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
2008/12/30 299 301 297 300 10,700
2008/12/29 300 301 295 297 22,200
2008/12/26 295 298 294 297 11,000
2008/12/25 294 299 293 294 7,100
2008/12/24 300 300 291 294 26,500
2008/12/22 299 302 298 302 21,100
2008/12/19 300 305 300 300 9,800
2008/12/18 302 307 300 301 31,600
2008/12/17 307 315 300 311 31,400
2008/12/16 299 305 297 305 35,600
2008/12/15 300 310 298 299 74,800
2008/12/12 311 315 300 300 104,900
2008/12/11 312 320 307 313 47,000
2008/12/10 316 317 311 315 13,200
2008/12/09 317 320 308 312 20,800
2008/12/08 312 319 312 317 24,500
2008/12/05 312 318 309 312 20,300
2008/12/04 319 319 310 315 23,400
2008/12/03 313 321 310 310 25,800
2008/12/02 320 320 311 313 39,400
2008/12/01 327 330 325 326 29,500
2008/11/28 316 323 311 323 41,100
2008/11/27 322 324 315 319 37,400
2008/11/26 317 327 312 320 45,500
2008/11/25 355 356 316 317 77,000
2008/11/21 326 349 320 349 46,600
2008/11/20 360 365 334 336 91,600
2008/11/19 390 390 365 373 36,600
2008/11/18 379 389 370 386 45,200
2008/11/17 366 395 360 374 103,100
2008/11/14 441 441 414 426 45,000
2008/11/13 426 429 420 425 30,500
2008/11/12 433 436 425 426 33,800
2008/11/11 450 452 435 437 37,700
2008/11/10 465 469 441 452 25,800
2008/11/07 445 456 438 450 58,800
2008/11/06 450 469 450 464 40,600
2008/11/05 469 490 465 484 54,800
2008/11/04 456 460 445 458 32,200
2008/10/31 460 461 433 452 58,700
2008/10/30 440 474 431 464 59,700
2008/10/29 460 471 415 436 50,100
2008/10/28 388 445 386 445 78,900
2008/10/27 421 448 391 400 53,700
2008/10/24 457 465 419 421 36,900
2008/10/23 453 459 435 448 29,700
2008/10/22 484 494 473 473 18,100
2008/10/21 479 521 479 499 30,800
2008/10/20 452 484 451 484 27,600
2008/10/17 471 480 436 441 46,200
2008/10/16 466 488 454 461 38,800
2008/10/15 495 510 478 505 52,800
2008/10/14 490 490 490 490 23,400
2008/10/10 420 421 391 410 46,500
2008/10/09 407 445 407 425 35,700
2008/10/08 450 450 405 410 73,500
2008/10/07 442 471 429 452 94,800
2008/10/06 519 522 473 476 83,800
2008/10/03 550 560 524 531 46,800
2008/10/02 603 603 554 565 40,200
2008/10/01 599 602 589 595 34,000
2008/09/30 556 590 556 580 30,300
2008/09/29 631 638 598 600 18,800
2008/09/26 643 660 618 625 22,900
2008/09/25 650 667 635 646 38,600
2008/09/24 660 693 654 684 58,400
2008/09/22 669 706 669 691 43,800
2008/09/19 649 664 645 646 73,000
2008/09/18 581 645 581 639 53,600
2008/09/17 585 610 583 606 48,100
2008/09/16 591 595 578 583 75,400
2008/09/12 633 634 607 617 28,900
2008/09/11 614 620 605 607 24,100
2008/09/10 622 625 611 613 38,000
2008/09/09 639 639 625 627 22,000
2008/09/08 602 638 602 637 26,700
2008/09/05 604 612 599 604 47,200
2008/09/04 631 643 622 624 24,500
2008/09/03 647 653 630 637 33,200
2008/09/02 651 655 632 634 35,400
2008/09/01 655 655 648 650 24,700
2008/08/29 657 667 647 664 32,000
2008/08/28 670 672 643 647 55,000
2008/08/27 679 687 672 672 13,800
2008/08/26 674 682 670 682 10,000
2008/08/25 677 690 674 681 11,600
2008/08/22 668 685 661 671 33,100
2008/08/21 675 680 670 677 13,200
2008/08/20 665 676 662 675 28,000
2008/08/19 690 691 678 685 26,300
2008/08/18 656 690 656 690 33,000
2008/08/15 644 655 643 655 33,600
2008/08/14 660 667 644 644 35,000
2008/08/13 652 667 650 667 64,000
2008/08/12 688 692 662 662 90,800
2008/08/11 699 715 686 697 70,600
2008/08/08 715 715 695 705 54,200
2008/08/07 733 737 717 719 49,500
2008/08/06 714 726 703 723 43,600
2008/08/05 725 735 707 707 64,600
2008/08/04 798 798 730 730 70,300
2008/08/01 825 825 802 804 20,200
2008/07/31 842 842 815 829 20,500
2008/07/30 830 839 820 834 23,500
2008/07/29 822 831 818 831 16,000
2008/07/28 843 847 834 838 8,500
2008/07/25 842 849 832 836 18,000
2008/07/24 845 859 842 859 22,500
2008/07/23 840 854 836 836 21,600
2008/07/22 820 838 815 838 23,800
2008/07/18 825 826 810 813 14,800
2008/07/17 829 838 812 822 19,100
2008/07/16 826 832 808 809 30,900
2008/07/15 853 853 830 832 44,400
2008/07/14 838 869 838 853 23,400
2008/07/11 860 899 834 858 48,800
2008/07/10 860 888 853 856 31,600
2008/07/09 874 890 860 860 27,700
2008/07/08 891 891 870 870 35,900
2008/07/07 896 909 890 902 15,700
2008/07/04 910 914 892 900 22,000
2008/07/03 908 909 891 908 17,000
2008/07/02 931 939 902 908 19,100
2008/07/01 902 940 902 932 31,600
2008/06/30 903 940 903 917 24,900
2008/06/27 895 921 888 913 23,600
2008/06/26 930 940 914 914 9,200
2008/06/25 925 931 915 921 19,400
2008/06/24 922 930 916 924 12,000
2008/06/23 925 926 915 918 11,700
2008/06/20 935 937 920 920 22,400
2008/06/19 952 961 936 936 35,800
2008/06/18 964 964 952 952 13,900
2008/06/17 965 970 952 958 12,300
2008/06/16 950 963 950 961 14,500
2008/06/13 938 941 927 935 29,500
2008/06/12 939 962 934 941 45,000
2008/06/11 955 962 936 949 58,700
2008/06/10 976 984 960 963 23,000
2008/06/09 970 980 950 968 24,700
2008/06/06 1,017 1,035 1,000 1,000 40,100
2008/06/05 1,029 1,029 1,003 1,018 23,900
2008/06/04 1,000 1,020 1,000 1,014 28,300
2008/06/03 1,022 1,022 991 1,002 26,100
2008/06/02 1,002 1,042 992 1,035 80,700
2008/05/30 960 974 958 965 41,900
2008/05/29 948 957 939 950 11,800
2008/05/28 953 958 928 928 23,700
2008/05/27 961 966 950 953 36,400
2008/05/26 987 987 957 964 57,800
2008/05/23 1,008 1,012 990 992 43,400
2008/05/22 1,010 1,010 989 998 37,200
2008/05/21 1,020 1,028 1,010 1,012 28,200
2008/05/20 1,017 1,045 1,015 1,027 44,800
2008/05/19 1,036 1,043 1,007 1,014 24,900
2008/05/16 1,025 1,040 1,015 1,025 21,900
2008/05/15 1,031 1,054 1,011 1,011 42,900
2008/05/14 998 1,034 989 1,024 75,500
2008/05/13 990 1,038 978 1,018 72,500
2008/05/12 1,055 1,070 1,016 1,041 34,600
2008/05/09 1,107 1,115 1,068 1,075 17,300
2008/05/08 1,095 1,131 1,095 1,123 10,800
2008/05/07 1,095 1,135 1,095 1,123 30,000
2008/05/02 1,080 1,099 1,080 1,094 20,200
2008/05/01 1,088 1,089 1,040 1,081 40,700
2008/04/30 1,027 1,110 1,010 1,092 66,600
2008/04/28 991 1,037 989 1,029 70,500
2008/04/25 963 985 963 981 23,400
2008/04/24 971 980 971 973 24,900
2008/04/23 963 976 963 968 18,000
2008/04/22 963 970 960 968 20,300
2008/04/21 950 968 950 965 25,600
2008/04/18 950 960 928 940 37,300
2008/04/17 940 980 939 966 37,700
2008/04/16 927 941 925 930 22,400
2008/04/15 902 919 901 917 15,300
2008/04/14 884 914 883 903 13,400
2008/04/11 893 915 893 910 16,900
2008/04/10 899 905 885 890 37,200
2008/04/09 922 938 901 902 24,600
2008/04/08 929 935 918 919 24,400
2008/04/07 931 939 918 938 21,200
2008/04/04 947 947 930 932 22,900
2008/04/03 940 947 925 946 31,600
2008/04/02 959 959 932 943 31,000
2008/04/01 950 950 917 924 25,600
2008/03/31 959 965 920 938 42,700
2008/03/28 965 977 951 969 21,300
2008/03/27 1,001 1,005 958 958 53,900
2008/03/26 1,000 1,028 995 1,010 30,200
2008/03/25 1,051 1,062 1,030 1,038 84,800
2008/03/24 1,030 1,060 1,022 1,022 77,400
2008/03/21 988 1,070 982 1,048 68,700
2008/03/19 1,000 1,020 970 978 86,000
2008/03/18 962 991 960 986 58,300
2008/03/17 940 964 922 956 39,700
2008/03/14 980 981 969 972 71,100
2008/03/13 980 995 961 980 98,800
2008/03/12 999 1,017 968 975 126,300
2008/03/11 936 976 923 976 77,500
2008/03/10 1,005 1,005 952 952 58,600
2008/03/07 1,020 1,022 1,009 1,009 55,300
2008/03/06 1,020 1,034 1,020 1,029 38,800
2008/03/05 1,020 1,040 1,014 1,014 48,500
2008/03/04 1,021 1,042 1,014 1,026 99,200
2008/03/03 1,079 1,079 1,005 1,012 122,500
2008/02/29 1,140 1,140 1,103 1,109 80,900
2008/02/28 1,109 1,141 1,105 1,135 94,300
2008/02/27 1,100 1,115 1,096 1,107 42,300
2008/02/26 1,100 1,119 1,085 1,089 66,300
2008/02/25 1,059 1,104 1,059 1,094 66,800
2008/02/22 1,061 1,087 1,045 1,053 118,400
2008/02/21 1,048 1,084 1,048 1,070 69,500
2008/02/20 1,059 1,068 1,030 1,031 88,600
2008/02/19 1,055 1,063 1,044 1,057 66,900
2008/02/18 1,033 1,069 1,033 1,048 89,200
2008/02/15 980 1,040 970 1,028 194,800
2008/02/14 950 998 949 981 180,100
2008/02/13 930 975 916 948 189,100
2008/02/12 890 900 860 882 155,700
2008/02/08 897 911 850 880 532,600
2008/02/07 1,017 1,017 1,017 1,017 11,600
2008/02/06 1,215 1,223 1,201 1,217 76,700
2008/02/05 1,231 1,249 1,220 1,249 54,600
2008/02/04 1,231 1,253 1,223 1,245 54,800
2008/02/01 1,202 1,239 1,202 1,218 64,900
2008/01/31 1,150 1,223 1,116 1,221 213,100
2008/01/30 1,148 1,193 1,117 1,164 229,900
2008/01/29 1,143 1,150 1,125 1,140 88,100
2008/01/28 1,105 1,154 1,100 1,113 130,400
2008/01/25 1,087 1,124 1,075 1,115 108,100
2008/01/24 1,082 1,082 1,023 1,064 76,900
2008/01/23 1,045 1,073 1,015 1,045 122,600
2008/01/22 1,010 1,036 995 995 150,100
2008/01/21 1,078 1,078 1,040 1,040 102,500
2008/01/18 1,003 1,111 1,003 1,098 102,600
2008/01/17 1,025 1,066 985 1,050 205,200
2008/01/16 1,033 1,058 982 1,019 292,500
2008/01/15 1,209 1,215 1,133 1,133 159,400
2008/01/11 1,231 1,248 1,202 1,207 94,400
2008/01/10 1,288 1,292 1,230 1,230 63,400
2008/01/09 1,207 1,263 1,201 1,253 92,100
2008/01/08 1,200 1,275 1,187 1,247 143,100
2008/01/07 1,195 1,220 1,180 1,186 78,300
2008/01/04 1,247 1,254 1,222 1,233 44,500

このページの先頭へ