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
2007/12/28 1,300 1,310 1,271 1,287 51,200
2007/12/27 1,299 1,343 1,272 1,323 99,900
2007/12/26 1,228 1,298 1,228 1,295 87,600
2007/12/25 1,240 1,245 1,223 1,224 90,400
2007/12/21 1,209 1,227 1,188 1,220 113,500
2007/12/20 1,232 1,257 1,204 1,207 117,000
2007/12/19 1,282 1,307 1,241 1,242 88,500
2007/12/18 1,270 1,317 1,260 1,279 109,900
2007/12/17 1,294 1,340 1,290 1,290 144,400
2007/12/14 1,339 1,367 1,297 1,325 178,100
2007/12/13 1,390 1,395 1,330 1,336 117,500
2007/12/12 1,290 1,381 1,289 1,380 153,000
2007/12/11 1,353 1,356 1,316 1,327 105,200
2007/12/10 1,365 1,368 1,331 1,353 113,800
2007/12/07 1,368 1,390 1,345 1,358 164,900
2007/12/06 1,285 1,345 1,281 1,339 203,200
2007/12/05 1,310 1,312 1,268 1,270 128,700
2007/12/04 1,250 1,375 1,250 1,298 379,900
2007/12/03 1,220 1,229 1,180 1,198 77,100
2007/11/30 1,205 1,218 1,190 1,209 116,600
2007/11/29 1,213 1,213 1,193 1,203 51,200
2007/11/28 1,209 1,213 1,170 1,175 99,100
2007/11/27 1,206 1,244 1,189 1,213 66,300
2007/11/26 1,225 1,246 1,180 1,245 36,000
2007/11/22 1,170 1,244 1,166 1,207 44,600
2007/11/21 1,221 1,272 1,190 1,191 31,900
2007/11/20 1,180 1,260 1,162 1,260 88,200
2007/11/19 1,328 1,338 1,222 1,226 66,500
2007/11/16 1,313 1,338 1,291 1,329 83,000
2007/11/15 1,308 1,394 1,291 1,353 143,700
2007/11/14 1,254 1,303 1,240 1,303 175,500
2007/11/13 1,204 1,217 1,147 1,174 162,500
2007/11/12 1,211 1,255 1,191 1,239 120,600
2007/11/09 1,250 1,318 1,244 1,311 68,500
2007/11/08 1,230 1,280 1,223 1,244 107,700
2007/11/07 1,335 1,357 1,280 1,290 107,800
2007/11/06 1,371 1,373 1,350 1,351 33,500
2007/11/05 1,401 1,420 1,346 1,373 77,300
2007/11/02 1,351 1,420 1,351 1,400 60,500
2007/11/01 1,378 1,398 1,360 1,380 107,400
2007/10/31 1,388 1,404 1,370 1,398 101,900
2007/10/30 1,460 1,461 1,389 1,419 103,500
2007/10/29 1,485 1,490 1,452 1,458 60,000
2007/10/26 1,457 1,489 1,457 1,476 45,700
2007/10/25 1,463 1,506 1,457 1,459 71,800
2007/10/24 1,485 1,504 1,455 1,462 84,000
2007/10/23 1,530 1,530 1,476 1,480 72,400
2007/10/22 1,487 1,534 1,470 1,534 96,100
2007/10/19 1,568 1,568 1,535 1,547 91,000
2007/10/18 1,490 1,566 1,490 1,559 80,900
2007/10/17 1,480 1,514 1,465 1,476 69,700
2007/10/16 1,500 1,525 1,483 1,499 58,300
2007/10/15 1,500 1,523 1,485 1,506 76,300
2007/10/12 1,491 1,491 1,462 1,475 46,600
2007/10/11 1,470 1,515 1,450 1,497 56,800
2007/10/10 1,540 1,563 1,480 1,489 131,000
2007/10/09 1,462 1,540 1,462 1,507 115,600
2007/10/05 1,413 1,450 1,409 1,422 78,600
2007/10/04 1,392 1,411 1,385 1,408 70,400
2007/10/03 1,395 1,416 1,379 1,392 66,500
2007/10/02 1,425 1,433 1,382 1,394 86,100
2007/10/01 1,420 1,433 1,372 1,394 70,700
2007/09/28 1,426 1,446 1,408 1,411 64,600
2007/09/27 1,392 1,425 1,380 1,390 92,700
2007/09/26 1,291 1,400 1,291 1,370 106,100
2007/09/25 1,232 1,295 1,224 1,290 118,400
2007/09/21 1,270 1,270 1,212 1,232 183,700
2007/09/20 1,307 1,345 1,258 1,273 151,100
2007/09/19 1,353 1,395 1,306 1,312 192,100
2007/09/18 1,390 1,399 1,315 1,334 110,500
2007/09/14 1,400 1,437 1,365 1,389 129,700
2007/09/13 1,478 1,478 1,397 1,420 120,000
2007/09/12 1,566 1,590 1,465 1,501 83,500
2007/09/11 1,582 1,590 1,560 1,580 32,900
2007/09/10 1,582 1,620 1,582 1,593 28,500
2007/09/07 1,659 1,664 1,640 1,640 10,700
2007/09/06 1,651 1,653 1,625 1,652 17,800
2007/09/05 1,700 1,706 1,660 1,668 25,500
2007/09/04 1,690 1,705 1,685 1,688 17,100
2007/09/03 1,700 1,716 1,690 1,694 38,200
2007/08/31 1,680 1,707 1,675 1,707 52,300
2007/08/30 1,695 1,713 1,645 1,674 72,200
2007/08/29 1,688 1,689 1,650 1,689 26,400
2007/08/28 1,690 1,728 1,670 1,728 19,400
2007/08/27 1,715 1,738 1,690 1,692 26,700
2007/08/24 1,705 1,710 1,687 1,700 27,400
2007/08/23 1,653 1,699 1,647 1,699 49,900
2007/08/22 1,649 1,667 1,610 1,642 43,300
2007/08/21 1,656 1,688 1,642 1,653 71,000
2007/08/20 1,709 1,725 1,651 1,651 40,000
2007/08/17 1,763 1,765 1,650 1,650 72,000
2007/08/16 1,760 1,800 1,725 1,770 35,200
2007/08/15 1,790 1,816 1,766 1,785 33,200
2007/08/14 1,796 1,830 1,796 1,811 29,300
2007/08/13 1,804 1,866 1,790 1,793 64,300
2007/08/10 1,820 1,838 1,765 1,824 90,200
2007/08/09 1,930 1,933 1,852 1,869 75,000
2007/08/08 2,030 2,035 1,913 1,945 59,300
2007/08/07 2,000 2,040 1,972 2,010 168,400
2007/08/06 1,960 1,980 1,930 1,970 30,500
2007/08/03 1,925 1,988 1,910 1,988 40,900
2007/08/02 1,968 1,968 1,881 1,928 48,400
2007/08/01 1,900 1,949 1,900 1,938 83,700
2007/07/31 1,890 1,900 1,850 1,860 27,900
2007/07/30 1,805 1,890 1,805 1,890 18,800
2007/07/27 1,830 1,854 1,810 1,835 50,400
2007/07/26 1,901 1,923 1,855 1,890 48,800
2007/07/25 1,877 1,894 1,856 1,889 47,500
2007/07/24 1,931 1,931 1,890 1,895 39,600
2007/07/23 1,919 1,930 1,900 1,930 26,200
2007/07/20 1,964 1,980 1,941 1,941 26,200
2007/07/19 1,960 1,986 1,940 1,960 45,900
2007/07/18 1,992 1,999 1,973 1,975 34,100
2007/07/17 2,025 2,025 1,995 1,997 47,300
2007/07/13 2,035 2,070 2,030 2,040 39,200
2007/07/12 2,070 2,075 2,025 2,025 28,400
2007/07/11 2,050 2,080 2,040 2,080 25,200
2007/07/10 2,080 2,095 2,045 2,055 99,000
2007/07/09 2,110 2,125 2,070 2,070 64,300
2007/07/06 2,145 2,150 2,080 2,125 48,100
2007/07/05 2,140 2,175 2,120 2,145 63,000
2007/07/04 2,115 2,160 2,110 2,145 91,800
2007/07/03 2,080 2,125 2,070 2,120 75,800
2007/07/02 2,050 2,060 2,040 2,055 14,100
2007/06/29 2,070 2,070 2,000 2,040 103,600
2007/06/28 2,055 2,065 2,025 2,060 51,200
2007/06/27 2,005 2,030 1,981 2,020 33,000
2007/06/26 2,030 2,035 1,991 2,000 36,200
2007/06/25 2,015 2,075 2,010 2,045 62,300
2007/06/22 1,956 2,040 1,956 2,030 65,200
2007/06/21 1,987 1,997 1,930 1,940 84,800
2007/06/20 2,010 2,025 1,993 1,997 44,500
2007/06/19 2,055 2,055 2,010 2,010 43,800
2007/06/18 2,080 2,080 2,045 2,055 54,300
2007/06/15 2,050 2,060 2,020 2,040 88,000
2007/06/14 1,996 2,040 1,970 2,010 116,000
2007/06/13 1,884 1,970 1,882 1,959 72,600
2007/06/12 1,898 1,916 1,880 1,886 41,800
2007/06/11 1,873 1,889 1,868 1,870 46,600
2007/06/08 1,866 1,878 1,851 1,865 49,100
2007/06/07 1,886 1,905 1,874 1,878 76,800
2007/06/06 1,900 1,913 1,885 1,907 49,100
2007/06/05 1,920 1,920 1,885 1,888 76,200
2007/06/04 1,954 1,965 1,888 1,895 106,400
2007/06/01 1,969 1,990 1,936 1,943 70,600
2007/05/31 1,936 1,956 1,936 1,948 62,100
2007/05/30 1,950 1,978 1,924 1,942 126,300
2007/05/29 1,930 1,950 1,901 1,917 134,500
2007/05/28 1,918 1,926 1,871 1,879 83,200
2007/05/25 1,954 1,990 1,915 1,918 55,300
2007/05/24 1,990 1,990 1,971 1,984 10,900
2007/05/23 1,998 2,000 1,975 1,979 12,700
2007/05/22 2,020 2,030 1,951 1,970 30,000
2007/05/21 1,870 1,990 1,870 1,990 36,500
2007/05/18 1,930 1,930 1,870 1,889 47,500
2007/05/17 1,995 1,998 1,930 1,960 26,400
2007/05/16 2,055 2,055 1,980 1,990 42,600
2007/05/15 2,050 2,135 2,050 2,065 28,700
2007/05/14 2,110 2,145 2,090 2,090 28,200
2007/05/11 2,070 2,095 2,065 2,095 17,100
2007/05/10 2,130 2,130 2,060 2,095 25,000
2007/05/09 2,125 2,135 2,090 2,100 26,200
2007/05/08 2,150 2,180 2,100 2,125 25,600
2007/05/07 2,145 2,190 2,135 2,180 29,100
2007/05/02 2,100 2,150 2,100 2,130 25,200
2007/05/01 2,105 2,105 2,050 2,065 15,100
2007/04/27 2,025 2,095 2,025 2,065 16,600
2007/04/26 2,095 2,095 2,025 2,045 51,500
2007/04/25 2,000 2,095 2,000 2,090 43,100
2007/04/24 1,960 1,980 1,960 1,970 70,900
2007/04/23 2,035 2,055 1,993 2,020 57,800
2007/04/20 2,120 2,135 1,990 2,010 148,700
2007/04/19 2,220 2,225 2,125 2,135 120,300
2007/04/18 2,335 2,360 2,235 2,255 83,800
2007/04/17 2,410 2,435 2,280 2,315 104,600
2007/04/16 2,335 2,340 2,215 2,315 52,800
2007/04/13 2,395 2,415 2,290 2,310 34,500
2007/04/12 2,365 2,385 2,345 2,365 27,900
2007/04/11 2,420 2,440 2,370 2,395 29,300
2007/04/10 2,440 2,455 2,395 2,420 102,400
2007/04/09 2,485 2,530 2,465 2,475 148,400
2007/04/06 2,335 2,460 2,335 2,460 192,600
2007/04/05 2,205 2,340 2,200 2,330 113,400
2007/04/04 2,170 2,205 2,160 2,180 21,700
2007/04/03 2,170 2,180 2,150 2,175 21,900
2007/04/02 2,200 2,230 2,155 2,155 42,500
2007/03/30 2,175 2,190 2,160 2,180 20,800
2007/03/29 2,180 2,180 2,105 2,180 24,000
2007/03/28 2,170 2,190 2,130 2,185 33,300
2007/03/27 2,075 2,150 2,075 2,140 21,600
2007/03/26 2,120 2,125 2,060 2,110 40,400
2007/03/23 2,090 2,090 2,050 2,080 28,000
2007/03/22 2,090 2,130 2,085 2,090 25,900
2007/03/20 2,110 2,140 2,050 2,075 34,200
2007/03/19 2,180 2,180 2,090 2,105 35,900
2007/03/16 2,200 2,235 2,175 2,200 56,700
2007/03/15 2,165 2,190 2,150 2,180 25,700
2007/03/14 2,140 2,140 2,110 2,110 41,100
2007/03/13 2,180 2,185 2,150 2,185 43,400
2007/03/12 2,185 2,185 2,150 2,180 44,400
2007/03/09 2,050 2,140 2,045 2,125 61,200
2007/03/08 2,010 2,035 1,998 2,010 36,400
2007/03/07 2,050 2,055 2,005 2,015 53,700
2007/03/06 1,942 2,015 1,916 2,010 51,200
2007/03/05 2,000 2,035 1,950 1,950 70,700
2007/03/02 2,000 2,015 1,995 2,000 59,200
2007/03/01 2,050 2,065 1,995 2,010 79,900
2007/02/28 1,875 2,030 1,875 2,025 160,300
2007/02/27 1,962 1,967 1,945 1,965 47,700
2007/02/26 1,970 1,982 1,952 1,960 77,800
2007/02/23 2,000 2,015 1,935 1,969 129,900
2007/02/22 1,900 1,990 1,900 1,990 505,800
2007/02/21 1,780 1,839 1,680 1,833 433,100
2007/02/20 1,860 1,863 1,800 1,810 132,300
2007/02/19 1,936 1,945 1,860 1,885 126,600
2007/02/16 1,980 1,980 1,935 1,945 66,400
2007/02/15 2,005 2,025 1,965 1,983 74,100
2007/02/14 1,968 2,030 1,955 1,995 90,400
2007/02/13 1,965 2,000 1,923 1,952 114,800
2007/02/09 2,040 2,075 1,930 2,000 136,800
2007/02/08 2,225 2,235 1,999 2,060 283,800
2007/02/07 2,255 2,330 2,200 2,255 210,000
2007/02/06 2,430 2,460 2,400 2,455 55,000
2007/02/05 2,375 2,440 2,375 2,390 83,900
2007/02/02 2,250 2,360 2,250 2,355 97,700
2007/02/01 2,320 2,340 2,210 2,240 92,400
2007/01/31 2,315 2,335 2,310 2,310 46,800
2007/01/30 2,370 2,375 2,315 2,345 61,400
2007/01/29 2,400 2,400 2,355 2,375 89,800
2007/01/26 2,440 2,440 2,390 2,430 34,900
2007/01/25 2,465 2,480 2,440 2,445 40,300
2007/01/24 2,475 2,475 2,465 2,465 23,500
2007/01/23 2,475 2,475 2,455 2,460 25,400
2007/01/22 2,460 2,490 2,460 2,475 42,400
2007/01/19 2,500 2,500 2,450 2,460 45,700
2007/01/18 2,470 2,500 2,470 2,495 35,300
2007/01/17 2,470 2,470 2,450 2,455 32,400
2007/01/16 2,450 2,475 2,430 2,450 63,500
2007/01/15 2,365 2,430 2,365 2,430 79,900
2007/01/12 2,490 2,490 2,430 2,445 50,900
2007/01/11 2,500 2,500 2,465 2,490 53,500
2007/01/10 2,570 2,570 2,520 2,540 33,500
2007/01/09 2,645 2,645 2,565 2,595 31,800
2007/01/05 2,670 2,670 2,635 2,655 13,800
2007/01/04 2,695 2,700 2,660 2,665 6,200

このページの先頭へ