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
2010/12/30 598 607 596 598 75,200
2010/12/29 609 609 600 601 77,900
2010/12/28 617 624 612 613 31,500
2010/12/27 615 629 612 614 47,000
2010/12/24 639 639 611 611 62,700
2010/12/22 654 654 632 632 24,400
2010/12/21 646 658 644 651 20,400
2010/12/20 660 664 644 646 43,300
2010/12/17 669 671 662 665 30,600
2010/12/16 666 670 659 668 35,400
2010/12/15 642 660 640 660 91,100
2010/12/14 631 640 631 632 40,500
2010/12/13 631 643 621 633 51,000
2010/12/10 633 639 627 631 72,100
2010/12/09 648 654 637 643 53,100
2010/12/08 652 659 646 652 52,100
2010/12/07 649 653 637 645 84,900
2010/12/06 617 634 617 634 41,800
2010/12/03 610 616 609 612 65,000
2010/12/02 600 610 596 608 44,800
2010/12/01 583 592 582 586 17,800
2010/11/30 602 606 581 583 28,000
2010/11/29 593 614 593 601 25,600
2010/11/26 605 608 590 599 25,900
2010/11/25 603 610 601 601 31,600
2010/11/24 590 607 576 598 61,500
2010/11/22 601 610 599 605 29,500
2010/11/19 592 604 590 594 46,200
2010/11/18 575 590 575 590 48,300
2010/11/17 549 571 549 570 28,600
2010/11/16 558 566 555 555 48,800
2010/11/15 534 562 534 557 53,500
2010/11/12 553 560 550 553 36,300
2010/11/11 542 563 540 560 73,300
2010/11/10 519 536 517 535 47,600
2010/11/09 510 517 509 516 36,200
2010/11/08 501 508 498 505 29,600
2010/11/05 494 498 486 495 24,600
2010/11/04 465 484 465 479 26,700
2010/11/02 472 475 460 460 39,900
2010/11/01 471 484 471 472 31,300
2010/10/29 491 493 474 479 38,400
2010/10/28 502 502 492 493 34,500
2010/10/27 486 504 486 501 24,100
2010/10/26 511 511 481 490 44,300
2010/10/25 514 515 504 507 21,700
2010/10/22 508 520 505 514 24,800
2010/10/21 513 514 505 508 25,300
2010/10/20 511 514 506 507 26,600
2010/10/19 506 517 504 511 47,100
2010/10/18 493 509 493 507 25,800
2010/10/15 501 507 490 491 41,700
2010/10/14 506 514 497 500 67,600
2010/10/13 516 531 505 507 100,200
2010/10/12 552 561 533 533 132,000
2010/10/08 604 609 592 602 17,100
2010/10/07 610 621 599 606 18,100
2010/10/06 622 623 606 610 23,700
2010/10/05 585 617 585 612 25,600
2010/10/04 602 610 587 588 39,800
2010/10/01 617 620 591 593 40,500
2010/09/30 643 644 603 608 30,800
2010/09/29 633 643 630 640 32,700
2010/09/28 650 652 635 638 17,600
2010/09/27 635 651 632 650 19,100
2010/09/24 659 659 641 641 55,300
2010/09/22 675 677 661 671 28,300
2010/09/21 672 679 660 679 40,400
2010/09/17 645 663 638 660 50,800
2010/09/16 643 658 624 640 66,200
2010/09/15 590 655 585 632 74,800
2010/09/14 593 596 582 590 21,900
2010/09/13 591 600 582 583 29,200
2010/09/10 594 595 587 590 25,600
2010/09/09 586 588 578 578 15,000
2010/09/08 593 593 581 585 16,600
2010/09/07 609 609 595 595 25,200
2010/09/06 584 602 584 602 20,800
2010/09/03 570 584 570 575 36,700
2010/09/02 599 599 568 570 28,100
2010/09/01 615 615 585 587 21,300
2010/08/31 599 630 573 628 45,100
2010/08/30 610 616 600 600 38,300
2010/08/27 590 603 576 600 38,900
2010/08/26 608 608 587 596 15,200
2010/08/25 592 606 591 598 18,700
2010/08/24 598 608 581 600 25,200
2010/08/23 607 608 594 598 21,300
2010/08/20 610 615 607 615 19,700
2010/08/19 591 618 591 616 44,300
2010/08/18 606 610 595 599 26,800
2010/08/17 605 614 586 590 39,800
2010/08/16 589 627 589 615 62,400
2010/08/13 652 659 640 649 17,800
2010/08/12 638 674 630 651 36,700
2010/08/11 690 690 667 667 26,100
2010/08/10 682 715 682 696 23,600
2010/08/09 712 712 682 692 40,500
2010/08/06 721 727 713 725 21,300
2010/08/05 728 750 715 722 24,400
2010/08/04 775 775 725 728 64,200
2010/08/03 786 786 762 776 21,700
2010/08/02 792 792 770 771 17,500
2010/07/30 792 806 781 784 24,200
2010/07/29 818 820 796 802 29,200
2010/07/28 819 832 811 823 27,500
2010/07/27 816 824 795 805 39,700
2010/07/26 778 830 778 825 55,300
2010/07/23 763 802 756 763 35,700
2010/07/22 776 776 758 759 44,300
2010/07/21 795 801 785 786 17,500
2010/07/20 799 819 788 795 15,800
2010/07/16 830 830 806 808 15,100
2010/07/15 862 862 818 833 20,900
2010/07/14 834 865 833 862 38,400
2010/07/13 815 826 811 815 28,500
2010/07/12 825 833 811 812 24,000
2010/07/09 830 840 822 827 33,900
2010/07/08 826 845 826 830 20,600
2010/07/07 827 836 806 810 39,200
2010/07/06 840 858 804 827 36,700
2010/07/05 817 844 817 840 32,300
2010/07/02 813 826 804 806 36,100
2010/07/01 826 856 785 790 55,300
2010/06/30 832 876 832 841 30,500
2010/06/29 856 898 850 862 56,000
2010/06/28 925 925 868 877 53,900
2010/06/25 932 940 917 936 33,200
2010/06/24 946 985 935 950 34,000
2010/06/23 984 984 944 945 35,000
2010/06/22 1,002 1,006 979 998 20,900
2010/06/21 999 1,017 999 1,000 27,400
2010/06/18 1,007 1,010 997 1,002 19,300
2010/06/17 1,005 1,020 997 1,011 16,900
2010/06/16 1,025 1,030 1,009 1,021 36,900
2010/06/15 1,003 1,025 1,002 1,025 35,500
2010/06/14 1,010 1,020 1,001 1,009 23,900
2010/06/11 1,020 1,020 997 1,003 55,100
2010/06/10 974 999 952 990 32,500
2010/06/09 1,016 1,016 973 982 33,400
2010/06/08 1,003 1,036 992 1,026 21,100
2010/06/07 1,031 1,036 1,000 1,018 38,600
2010/06/04 1,035 1,070 1,035 1,061 94,800
2010/06/03 1,039 1,040 1,020 1,025 30,100
2010/06/02 1,005 1,047 1,000 1,014 47,600
2010/06/01 1,020 1,030 1,006 1,008 37,200
2010/05/31 980 1,058 976 1,048 163,000
2010/05/28 946 959 923 955 72,000
2010/05/27 845 927 845 909 74,000
2010/05/26 910 923 863 865 53,900
2010/05/25 960 960 900 911 61,000
2010/05/24 963 969 954 961 32,300
2010/05/21 955 980 944 963 65,600
2010/05/20 969 998 968 985 67,900
2010/05/19 934 990 909 984 96,100
2010/05/18 1,009 1,024 942 942 154,300
2010/05/17 1,014 1,076 995 1,016 341,600
2010/05/14 942 960 942 954 52,500
2010/05/13 923 944 909 938 33,900
2010/05/12 939 944 909 924 35,100
2010/05/11 929 940 921 930 54,100
2010/05/10 904 935 900 914 44,200
2010/05/07 853 931 842 919 112,000
2010/05/06 871 879 866 868 59,500
2010/04/30 918 921 899 899 29,400
2010/04/28 930 930 900 918 44,600
2010/04/27 930 956 930 945 50,800
2010/04/26 970 970 932 951 61,600
2010/04/23 973 979 945 971 70,900
2010/04/22 926 971 926 971 62,900
2010/04/21 924 942 920 940 68,200
2010/04/20 911 930 910 930 57,600
2010/04/19 904 908 894 894 80,900
2010/04/16 910 933 904 933 82,700
2010/04/15 874 925 865 924 91,700
2010/04/14 845 875 840 874 74,600
2010/04/13 837 844 830 840 52,200
2010/04/12 806 842 805 837 37,600
2010/04/09 835 840 801 821 38,900
2010/04/08 824 840 820 835 52,000
2010/04/07 828 830 810 820 39,400
2010/04/06 822 828 799 828 44,700
2010/04/05 810 830 799 830 71,600
2010/04/02 770 783 754 783 48,900
2010/04/01 744 767 711 767 35,300
2010/03/31 735 760 735 750 49,900
2010/03/30 704 750 698 750 69,900
2010/03/29 678 701 677 700 25,700
2010/03/26 688 695 682 695 29,900
2010/03/25 694 694 674 678 16,200
2010/03/24 700 701 687 688 43,200
2010/03/23 694 716 687 698 63,500
2010/03/19 667 680 659 674 33,300
2010/03/18 650 663 647 647 12,600
2010/03/17 625 650 618 650 19,500
2010/03/16 620 623 598 618 12,700
2010/03/15 621 623 595 614 12,900
2010/03/12 603 616 600 616 22,800
2010/03/11 610 616 604 609 17,100
2010/03/10 586 606 585 600 16,400
2010/03/09 598 598 586 586 11,100
2010/03/08 596 598 586 595 11,100
2010/03/05 580 586 579 581 19,600
2010/03/04 582 583 569 570 7,500
2010/03/03 571 593 571 582 11,900
2010/03/02 584 584 573 574 12,400
2010/03/01 558 576 558 574 14,000
2010/02/26 560 590 551 555 26,000
2010/02/25 596 600 568 569 39,900
2010/02/24 603 605 594 594 18,100
2010/02/23 615 615 591 601 23,700
2010/02/22 600 617 600 611 15,600
2010/02/19 624 624 595 598 20,400
2010/02/18 607 620 600 611 13,900
2010/02/17 610 610 590 604 15,700
2010/02/16 605 617 595 603 7,500
2010/02/15 601 605 590 605 31,600
2010/02/12 604 625 604 621 12,400
2010/02/10 610 610 595 602 8,300
2010/02/09 608 609 595 601 10,600
2010/02/08 617 617 600 615 11,500
2010/02/05 621 632 607 622 9,700
2010/02/04 627 643 627 642 5,800
2010/02/03 642 660 635 637 11,500
2010/02/02 633 633 608 632 12,400
2010/02/01 610 629 600 623 16,400
2010/01/29 632 635 623 629 14,300
2010/01/28 624 647 624 642 17,400
2010/01/27 643 644 621 621 22,100
2010/01/26 674 685 650 650 11,400
2010/01/25 676 686 670 683 12,600
2010/01/22 699 705 690 696 17,200
2010/01/21 701 725 687 724 29,300
2010/01/20 704 704 690 703 21,900
2010/01/19 702 702 680 695 27,600
2010/01/18 700 714 687 707 22,700
2010/01/15 656 709 655 703 49,900
2010/01/14 646 669 646 663 24,500
2010/01/13 645 650 638 646 12,500
2010/01/12 636 646 630 645 21,100
2010/01/08 622 641 622 637 20,400
2010/01/07 635 635 621 632 14,900
2010/01/06 635 636 627 636 13,900
2010/01/05 636 642 628 632 21,100
2010/01/04 644 644 626 626 14,400

このページの先頭へ