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
2025/06/13 98 99 97 98 78,200
2025/06/12 99 99 98 99 43,000
2025/06/11 99 99 97 99 57,400
2025/06/10 99 101 97 98 150,400
2025/06/09 101 101 97 97 333,700
2025/06/06 104 104 100 102 190,800
2025/06/05 102 107 102 104 601,200
2025/06/04 101 103 97 101 882,400
2025/06/03 94 104 92 97 2,069,000
2025/06/02 95 96 94 95 148,100
2025/05/30 97 97 95 95 101,000
2025/05/29 99 101 95 96 555,800
2025/05/28 99 101 98 98 191,800
2025/05/27 99 100 97 98 110,500
2025/05/26 99 101 98 100 83,400
2025/05/23 102 103 97 99 283,400
2025/05/22 104 109 103 103 848,300
2025/05/21 105 108 103 103 984,900
2025/05/20 107 115 106 106 1,653,600
2025/05/19 103 107 102 104 1,179,300
2025/05/16 100 112 97 103 2,429,600
2025/05/15 97 101 97 100 558,900
2025/05/14 98 98 96 97 54,200
2025/05/13 96 98 94 97 426,000
2025/05/12 94 96 94 96 317,500
2025/05/09 94 95 92 95 144,700
2025/05/08 93 94 91 94 320,600
2025/05/07 91 96 91 91 977,100
2025/05/02 83 92 83 91 1,333,200
2025/05/01 83 84 81 83 487,900
2025/04/30 86 86 84 85 208,200
2025/04/28 86 93 84 85 5,414,200
2025/04/25 83 86 83 85 71,200
2025/04/24 84 85 83 84 33,400
2025/04/23 86 86 82 85 207,500
2025/04/22 83 89 81 84 2,709,700
2025/04/21 82 84 81 84 161,600
2025/04/18 83 83 81 83 107,500
2025/04/17 83 85 81 82 141,400
2025/04/16 84 87 79 81 686,600
2025/04/15 82 85 82 84 246,800
2025/04/14 81 83 80 81 172,300
2025/04/11 80 83 79 82 185,000
2025/04/10 83 83 79 83 293,400
2025/04/09 80 82 76 78 361,800
2025/04/08 81 83 79 81 317,700
2025/04/07 79 81 77 77 408,100
2025/04/04 87 94 80 84 2,506,500
2025/04/03 85 89 85 89 219,400
2025/04/02 92 93 87 88 335,100
2025/04/01 92 92 89 90 167,900
2025/03/31 90 94 86 90 1,477,400
2025/03/28 88 108 81 86 5,647,100
2025/03/27 89 90 88 88 86,300
2025/03/26 89 92 88 88 334,200
2025/03/25 90 90 89 90 217,200
2025/03/24 90 91 89 89 46,100
2025/03/21 91 91 89 90 116,100
2025/03/19 88 90 88 88 91,000
2025/03/18 90 90 88 89 129,100
2025/03/17 90 90 88 89 149,300
2025/03/14 88 90 88 89 38,800
2025/03/13 91 91 88 88 285,500
2025/03/12 89 91 87 88 235,100
2025/03/11 88 88 86 86 86,200
2025/03/10 88 89 87 88 51,600
2025/03/07 88 88 87 87 82,000
2025/03/06 88 89 86 88 111,400
2025/03/05 85 88 85 87 31,700
2025/03/04 86 88 85 85 56,600
2025/03/03 85 89 85 86 80,100
2025/02/28 86 87 83 85 238,000
2025/02/27 87 88 86 87 86,400
2025/02/26 86 89 86 87 121,300
2025/02/25 87 88 84 86 175,700
2025/02/21 86 89 86 87 130,300
2025/02/20 86 88 86 86 51,300
2025/02/19 86 87 85 86 103,800
2025/02/18 85 87 85 85 111,300
2025/02/17 86 86 84 85 250,900
2025/02/14 85 86 83 86 143,300
2025/02/13 84 85 83 84 103,300
2025/02/12 83 85 82 84 191,700
2025/02/10 83 83 82 82 79,700
2025/02/07 82 83 82 82 27,200
2025/02/06 82 83 82 82 118,600
2025/02/05 83 84 81 82 441,700
2025/02/04 82 83 81 82 77,000
2025/02/03 82 83 81 81 237,300
2025/01/31 84 86 81 81 608,800
2025/01/30 83 84 82 83 126,600
2025/01/29 83 85 82 82 168,200
2025/01/28 83 83 81 81 204,700
2025/01/27 82 84 81 82 236,200
2025/01/24 83 83 81 82 191,400
2025/01/23 84 84 82 83 321,100
2025/01/22 85 85 82 83 161,900
2025/01/21 83 84 82 84 231,200
2025/01/20 84 86 82 85 292,100
2025/01/17 84 85 81 83 775,500
2025/01/16 89 90 85 86 1,319,700
2025/01/15 106 107 88 88 9,469,200
2025/01/14 82 82 80 81 37,100
2025/01/10 83 84 81 82 156,400
2025/01/09 83 85 83 84 51,400
2025/01/08 83 85 83 85 94,300
2025/01/07 90 90 83 84 262,700
2025/01/06 90 91 86 87 245,700

このページの先頭へ