 | 7,500 |
| 2024/05/22 | 473 | 473 | 448 | 449 | 14,700 |
| 2024/05/21 | 495 | 495 | 465 | 465 | 11,900 |
| 2024/05/20 | 526 | 526 | 484 | 495 | 35,100 |
| 2024/05/17 | 547 | 547 | 526 | 529 | 6,300 |
| 2024/05/16 | 587 | 587 | 546 | 550 | 7,100 |
| 2024/05/15 | 581 | 589 | 568 | 588 | 7,900 |
| 2024/05/14 | 577 | 590 | 569 | 589 | 3,300 |
| 2024/05/13 | 573 | 578 | 563 | 578 | 4,200 |
| 2024/05/10 | 567 | 573 | 557 | 573 | 1,700 |
| 2024/05/09 | 560 | 568 | 549 | 568 | 8,400 |
| 2024/05/08 | 548 | 560 | 548 | 559 | 2,200 |
| 2024/05/07 | 551 | 558 | 548 | 558 | 5,400 |
| 2024/05/02 | 547 | 560 | 547 | 560 | 800 |
| 2024/05/01 | 567 | 567 | 550 | 550 | 300 |
| 2024/04/30 | 569 | 569 | 567 | 567 | 800 |
| 2024/04/26 | 578 | 578 | 545 | 568 | 6,100 |
| 2024/04/25 | 569 | 580 | 562 | 562 | 4,500 |
| 2024/04/24 | 586 | 586 | 571 | 572 | 1,600 |
| 2024/04/23 | 590 | 599 | 560 | 586 | 5,700 |
| 2024/04/22 | 569 | 591 | 569 | 590 | 3,400 |
| 2024/04/19 | 591 | 600 | 561 | 570 | 5,500 |
| 2024/04/18 | 591 | 598 | 590 | 590 | 500 |
| 2024/04/17 | 591 | 611 | 581 | 589 | 12,800 |
| 2024/04/16 | 590 | 593 | 580 | 591 | 3,200 |
| 2024/04/15 | 593 | 600 | 578 | 590 | 2,600 |
| 2024/04/12 | 590 | 600 | 584 | 600 | 2,600 |
| 2024/04/11 | 569 | 593 | 568 | 590 | 6,000 |
| 2024/04/10 | 593 | 593 | 562 | 575 | 3,800 |
| 2024/04/09 | 590 | 590 | 570 | 587 | 4,300 |
| 2024/04/08 | 567 | 600 | 560 | 590 | 6,900 |
| 2024/04/05 | 571 | 590 | 569 | 569 | 3,200 |
| 2024/04/04 | 610 | 630 | 575 | 581 | 16,500 |
| 2024/04/03 | 556 | 640 | 553 | 600 | 35,900 |
| 2024/04/02 | 549 | 557 | 548 | 556 | 1,300 |
| 2024/04/01 | 549 | 552 | 541 | 549 | 1,700 |
| 2024/03/29 | 554 | 555 | 545 | 545 | 2,200 |
| 2024/03/28 | 551 | 560 | 542 | 554 | 4,500 |
| 2024/03/27 | 559 | 573 | 550 | 550 | 3,300 |
| 2024/03/26 | 554 | 554 | 552 | 554 | 3,100 |
| 2024/03/25 | 545 | 554 | 545 | 546 | 2,600 |
| 2024/03/22 | 549 | 558 | 540 | 542 | 5,300 |
| 2024/03/21 | 553 | 555 | 545 | 555 | 4,200 |
| 2024/03/19 | 542 | 554 | 542 | 554 | 400 |
| 2024/03/18 | 552 | 553 | 541 | 542 | 4,500 |
| 2024/03/15 | 553 | 555 | 543 | 548 | 1,500 |
| 2024/03/14 | 550 | 557 | 548 | 548 | 1,100 |
| 2024/03/13 | 555 | 560 | 545 | 560 | 800 |
| 2024/03/12 | 553 | 562 | 543 | 555 | 4,500 |
| 2024/03/11 | 545 | 570 | 545 | 560 | 6,100 |
| 2024/03/08 | 562 | 573 | 562 | 573 | 1,000 |
| 2024/03/07 | 575 | 575 | 553 | 562 | 4,000 |
| 2024/03/06 | 555 | 586 | 549 | 566 | 6,800 |
| 2024/03/05 | 566 | 566 | 555 | 555 | 11,800 |
| 2024/03/04 | 583 | 584 | 574 | 574 | 10,000 |
| 2024/03/01 | 580 | 584 | 575 | 584 | 5,100 |
| 2024/02/29 | 580 | 584 | 569 | 575 | 3,600 |
| 2024/02/28 | 571 | 583 | 571 | 583 | 4,700 |
| 2024/02/27 | 582 | 582 | 569 | 569 | 6,300 |
| 2024/02/26 | 563 | 597 | 563 | 581 | 15,700 |
| 2024/02/22 | 595 | 595 | 560 | 563 | 12,200 |
| 2024/02/21 | 602 | 602 | 578 | 595 | 10,900 |
| 2024/02/20 | 620 | 620 | 601 | 609 | 12,200 |
| 2024/02/19 | 616 | 648 | 616 | 620 | 22,300 |
| 2024/02/16 | 619 | 631 | 616 | 616 | 7,000 |
| 2024/02/15 | 647 | 647 | 616 | 618 | 25,900 |
| 2024/02/14 | 655 | 655 | 631 | 647 | 43,200 |
| 2024/02/13 | 640 | 657 | 624 | 657 | 32,300 |
| 2024/02/09 | 632 | 656 | 623 | 640 | 46,200 |
| 2024/02/08 | 645 | 645 | 613 | 622 | 40,900 |
| 2024/02/07 | 635 | 663 | 610 | 645 | 93,600 |
| 2024/02/06 | 663 | 666 | 639 | 639 | 35,000 |
| 2024/02/05 | 683 | 714 | 665 | 668 | 74,700 |
| 2024/02/02 | 695 | 695 | 676 | 683 | 25,600 |
| 2024/02/01 | 699 | 704 | 671 | 695 | 90,000 |
| 2024/01/31 | 651 | 700 | 651 | 689 | 94,600 |
| 2024/01/30 | 668 | 676 | 643 | 649 | 80,100 |
| 2024/01/29 | 651 | 660 | 633 | 648 | 125,200 |
| 2024/01/26 | 655 | 670 | 642 | 651 | 58,800 |
| 2024/01/25 | 669 | 701 | 626 | 652 | 225,300 |
| 2024/01/24 | 625 | 635 | 609 | 619 | 44,400 |
| 2024/01/23 | 608 | 628 | 601 | 626 | 55,200 |
| 2024/01/22 | 635 | 658 | 611 | 616 | 116,900 |
| 2024/01/19 | 639 | 660 | 636 | 636 | 61,300 |
| 2024/01/18 | 631 | 645 | 570 | 635 | 275,400 |
| 2024/01/17 | 695 | 699 | 631 | 660 | 174,100 |
| 2024/01/16 | 633 | 739 | 614 | 697 | 443,400 |
| 2024/01/15 | 596 | 706 | 555 | 640 | 712,000 |
| 2024/01/12 | 520 | 609 | 516 | 606 | 440,100 |
| 2024/01/11 | 483 | 518 | 475 | 514 | 247,800 |
| 2024/01/10 | 456 | 489 | 456 | 475 | 112,900 |
| 2024/01/09 | 430 | 477 | 426 | 461 | 167,300 |
| 2024/01/05 | 439 | 439 | 412 | 432 | 64,900 |
| 2024/01/04 | 406 | 431 | 388 | 427 | 145,500 |