ワイエイシイホールディングス(6298)の株価時系列情報
ワイエイシイホールディングス(6298)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 | 816 | 816 | 784 | 788 | 210,000 |
| 2025/06/12 | 799 | 829 | 782 | 817 | 332,000 |
| 2025/06/11 | 760 | 784 | 760 | 780 | 108,500 |
| 2025/06/10 | 756 | 769 | 755 | 755 | 51,900 |
| 2025/06/09 | 758 | 760 | 747 | 751 | 57,900 |
| 2025/06/06 | 770 | 770 | 749 | 751 | 102,700 |
| 2025/06/05 | 760 | 784 | 760 | 774 | 94,000 |
| 2025/06/04 | 752 | 770 | 752 | 765 | 93,900 |
| 2025/06/03 | 740 | 747 | 733 | 740 | 72,800 |
| 2025/06/02 | 750 | 750 | 738 | 741 | 61,400 |
| 2025/05/30 | 754 | 758 | 748 | 752 | 79,000 |
| 2025/05/29 | 761 | 771 | 754 | 760 | 69,000 |
| 2025/05/28 | 765 | 770 | 754 | 754 | 75,800 |
| 2025/05/27 | 755 | 761 | 750 | 761 | 59,700 |
| 2025/05/26 | 734 | 759 | 734 | 757 | 262,300 |
| 2025/05/23 | 740 | 750 | 734 | 734 | 79,600 |
| 2025/05/22 | 739 | 742 | 726 | 733 | 135,300 |
| 2025/05/21 | 771 | 778 | 752 | 754 | 162,200 |
| 2025/05/20 | 796 | 799 | 774 | 776 | 144,100 |
| 2025/05/19 | 813 | 813 | 795 | 800 | 84,100 |
| 2025/05/16 | 840 | 842 | 811 | 820 | 162,500 |
| 2025/05/15 | 830 | 848 | 820 | 837 | 158,200 |
| 2025/05/14 | 845 | 862 | 837 | 860 | 86,100 |
| 2025/05/13 | 870 | 872 | 843 | 843 | 88,200 |
| 2025/05/12 | 831 | 852 | 829 | 850 | 83,500 |
| 2025/05/09 | 813 | 824 | 811 | 824 | 68,300 |
| 2025/05/08 | 802 | 812 | 796 | 809 | 66,400 |
| 2025/05/07 | 798 | 805 | 791 | 802 | 72,200 |
| 2025/05/02 | 803 | 812 | 790 | 800 | 66,700 |
| 2025/05/01 | 795 | 804 | 790 | 800 | 102,400 |
| 2025/04/30 | 799 | 800 | 786 | 797 | 84,900 |
| 2025/04/28 | 794 | 800 | 783 | 788 | 82,800 |
| 2025/04/25 | 780 | 798 | 780 | 798 | 112,700 |
| 2025/04/24 | 775 | 781 | 761 | 766 | 84,400 |
| 2025/04/23 | 772 | 775 | 759 | 768 | 83,400 |
| 2025/04/22 | 744 | 755 | 741 | 746 | 66,100 |
| 2025/04/21 | 749 | 759 | 737 | 746 | 88,400 |
| 2025/04/18 | 736 | 749 | 733 | 749 | 72,400 |
| 2025/04/17 | 706 | 736 | 705 | 736 | 78,200 |
| 2025/04/16 | 734 | 739 | 703 | 706 | 118,200 |
| 2025/04/15 | 726 | 750 | 722 | 742 | 115,000 |
| 2025/04/14 | 714 | 727 | 708 | 722 | 139,900 |
| 2025/04/11 | 666 | 695 | 653 | 692 | 139,500 |
| 2025/04/10 | 716 | 719 | 696 | 706 | 175,000 |
| 2025/04/09 | 663 | 665 | 621 | 641 | 265,900 |
| 2025/04/08 | 660 | 707 | 660 | 693 | 214,600 |
| 2025/04/07 | 625 | 648 | 615 | 623 | 440,100 |
| 2025/04/04 | 780 | 786 | 717 | 740 | 318,100 |
| 2025/04/03 | 777 | 810 | 776 | 810 | 144,900 |
| 2025/04/02 | 837 | 841 | 818 | 830 | 122,000 |
| 2025/04/01 | 869 | 872 | 831 | 831 | 165,600 |
| 2025/03/31 | 877 | 877 | 861 | 867 | 162,600 |
| 2025/03/28 | 937 | 945 | 914 | 916 | 77,000 |
| 2025/03/27 | 945 | 956 | 930 | 956 | 101,700 |
| 2025/03/26 | 928 | 953 | 921 | 950 | 101,700 |
| 2025/03/25 | 929 | 935 | 920 | 921 | 66,600 |
| 2025/03/24 | 925 | 931 | 915 | 915 | 64,400 |
| 2025/03/21 | 911 | 924 | 910 | 920 | 48,300 |
| 2025/03/19 | 915 | 925 | 912 | 913 | 62,700 |
| 2025/03/18 | 912 | 917 | 906 | 910 | 76,200 |
| 2025/03/17 | 912 | 920 | 908 | 908 | 81,500 |
| 2025/03/14 | 890 | 914 | 890 | 909 | 81,700 |
| 2025/03/13 | 908 | 913 | 895 | 896 | 66,700 |
| 2025/03/12 | 897 | 910 | 897 | 905 | 50,100 |
| 2025/03/11 | 900 | 905 | 877 | 905 | 110,000 |
| 2025/03/10 | 935 | 935 | 916 | 918 | 89,400 |
| 2025/03/07 | 932 | 942 | 915 | 928 | 109,600 |
| 2025/03/06 | 963 | 978 | 944 | 947 | 67,600 |
| 2025/03/05 | 942 | 953 | 934 | 949 | 57,100 |
| 2025/03/04 | 945 | 959 | 933 | 947 | 128,800 |
| 2025/03/03 | 953 | 962 | 935 | 947 | 58,700 |
| 2025/02/28 | 972 | 981 | 941 | 945 | 88,600 |
| 2025/02/27 | 977 | 987 | 972 | 987 | 51,900 |
| 2025/02/26 | 958 | 970 | 950 | 966 | 96,400 |
| 2025/02/25 | 981 | 1,000 | 974 | 977 | 81,100 |
| 2025/02/21 | 993 | 996 | 978 | 996 | 76,200 |
| 2025/02/20 | 993 | 1,005 | 989 | 994 | 124,100 |
| 2025/02/19 | 1,000 | 1,010 | 978 | 1,007 | 198,700 |
| 2025/02/18 | 949 | 989 | 949 | 975 | 227,400 |
| 2025/02/17 | 910 | 948 | 910 | 934 | 107,900 |
| 2025/02/14 | 913 | 950 | 907 | 913 | 214,100 |
| 2025/02/13 | 902 | 914 | 902 | 903 | 90,700 |
| 2025/02/12 | 906 | 908 | 887 | 898 | 78,300 |
| 2025/02/10 | 890 | 902 | 887 | 891 | 31,100 |
| 2025/02/07 | 897 | 905 | 890 | 890 | 71,600 |
| 2025/02/06 | 866 | 897 | 866 | 897 | 96,200 |
| 2025/02/05 | 880 | 881 | 864 | 868 | 85,100 |
| 2025/02/04 | 862 | 880 | 861 | 868 | 89,400 |
| 2025/02/03 | 871 | 877 | 854 | 856 | 177,900 |
| 2025/01/31 | 912 | 914 | 896 | 897 | 113,200 |
| 2025/01/30 | 913 | 914 | 904 | 913 | 132,100 |
| 2025/01/29 | 940 | 940 | 917 | 921 | 77,600 |
| 2025/01/28 | 922 | 931 | 918 | 930 | 89,100 |
| 2025/01/27 | 962 | 962 | 931 | 932 | 73,000 |
| 2025/01/24 | 944 | 964 | 944 | 947 | 96,000 |
| 2025/01/23 | 968 | 968 | 937 | 946 | 85,700 |
| 2025/01/22 | 951 | 967 | 943 | 958 | 76,000 |
| 2025/01/21 | 950 | 962 | 946 | 952 | 66,400 |
| 2025/01/20 | 928 | 953 | 928 | 948 | 85,600 |
| 2025/01/17 | 914 | 929 | 904 | 922 | 104,700 |
| 2025/01/16 | 945 | 952 | 924 | 929 | 112,300 |
| 2025/01/15 | 937 | 940 | 913 | 923 | 151,900 |
| 2025/01/14 | 952 | 965 | 927 | 937 | 160,000 |
| 2025/01/10 | 981 | 998 | 967 | 967 | 158,500 |
| 2025/01/09 | 1,023 | 1,026 | 982 | 996 | 308,300 |
| 2025/01/08 | 987 | 1,053 | 984 | 1,023 | 664,100 |
| 2025/01/07 | 968 | 972 | 945 | 961 | 136,200 |
| 2025/01/06 | 960 | 966 | 937 | 938 | 99,800 |
| 2024/12/30 | 936 | 971 | 936 | 964 | 114,100 |
| 2024/12/27 | 931 | 945 | 912 | 945 | 102,000 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 1,827 | 1,866 | 1,820 | 1,835 | 84,300 |
| 2024/12/25 | 1,821 | 1,854 | 1,806 | 1,831 | 104,100 |
| 2024/12/24 | 1,836 | 1,843 | 1,796 | 1,796 | 85,200 |
| 2024/12/23 | 1,783 | 1,845 | 1,764 | 1,842 | 102,700 |
| 2024/12/20 | 1,827 | 1,829 | 1,785 | 1,785 | 74,200 |
| 2024/12/19 | 1,719 | 1,827 | 1,718 | 1,827 | 198,900 |
| 2024/12/18 | 1,800 | 1,838 | 1,792 | 1,812 | 198,700 |
| 2024/12/17 | 1,848 | 1,851 | 1,822 | 1,824 | 40,300 |
| 2024/12/16 | 1,850 | 1,857 | 1,826 | 1,832 | 73,500 |
| 2024/12/13 | 1,850 | 1,882 | 1,843 | 1,858 | 61,700 |
| 2024/12/12 | 1,905 | 1,905 | 1,872 | 1,872 | 59,900 |
| 2024/12/11 | 1,859 | 1,894 | 1,848 | 1,894 | 83,100 |
| 2024/12/10 | 1,884 | 1,906 | 1,837 | 1,883 | 107,700 |
| 2024/12/09 | 1,881 | 1,884 | 1,847 | 1,870 | 101,500 |
| 2024/12/06 | 1,889 | 1,889 | 1,859 | 1,870 | 42,300 |
| 2024/12/05 | 1,931 | 1,936 | 1,890 | 1,895 | 58,800 |
| 2024/12/04 | 1,971 | 1,971 | 1,906 | 1,906 | 60,000 |
| 2024/12/03 | 1,930 | 1,969 | 1,930 | 1,954 | 81,100 |
| 2024/12/02 | 1,889 | 1,918 | 1,885 | 1,914 | 66,500 |
| 2024/11/29 | 1,910 | 1,920 | 1,880 | 1,889 | 86,400 |
| 2024/11/28 | 1,846 | 1,926 | 1,846 | 1,899 | 106,600 |
| 2024/11/27 | 1,865 | 1,875 | 1,843 | 1,859 | 61,700 |
| 2024/11/26 | 1,935 | 1,956 | 1,866 | 1,872 | 118,400 |
| 2024/11/25 | 2,003 | 2,007 | 1,937 | 1,937 | 149,700 |
| 2024/11/22 | 1,904 | 1,980 | 1,876 | 1,960 | 146,700 |
| 2024/11/21 | 1,960 | 1,970 | 1,907 | 1,907 | 85,800 |
| 2024/11/20 | 1,939 | 1,971 | 1,905 | 1,960 | 119,100 |
| 2024/11/19 | 1,888 | 1,937 | 1,875 | 1,914 | 92,500 |
| 2024/11/18 | 1,880 | 1,937 | 1,879 | 1,888 | 101,600 |
| 2024/11/15 | 1,978 | 2,037 | 1,876 | 1,920 | 399,900 |
| 2024/11/14 | 2,170 | 2,180 | 2,085 | 2,085 | 92,000 |
| 2024/11/13 | 2,180 | 2,191 | 2,145 | 2,151 | 52,900 |
| 2024/11/12 | 2,170 | 2,208 | 2,165 | 2,165 | 49,800 |
| 2024/11/11 | 2,170 | 2,183 | 2,145 | 2,175 | 47,600 |
| 2024/11/08 | 2,189 | 2,207 | 2,167 | 2,182 | 48,400 |
| 2024/11/07 | 2,183 | 2,211 | 2,145 | 2,185 | 90,200 |
| 2024/11/06 | 2,112 | 2,165 | 2,100 | 2,165 | 66,100 |
| 2024/11/05 | 2,083 | 2,117 | 2,077 | 2,114 | 64,000 |
| 2024/11/01 | 2,159 | 2,159 | 2,075 | 2,076 | 134,900 |
| 2024/10/31 | 2,228 | 2,253 | 2,179 | 2,209 | 112,100 |
| 2024/10/30 | 2,194 | 2,246 | 2,194 | 2,228 | 111,700 |
| 2024/10/29 | 2,170 | 2,193 | 2,150 | 2,190 | 42,100 |
| 2024/10/28 | 2,116 | 2,187 | 2,106 | 2,170 | 63,500 |
| 2024/10/25 | 2,172 | 2,181 | 2,110 | 2,133 | 72,600 |
| 2024/10/24 | 2,151 | 2,195 | 2,136 | 2,182 | 65,500 |
| 2024/10/23 | 2,223 | 2,228 | 2,186 | 2,186 | 46,900 |
| 2024/10/22 | 2,293 | 2,293 | 2,221 | 2,223 | 59,800 |
| 2024/10/21 | 2,265 | 2,296 | 2,264 | 2,288 | 54,000 |
| 2024/10/18 | 2,218 | 2,259 | 2,218 | 2,259 | 53,200 |
| 2024/10/17 | 2,245 | 2,245 | 2,207 | 2,229 | 38,100 |
| 2024/10/16 | 2,229 | 2,264 | 2,215 | 2,236 | 42,900 |
| 2024/10/15 | 2,237 | 2,274 | 2,195 | 2,265 | 66,600 |
| 2024/10/11 | 2,201 | 2,240 | 2,200 | 2,207 | 87,400 |
| 2024/10/10 | 2,237 | 2,241 | 2,199 | 2,203 | 76,400 |
| 2024/10/09 | 2,245 | 2,256 | 2,214 | 2,236 | 146,800 |
| 2024/10/08 | 2,261 | 2,276 | 2,211 | 2,215 | 87,000 |
| 2024/10/07 | 2,304 | 2,304 | 2,252 | 2,270 | 82,800 |
| 2024/10/04 | 2,288 | 2,288 | 2,254 | 2,254 | 99,800 |
| 2024/10/03 | 2,260 | 2,321 | 2,230 | 2,292 | 150,800 |
| 2024/10/02 | 2,208 | 2,257 | 2,202 | 2,213 | 155,200 |
| 2024/10/01 | 2,221 | 2,259 | 2,194 | 2,257 | 93,700 |
| 2024/09/30 | 2,197 | 2,247 | 2,167 | 2,171 | 106,100 |
| 2024/09/27 | 2,273 | 2,297 | 2,237 | 2,275 | 113,800 |
| 2024/09/26 | 2,205 | 2,271 | 2,204 | 2,258 | 168,600 |
| 2024/09/25 | 2,191 | 2,209 | 2,172 | 2,178 | 128,100 |
| 2024/09/24 | 2,248 | 2,289 | 2,204 | 2,208 | 224,100 |
| 2024/09/20 | 2,123 | 2,143 | 2,101 | 2,122 | 145,700 |
| 2024/09/19 | 2,038 | 2,090 | 2,037 | 2,074 | 86,700 |
| 2024/09/18 | 2,028 | 2,035 | 1,992 | 2,015 | 67,100 |
| 2024/09/17 | 2,060 | 2,060 | 1,976 | 1,998 | 118,900 |
| 2024/09/13 | 2,013 | 2,080 | 2,010 | 2,049 | 126,000 |
| 2024/09/12 | 2,000 | 2,048 | 1,990 | 2,010 | 98,400 |
| 2024/09/11 | 2,012 | 2,020 | 1,928 | 1,951 | 187,600 |
| 2024/09/10 | 2,024 | 2,050 | 1,989 | 2,007 | 90,700 |
| 2024/09/09 | 1,948 | 2,029 | 1,931 | 2,016 | 127,100 |
| 2024/09/06 | 2,097 | 2,114 | 2,029 | 2,040 | 157,800 |
| 2024/09/05 | 2,077 | 2,134 | 2,073 | 2,087 | 91,900 |
| 2024/09/04 | 2,080 | 2,131 | 2,070 | 2,083 | 141,300 |
| 2024/09/03 | 2,204 | 2,204 | 2,152 | 2,172 | 95,100 |
| 2024/09/02 | 2,234 | 2,242 | 2,179 | 2,210 | 128,600 |
| 2024/08/30 | 2,137 | 2,205 | 2,126 | 2,205 | 124,800 |
| 2024/08/29 | 2,060 | 2,124 | 2,055 | 2,123 | 95,500 |
| 2024/08/28 | 2,122 | 2,122 | 2,069 | 2,102 | 78,400 |
| 2024/08/27 | 2,085 | 2,126 | 2,052 | 2,125 | 75,200 |
| 2024/08/26 | 2,079 | 2,095 | 2,025 | 2,092 | 103,900 |
| 2024/08/23 | 2,100 | 2,108 | 2,028 | 2,076 | 203,000 |
| 2024/08/22 | 2,063 | 2,156 | 2,057 | 2,128 | 142,900 |
| 2024/08/21 | 2,027 | 2,073 | 2,025 | 2,047 | 72,000 |
| 2024/08/20 | 2,041 | 2,062 | 2,024 | 2,055 | 103,900 |
| 2024/08/19 | 2,030 | 2,057 | 1,984 | 2,006 | 127,200 |