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 |
|---|---|---|---|---|---|
| 2026/07/03 | 1,346 | 1,370 | 1,296 | 1,366 | 422,300 |
| 2026/07/02 | 1,393 | 1,403 | 1,356 | 1,376 | 314,500 |
| 2026/07/01 | 1,412 | 1,443 | 1,384 | 1,423 | 354,300 |
| 2026/06/30 | 1,364 | 1,401 | 1,311 | 1,392 | 299,700 |
| 2026/06/29 | 1,408 | 1,413 | 1,305 | 1,337 | 350,800 |
| 2026/06/26 | 1,406 | 1,416 | 1,361 | 1,380 | 324,900 |
| 2026/06/25 | 1,488 | 1,500 | 1,410 | 1,418 | 329,800 |
| 2026/06/24 | 1,417 | 1,488 | 1,403 | 1,415 | 280,500 |
| 2026/06/23 | 1,570 | 1,592 | 1,426 | 1,437 | 462,500 |
| 2026/06/22 | 1,498 | 1,573 | 1,486 | 1,543 | 508,300 |
| 2026/06/19 | 1,547 | 1,557 | 1,454 | 1,475 | 536,400 |
| 2026/06/18 | 1,449 | 1,505 | 1,444 | 1,466 | 526,900 |
| 2026/06/17 | 1,381 | 1,439 | 1,374 | 1,419 | 291,800 |
| 2026/06/16 | 1,397 | 1,422 | 1,370 | 1,385 | 360,000 |
| 2026/06/15 | 1,375 | 1,376 | 1,311 | 1,360 | 260,700 |
| 2026/06/12 | 1,310 | 1,343 | 1,293 | 1,319 | 347,900 |
| 2026/06/11 | 1,271 | 1,287 | 1,233 | 1,286 | 308,700 |
| 2026/06/10 | 1,322 | 1,338 | 1,290 | 1,313 | 306,800 |
| 2026/06/09 | 1,410 | 1,424 | 1,324 | 1,334 | 357,400 |
| 2026/06/08 | 1,364 | 1,420 | 1,353 | 1,373 | 507,600 |
| 2026/06/05 | 1,440 | 1,495 | 1,401 | 1,484 | 390,000 |
| 2026/06/04 | 1,447 | 1,520 | 1,411 | 1,465 | 673,300 |
| 2026/06/03 | 1,436 | 1,508 | 1,370 | 1,466 | 1,157,300 |
| 2026/06/02 | 1,315 | 1,434 | 1,281 | 1,407 | 1,785,700 |
| 2026/06/01 | 1,278 | 1,278 | 1,220 | 1,225 | 216,700 |
| 2026/05/29 | 1,264 | 1,303 | 1,249 | 1,256 | 305,900 |
| 2026/05/28 | 1,258 | 1,258 | 1,214 | 1,244 | 159,100 |
| 2026/05/27 | 1,331 | 1,365 | 1,261 | 1,261 | 228,100 |
| 2026/05/26 | 1,290 | 1,311 | 1,271 | 1,301 | 177,300 |
| 2026/05/25 | 1,315 | 1,316 | 1,275 | 1,290 | 203,900 |
| 2026/05/22 | 1,316 | 1,330 | 1,260 | 1,269 | 205,600 |
| 2026/05/21 | 1,303 | 1,354 | 1,302 | 1,302 | 272,800 |
| 2026/05/20 | 1,286 | 1,299 | 1,239 | 1,277 | 295,500 |
| 2026/05/19 | 1,343 | 1,348 | 1,290 | 1,316 | 251,700 |
| 2026/05/18 | 1,412 | 1,428 | 1,330 | 1,336 | 369,300 |
| 2026/05/15 | 1,443 | 1,485 | 1,372 | 1,401 | 655,100 |
| 2026/05/14 | 1,370 | 1,458 | 1,370 | 1,441 | 1,356,700 |
| 2026/05/13 | 1,228 | 1,231 | 1,201 | 1,220 | 189,500 |
| 2026/05/12 | 1,245 | 1,266 | 1,224 | 1,227 | 205,200 |
| 2026/05/11 | 1,233 | 1,250 | 1,227 | 1,235 | 138,800 |
| 2026/05/08 | 1,201 | 1,219 | 1,177 | 1,219 | 151,100 |
| 2026/05/07 | 1,219 | 1,235 | 1,210 | 1,224 | 167,200 |
| 2026/05/01 | 1,167 | 1,197 | 1,167 | 1,193 | 181,000 |
| 2026/04/30 | 1,149 | 1,167 | 1,139 | 1,163 | 136,900 |
| 2026/04/28 | 1,184 | 1,188 | 1,145 | 1,158 | 252,800 |
| 2026/04/27 | 1,185 | 1,194 | 1,162 | 1,184 | 126,100 |
| 2026/04/24 | 1,184 | 1,192 | 1,158 | 1,163 | 128,800 |
| 2026/04/23 | 1,238 | 1,245 | 1,174 | 1,184 | 247,700 |
| 2026/04/22 | 1,238 | 1,248 | 1,220 | 1,235 | 137,600 |
| 2026/04/21 | 1,247 | 1,251 | 1,222 | 1,228 | 162,900 |
| 2026/04/20 | 1,290 | 1,290 | 1,228 | 1,231 | 388,000 |
| 2026/04/17 | 1,220 | 1,295 | 1,217 | 1,293 | 565,700 |
| 2026/04/16 | 1,150 | 1,209 | 1,150 | 1,209 | 274,100 |
| 2026/04/15 | 1,152 | 1,154 | 1,124 | 1,137 | 96,300 |
| 2026/04/14 | 1,123 | 1,140 | 1,123 | 1,132 | 95,900 |
| 2026/04/13 | 1,120 | 1,138 | 1,109 | 1,117 | 105,200 |
| 2026/04/10 | 1,130 | 1,152 | 1,116 | 1,116 | 94,100 |
| 2026/04/09 | 1,145 | 1,145 | 1,114 | 1,122 | 132,600 |
| 2026/04/08 | 1,093 | 1,126 | 1,089 | 1,126 | 145,800 |
| 2026/04/07 | 1,068 | 1,073 | 1,053 | 1,059 | 65,700 |
| 2026/04/06 | 1,055 | 1,069 | 1,054 | 1,065 | 69,700 |
| 2026/04/03 | 1,046 | 1,060 | 1,039 | 1,048 | 57,000 |
| 2026/03/27 | 1,050 | 1,080 | 1,042 | 1,078 | 169,900 |
| 2026/03/26 | 1,066 | 1,085 | 1,047 | 1,059 | 118,500 |
| 2026/03/25 | 1,055 | 1,078 | 1,050 | 1,070 | 161,600 |
| 2026/03/24 | 1,011 | 1,032 | 998 | 1,014 | 133,400 |
| 2026/03/23 | 1,005 | 1,005 | 977 | 989 | 220,300 |
| 2026/03/19 | 1,057 | 1,063 | 1,036 | 1,037 | 205,200 |
| 2026/03/18 | 1,066 | 1,084 | 1,061 | 1,077 | 114,200 |
| 2026/03/17 | 1,064 | 1,074 | 1,043 | 1,045 | 129,200 |
| 2026/03/16 | 1,055 | 1,066 | 1,035 | 1,049 | 113,100 |
| 2026/03/13 | 1,045 | 1,074 | 1,045 | 1,061 | 137,500 |
| 2026/03/12 | 1,086 | 1,093 | 1,055 | 1,063 | 124,500 |
| 2026/03/11 | 1,095 | 1,117 | 1,093 | 1,101 | 101,000 |
| 2026/03/10 | 1,070 | 1,090 | 1,061 | 1,085 | 114,500 |
| 2026/03/09 | 1,035 | 1,042 | 1,007 | 1,040 | 266,300 |
| 2026/03/06 | 1,101 | 1,113 | 1,082 | 1,100 | 114,500 |
| 2026/03/05 | 1,100 | 1,131 | 1,097 | 1,118 | 235,100 |
| 2026/03/04 | 1,099 | 1,115 | 1,021 | 1,040 | 388,500 |
| 2026/03/03 | 1,165 | 1,183 | 1,123 | 1,133 | 246,500 |
| 2026/03/02 | 1,165 | 1,182 | 1,143 | 1,161 | 285,400 |
| 2026/02/27 | 1,211 | 1,225 | 1,192 | 1,225 | 175,900 |
| 2026/02/26 | 1,211 | 1,226 | 1,195 | 1,212 | 261,600 |
| 2026/02/25 | 1,180 | 1,230 | 1,171 | 1,190 | 409,100 |
| 2026/02/24 | 1,140 | 1,158 | 1,123 | 1,152 | 144,100 |
| 2026/02/20 | 1,135 | 1,149 | 1,130 | 1,149 | 92,500 |
| 2026/02/19 | 1,159 | 1,164 | 1,142 | 1,146 | 125,000 |
| 2026/02/18 | 1,153 | 1,180 | 1,151 | 1,164 | 122,200 |
| 2026/02/17 | 1,128 | 1,155 | 1,116 | 1,152 | 155,700 |
| 2026/02/16 | 1,141 | 1,153 | 1,113 | 1,138 | 181,700 |
| 2026/02/13 | 1,104 | 1,181 | 1,101 | 1,134 | 534,100 |
| 2026/02/12 | 1,145 | 1,160 | 1,116 | 1,134 | 364,100 |
| 2026/02/10 | 1,117 | 1,134 | 1,115 | 1,127 | 170,200 |
| 2026/02/09 | 1,115 | 1,121 | 1,099 | 1,117 | 169,100 |
| 2026/02/06 | 1,080 | 1,094 | 1,055 | 1,079 | 144,100 |
| 2026/02/05 | 1,108 | 1,114 | 1,091 | 1,094 | 151,900 |
| 2026/02/04 | 1,097 | 1,119 | 1,096 | 1,109 | 118,800 |
| 2026/02/03 | 1,093 | 1,111 | 1,088 | 1,100 | 173,800 |
| 2026/02/02 | 1,104 | 1,136 | 1,075 | 1,075 | 186,900 |
| 2026/01/30 | 1,100 | 1,115 | 1,081 | 1,106 | 176,600 |
| 2026/01/29 | 1,130 | 1,135 | 1,101 | 1,104 | 190,700 |
| 2026/01/28 | 1,116 | 1,127 | 1,092 | 1,116 | 259,700 |
| 2026/01/27 | 1,069 | 1,128 | 1,065 | 1,113 | 327,400 |
| 2026/01/26 | 1,084 | 1,084 | 1,049 | 1,059 | 171,200 |
| 2026/01/23 | 1,112 | 1,120 | 1,087 | 1,105 | 136,400 |
| 2026/01/22 | 1,084 | 1,133 | 1,082 | 1,125 | 203,400 |
| 2026/01/21 | 1,070 | 1,072 | 1,053 | 1,070 | 123,000 |
| 2026/01/20 | 1,110 | 1,110 | 1,085 | 1,085 | 104,900 |
| 2026/01/19 | 1,128 | 1,128 | 1,089 | 1,111 | 142,900 |
| 2026/01/16 | 1,124 | 1,134 | 1,102 | 1,133 | 128,500 |
| 2026/01/15 | 1,081 | 1,124 | 1,072 | 1,124 | 212,500 |
| 2026/01/14 | 1,080 | 1,095 | 1,079 | 1,093 | 127,200 |
| 2026/01/13 | 1,080 | 1,089 | 1,061 | 1,080 | 163,500 |
| 2026/01/09 | 1,055 | 1,065 | 1,044 | 1,048 | 78,900 |
| 2026/01/08 | 1,072 | 1,078 | 1,053 | 1,056 | 94,500 |
| 2026/01/07 | 1,065 | 1,089 | 1,060 | 1,074 | 135,000 |
| 2026/01/06 | 1,060 | 1,078 | 1,059 | 1,065 | 144,800 |
| 2026/01/05 | 1,062 | 1,071 | 1,042 | 1,042 | 128,500 |
| 2025/12/30 | 1,063 | 1,066 | 1,054 | 1,054 | 83,000 |
| 2025/12/29 | 1,057 | 1,085 | 1,055 | 1,073 | 154,300 |
| 2025/12/26 | 1,061 | 1,073 | 1,050 | 1,059 | 172,800 |
| 2025/12/25 | 1,035 | 1,066 | 1,033 | 1,061 | 146,400 |
| 2025/12/24 | 1,040 | 1,047 | 1,026 | 1,026 | 88,200 |
| 2025/12/23 | 1,027 | 1,047 | 1,027 | 1,045 | 119,900 |
| 2025/12/22 | 1,019 | 1,042 | 1,015 | 1,035 | 136,700 |
| 2025/12/19 | 1,005 | 1,014 | 1,001 | 1,006 | 118,200 |
| 2025/12/18 | 1,000 | 1,008 | 991 | 1,000 | 110,300 |
| 2025/12/17 | 1,002 | 1,013 | 1,000 | 1,009 | 96,200 |
| 2025/12/16 | 1,021 | 1,024 | 996 | 1,001 | 141,600 |
| 2025/12/15 | 1,023 | 1,033 | 1,011 | 1,029 | 158,200 |
| 2025/12/12 | 1,028 | 1,044 | 1,010 | 1,042 | 151,500 |
| 2025/12/11 | 1,030 | 1,036 | 1,016 | 1,016 | 130,900 |
| 2025/12/10 | 1,054 | 1,064 | 1,026 | 1,027 | 122,700 |
| 2025/12/09 | 1,070 | 1,074 | 1,044 | 1,044 | 162,000 |
| 2025/12/08 | 1,044 | 1,066 | 1,035 | 1,066 | 222,200 |
| 2025/12/05 | 1,030 | 1,044 | 1,025 | 1,026 | 106,700 |
| 2025/12/04 | 1,036 | 1,051 | 1,032 | 1,038 | 124,500 |
| 2025/12/03 | 1,029 | 1,042 | 1,025 | 1,036 | 140,700 |
| 2025/12/02 | 1,040 | 1,045 | 1,019 | 1,025 | 191,900 |
| 2025/12/01 | 1,083 | 1,086 | 1,036 | 1,041 | 160,400 |
| 2025/11/28 | 1,050 | 1,086 | 1,050 | 1,086 | 189,200 |
| 2025/11/27 | 1,080 | 1,087 | 1,053 | 1,058 | 177,800 |
| 2025/11/26 | 1,063 | 1,075 | 1,053 | 1,075 | 131,000 |
| 2025/11/25 | 1,065 | 1,067 | 1,036 | 1,051 | 248,900 |
| 2025/11/21 | 1,040 | 1,097 | 1,035 | 1,057 | 418,200 |
| 2025/11/20 | 1,021 | 1,076 | 1,019 | 1,072 | 446,900 |
| 2025/11/19 | 1,021 | 1,025 | 987 | 1,001 | 275,000 |
| 2025/11/18 | 1,031 | 1,036 | 1,005 | 1,028 | 468,600 |
| 2025/11/17 | 1,037 | 1,044 | 995 | 1,033 | 545,600 |
| 2025/11/14 | 962 | 1,033 | 962 | 1,033 | 1,252,000 |
| 2025/11/13 | 900 | 903 | 881 | 883 | 89,400 |
| 2025/11/12 | 884 | 906 | 880 | 902 | 92,500 |
| 2025/11/11 | 899 | 910 | 890 | 898 | 295,600 |
| 2025/11/10 | 869 | 895 | 862 | 893 | 89,000 |
| 2025/11/07 | 868 | 871 | 850 | 861 | 94,700 |
| 2025/11/06 | 879 | 884 | 869 | 876 | 62,000 |
| 2025/11/05 | 903 | 903 | 842 | 867 | 174,100 |
| 2025/11/04 | 903 | 914 | 901 | 905 | 63,900 |
| 2025/10/31 | 912 | 918 | 901 | 901 | 78,600 |
| 2025/10/30 | 900 | 914 | 892 | 914 | 326,400 |
| 2025/10/29 | 915 | 919 | 900 | 900 | 116,400 |
| 2025/10/28 | 938 | 938 | 913 | 915 | 107,300 |
| 2025/10/27 | 930 | 949 | 926 | 938 | 170,300 |
| 2025/10/24 | 913 | 920 | 906 | 913 | 86,800 |
| 2025/10/23 | 908 | 919 | 892 | 913 | 149,500 |
| 2025/10/22 | 879 | 923 | 865 | 923 | 328,100 |
| 2025/10/21 | 893 | 897 | 881 | 881 | 143,100 |
| 2025/10/20 | 875 | 897 | 872 | 893 | 138,200 |
| 2025/10/17 | 880 | 883 | 860 | 861 | 104,800 |
| 2025/10/16 | 857 | 892 | 857 | 887 | 166,100 |
| 2025/10/15 | 821 | 860 | 821 | 855 | 126,700 |
| 2025/10/14 | 836 | 845 | 812 | 817 | 186,600 |
| 2025/10/10 | 870 | 875 | 843 | 851 | 143,800 |
| 2025/10/09 | 876 | 882 | 872 | 880 | 88,500 |
| 2025/10/08 | 873 | 873 | 863 | 866 | 76,400 |
| 2025/10/07 | 880 | 892 | 867 | 875 | 98,000 |
| 2025/10/06 | 874 | 883 | 865 | 879 | 124,400 |
| 2025/10/03 | 844 | 867 | 844 | 859 | 127,900 |
| 2025/10/02 | 830 | 849 | 826 | 844 | 202,900 |
| 2025/10/01 | 860 | 860 | 833 | 833 | 187,100 |
| 2025/09/30 | 875 | 876 | 860 | 860 | 99,600 |
| 2025/09/29 | 873 | 888 | 873 | 876 | 100,300 |
| 2025/09/26 | 900 | 901 | 884 | 897 | 178,300 |
| 2025/09/25 | 901 | 908 | 893 | 904 | 97,000 |
| 2025/09/24 | 901 | 910 | 891 | 900 | 153,700 |
| 2025/09/22 | 900 | 916 | 900 | 906 | 160,700 |
| 2025/09/19 | 897 | 899 | 871 | 897 | 208,500 |
| 2025/09/18 | 870 | 894 | 863 | 886 | 179,600 |
| 2025/09/17 | 869 | 892 | 863 | 874 | 265,100 |
| 2025/09/16 | 858 | 866 | 853 | 865 | 89,700 |
| 2025/09/12 | 856 | 865 | 845 | 849 | 121,000 |
| 2025/09/11 | 858 | 860 | 846 | 851 | 107,500 |
| 2025/09/10 | 842 | 864 | 842 | 859 | 207,300 |
| 2025/09/09 | 846 | 852 | 837 | 842 | 114,300 |
| 2025/09/08 | 846 | 852 | 843 | 845 | 120,300 |
| 2025/09/05 | 829 | 841 | 829 | 838 | 95,200 |
| 2025/09/04 | 832 | 835 | 823 | 829 | 54,600 |
| 2025/09/03 | 825 | 835 | 819 | 824 | 97,000 |
| 2025/09/02 | 820 | 833 | 820 | 828 | 113,400 |
| 2025/09/01 | 831 | 831 | 813 | 815 | 118,800 |