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
2026/03/27 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
2025/08/29 824 838 823 837 112,400
2025/08/28 818 824 815 821 49,400
2025/08/27 821 824 815 818 81,700
2025/08/26 820 826 814 820 74,700
2025/08/25 820 833 818 824 212,400
2025/08/22 796 810 788 810 179,100
2025/08/21 801 830 790 794 465,400
2025/08/20 825 828 803 803 188,700
2025/08/19 820 829 813 829 202,600
2025/08/18 823 823 807 813 113,300
2025/08/15 824 828 811 814 130,400
2025/08/14 814 848 812 823 315,800
2025/08/13 828 840 820 829 293,300
2025/08/12 812 823 810 823 145,200
2025/08/08 805 810 802 804 140,200
2025/08/07 803 808 798 805 113,400
2025/08/06 815 815 804 806 113,000
2025/08/05 814 820 806 815 61,000
2025/08/04 799 813 795 810 153,500
2025/08/01 806 813 795 813 171,200
2025/07/31 814 822 809 814 89,100
2025/07/30 812 814 803 814 46,500
2025/07/29 818 818 808 808 72,300
2025/07/28 825 828 811 821 85,000
2025/07/25 831 831 821 825 89,300
2025/07/24 833 845 826 832 122,600
2025/07/23 822 833 822 828 152,900
2025/07/22 832 840 810 815 231,000
2025/07/18 803 895 795 839 1,451,000
2025/07/17 785 804 781 804 78,200
2025/07/16 796 799 782 785 83,200
2025/07/15 788 796 778 795 85,300
2025/07/14 798 804 787 794 121,400
2025/07/11 776 794 775 787 94,300
2025/07/10 783 783 770 771 71,800
2025/07/09 776 782 774 782 56,800
2025/07/08 758 775 758 770 69,500
2025/07/07 775 778 760 760 87,100
2025/07/04 792 792 775 775 79,700
2025/07/03 772 784 772 783 104,500
2025/07/02 770 781 765 771 79,500
2025/07/01 790 790 777 785 106,700
2025/06/30 805 823 795 795 137,200
2025/06/27 812 823 796 797 112,900
2025/06/26 802 816 798 809 148,100
2025/06/25 800 810 791 801 99,600
2025/06/24 791 799 784 790 83,600
2025/06/23 780 784 760 776 101,300
2025/06/20 791 804 782 785 108,800
2025/06/19 811 812 793 793 117,500
2025/06/18 808 818 804 813 106,400
2025/06/17 805 827 804 817 128,200
2025/06/16 789 805 788 804 137,500
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

このページの先頭へ