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 |
---|---|---|---|---|---|
2013/12/30 | 547 | 559 | 547 | 557 | 30,600 |
2013/12/27 | 540 | 544 | 534 | 544 | 23,200 |
2013/12/26 | 525 | 536 | 525 | 533 | 23,900 |
2013/12/25 | 522 | 528 | 522 | 525 | 33,300 |
2013/12/24 | 528 | 533 | 520 | 522 | 46,100 |
2013/12/20 | 531 | 537 | 528 | 528 | 31,800 |
2013/12/19 | 530 | 539 | 529 | 532 | 41,600 |
2013/12/18 | 529 | 534 | 521 | 530 | 48,800 |
2013/12/17 | 548 | 548 | 530 | 534 | 69,700 |
2013/12/16 | 548 | 549 | 540 | 542 | 29,800 |
2013/12/13 | 550 | 556 | 550 | 551 | 46,700 |
2013/12/12 | 553 | 559 | 551 | 557 | 16,900 |
2013/12/11 | 551 | 555 | 548 | 551 | 46,600 |
2013/12/10 | 556 | 556 | 549 | 555 | 22,300 |
2013/12/09 | 556 | 560 | 551 | 556 | 31,100 |
2013/12/06 | 545 | 557 | 545 | 556 | 24,500 |
2013/12/05 | 550 | 551 | 547 | 547 | 27,600 |
2013/12/04 | 552 | 554 | 550 | 552 | 31,700 |
2013/12/03 | 554 | 557 | 552 | 552 | 33,100 |
2013/12/02 | 560 | 562 | 551 | 554 | 23,100 |
2013/11/29 | 548 | 560 | 547 | 558 | 31,600 |
2013/11/28 | 554 | 571 | 548 | 555 | 44,300 |
2013/11/27 | 555 | 559 | 555 | 556 | 33,200 |
2013/11/26 | 558 | 563 | 555 | 561 | 31,500 |
2013/11/25 | 557 | 565 | 557 | 561 | 45,200 |
2013/11/22 | 575 | 575 | 557 | 557 | 51,500 |
2013/11/21 | 571 | 576 | 561 | 573 | 27,400 |
2013/11/20 | 552 | 580 | 552 | 577 | 157,300 |
2013/11/19 | 561 | 561 | 549 | 555 | 41,600 |
2013/11/18 | 571 | 571 | 558 | 561 | 40,400 |
2013/11/15 | 567 | 571 | 545 | 561 | 59,000 |
2013/11/14 | 568 | 580 | 560 | 568 | 80,200 |
2013/11/13 | 542 | 574 | 541 | 568 | 200,500 |
2013/11/12 | 525 | 547 | 516 | 539 | 353,800 |
2013/11/11 | 591 | 631 | 591 | 615 | 57,600 |
2013/11/08 | 607 | 610 | 583 | 599 | 48,500 |
2013/11/07 | 617 | 624 | 605 | 609 | 54,300 |
2013/11/06 | 615 | 623 | 604 | 615 | 60,400 |
2013/11/05 | 601 | 603 | 580 | 595 | 54,900 |
2013/11/01 | 603 | 622 | 564 | 592 | 118,400 |
2013/10/31 | 616 | 632 | 611 | 622 | 53,500 |
2013/10/30 | 641 | 670 | 610 | 626 | 271,300 |
2013/10/29 | 630 | 675 | 582 | 645 | 413,000 |
2013/10/28 | 581 | 677 | 580 | 610 | 569,000 |
2013/10/25 | 563 | 586 | 559 | 577 | 108,900 |
2013/10/24 | 556 | 562 | 556 | 562 | 14,500 |
2013/10/23 | 560 | 561 | 555 | 555 | 24,500 |
2013/10/22 | 562 | 565 | 555 | 560 | 27,800 |
2013/10/21 | 562 | 566 | 560 | 562 | 15,000 |
2013/10/18 | 552 | 559 | 552 | 558 | 9,200 |
2013/10/17 | 565 | 572 | 555 | 559 | 14,600 |
2013/10/16 | 555 | 560 | 550 | 555 | 14,300 |
2013/10/15 | 554 | 561 | 554 | 557 | 16,700 |
2013/10/11 | 554 | 554 | 546 | 554 | 33,000 |
2013/10/10 | 551 | 554 | 536 | 554 | 36,700 |
2013/10/09 | 533 | 550 | 531 | 550 | 8,800 |
2013/10/08 | 528 | 533 | 528 | 533 | 16,200 |
2013/10/07 | 538 | 545 | 529 | 531 | 26,600 |
2013/10/04 | 543 | 545 | 531 | 536 | 38,300 |
2013/10/03 | 542 | 554 | 542 | 549 | 8,000 |
2013/10/02 | 555 | 557 | 541 | 547 | 20,100 |
2013/10/01 | 555 | 560 | 534 | 551 | 18,000 |
2013/09/30 | 551 | 571 | 550 | 553 | 33,000 |
2013/09/27 | 561 | 570 | 560 | 561 | 19,300 |
2013/09/26 | 566 | 570 | 545 | 570 | 15,900 |
2013/09/25 | 577 | 579 | 569 | 576 | 42,900 |
2013/09/24 | 573 | 582 | 573 | 576 | 31,400 |
2013/09/20 | 572 | 575 | 565 | 572 | 21,400 |
2013/09/19 | 562 | 566 | 561 | 563 | 14,700 |
2013/09/18 | 571 | 571 | 560 | 565 | 18,700 |
2013/09/17 | 573 | 580 | 563 | 570 | 27,500 |
2013/09/13 | 550 | 568 | 550 | 563 | 27,400 |
2013/09/12 | 568 | 568 | 558 | 560 | 8,500 |
2013/09/11 | 580 | 584 | 559 | 564 | 26,500 |
2013/09/10 | 587 | 593 | 572 | 574 | 47,700 |
2013/09/09 | 593 | 600 | 569 | 580 | 76,600 |
2013/09/06 | 554 | 555 | 545 | 553 | 15,300 |
2013/09/05 | 547 | 569 | 545 | 559 | 36,400 |
2013/09/04 | 535 | 548 | 535 | 544 | 17,400 |
2013/09/03 | 534 | 554 | 534 | 540 | 39,000 |
2013/09/02 | 527 | 530 | 526 | 526 | 10,100 |
2013/08/30 | 519 | 533 | 519 | 521 | 14,700 |
2013/08/29 | 511 | 521 | 511 | 518 | 5,100 |
2013/08/28 | 517 | 517 | 511 | 513 | 4,100 |
2013/08/27 | 518 | 525 | 515 | 519 | 7,000 |
2013/08/26 | 518 | 518 | 509 | 516 | 7,700 |
2013/08/23 | 516 | 520 | 508 | 508 | 8,600 |
2013/08/22 | 505 | 512 | 504 | 509 | 12,800 |
2013/08/21 | 514 | 516 | 510 | 510 | 12,500 |
2013/08/20 | 513 | 518 | 510 | 510 | 16,700 |
2013/08/19 | 516 | 528 | 516 | 521 | 5,400 |
2013/08/16 | 520 | 520 | 516 | 516 | 11,300 |
2013/08/15 | 515 | 526 | 514 | 520 | 15,400 |
2013/08/14 | 519 | 519 | 512 | 514 | 11,800 |
2013/08/13 | 505 | 516 | 505 | 512 | 30,900 |
2013/08/12 | 501 | 516 | 498 | 505 | 70,400 |
2013/08/09 | 550 | 551 | 540 | 541 | 14,700 |
2013/08/08 | 550 | 552 | 550 | 550 | 3,500 |
2013/08/07 | 558 | 560 | 550 | 550 | 11,100 |
2013/08/06 | 560 | 561 | 550 | 558 | 7,800 |
2013/08/05 | 557 | 559 | 553 | 553 | 4,700 |
2013/08/02 | 555 | 555 | 545 | 555 | 12,400 |
2013/08/01 | 530 | 545 | 528 | 545 | 14,800 |
2013/07/31 | 531 | 540 | 528 | 530 | 16,500 |
2013/07/30 | 528 | 549 | 528 | 539 | 13,600 |
2013/07/29 | 548 | 548 | 532 | 533 | 15,800 |
2013/07/26 | 561 | 562 | 548 | 550 | 25,000 |
2013/07/25 | 577 | 577 | 563 | 565 | 15,700 |
2013/07/24 | 577 | 577 | 563 | 571 | 7,200 |
2013/07/23 | 562 | 577 | 562 | 574 | 14,200 |
2013/07/22 | 570 | 571 | 559 | 565 | 22,700 |
2013/07/19 | 579 | 582 | 568 | 569 | 15,300 |
2013/07/18 | 580 | 583 | 580 | 582 | 14,200 |
2013/07/17 | 568 | 578 | 567 | 575 | 17,800 |
2013/07/16 | 575 | 577 | 562 | 562 | 16,900 |
2013/07/12 | 579 | 580 | 559 | 566 | 34,800 |
2013/07/11 | 577 | 577 | 568 | 572 | 15,900 |
2013/07/10 | 571 | 579 | 561 | 570 | 10,700 |
2013/07/09 | 581 | 590 | 573 | 575 | 23,000 |
2013/07/08 | 588 | 595 | 581 | 581 | 34,300 |
2013/07/05 | 568 | 579 | 563 | 578 | 24,600 |
2013/07/04 | 572 | 572 | 559 | 562 | 12,800 |
2013/07/03 | 560 | 570 | 556 | 568 | 15,300 |
2013/07/02 | 564 | 565 | 552 | 565 | 20,500 |
2013/07/01 | 566 | 567 | 552 | 557 | 16,100 |
2013/06/28 | 533 | 562 | 533 | 556 | 15,700 |
2013/06/27 | 520 | 530 | 515 | 527 | 35,600 |
2013/06/26 | 546 | 548 | 506 | 514 | 39,300 |
2013/06/25 | 548 | 548 | 530 | 533 | 25,900 |
2013/06/24 | 561 | 561 | 538 | 548 | 15,700 |
2013/06/21 | 548 | 553 | 537 | 551 | 18,100 |
2013/06/20 | 566 | 568 | 548 | 559 | 19,000 |
2013/06/19 | 568 | 571 | 554 | 566 | 17,300 |
2013/06/18 | 566 | 567 | 560 | 566 | 16,800 |
2013/06/17 | 552 | 571 | 541 | 556 | 10,800 |
2013/06/14 | 565 | 580 | 548 | 551 | 33,900 |
2013/06/13 | 565 | 565 | 538 | 555 | 24,500 |
2013/06/12 | 550 | 579 | 542 | 571 | 14,400 |
2013/06/11 | 583 | 600 | 558 | 558 | 33,300 |
2013/06/10 | 558 | 578 | 555 | 571 | 45,900 |
2013/06/07 | 512 | 542 | 500 | 508 | 83,800 |
2013/06/06 | 580 | 580 | 530 | 542 | 60,500 |
2013/06/05 | 600 | 605 | 582 | 582 | 17,700 |
2013/06/04 | 582 | 602 | 571 | 601 | 33,800 |
2013/06/03 | 609 | 609 | 585 | 587 | 31,300 |
2013/05/31 | 618 | 630 | 612 | 618 | 25,600 |
2013/05/30 | 628 | 637 | 610 | 618 | 40,300 |
2013/05/29 | 644 | 660 | 634 | 642 | 42,400 |
2013/05/28 | 600 | 630 | 595 | 624 | 44,200 |
2013/05/27 | 636 | 636 | 610 | 610 | 33,900 |
2013/05/24 | 641 | 661 | 630 | 639 | 85,700 |
2013/05/23 | 717 | 718 | 631 | 635 | 140,300 |
2013/05/22 | 733 | 736 | 693 | 701 | 97,900 |
2013/05/21 | 695 | 748 | 686 | 722 | 204,100 |
2013/05/20 | 688 | 688 | 667 | 677 | 73,000 |
2013/05/17 | 634 | 640 | 625 | 638 | 68,100 |
2013/05/16 | 634 | 650 | 615 | 624 | 83,800 |
2013/05/15 | 695 | 695 | 630 | 631 | 165,500 |
2013/05/14 | 654 | 688 | 648 | 682 | 240,700 |
2013/05/13 | 608 | 612 | 600 | 608 | 61,600 |
2013/05/10 | 590 | 608 | 582 | 588 | 50,400 |
2013/05/09 | 570 | 609 | 565 | 584 | 78,000 |
2013/05/08 | 557 | 577 | 557 | 561 | 44,400 |
2013/05/07 | 556 | 562 | 550 | 557 | 57,300 |
2013/05/02 | 550 | 550 | 543 | 544 | 36,000 |
2013/05/01 | 555 | 555 | 545 | 546 | 28,600 |
2013/04/30 | 544 | 554 | 544 | 545 | 26,300 |
2013/04/26 | 567 | 568 | 540 | 547 | 55,900 |
2013/04/25 | 562 | 570 | 551 | 559 | 53,000 |
2013/04/24 | 549 | 551 | 541 | 548 | 43,700 |
2013/04/23 | 545 | 545 | 538 | 540 | 54,800 |
2013/04/22 | 540 | 548 | 534 | 541 | 24,200 |
2013/04/19 | 538 | 538 | 532 | 533 | 10,300 |
2013/04/18 | 534 | 540 | 530 | 531 | 35,800 |
2013/04/17 | 532 | 540 | 532 | 533 | 20,300 |
2013/04/16 | 528 | 539 | 525 | 531 | 51,100 |
2013/04/15 | 539 | 546 | 530 | 533 | 37,800 |
2013/04/12 | 530 | 539 | 530 | 538 | 28,600 |
2013/04/11 | 524 | 538 | 524 | 530 | 39,400 |
2013/04/10 | 520 | 528 | 513 | 520 | 18,200 |
2013/04/09 | 525 | 529 | 511 | 515 | 13,100 |
2013/04/08 | 512 | 535 | 512 | 521 | 28,200 |
2013/04/05 | 516 | 524 | 500 | 510 | 25,400 |
2013/04/04 | 499 | 505 | 495 | 503 | 12,800 |
2013/04/03 | 501 | 501 | 490 | 497 | 21,100 |
2013/04/02 | 505 | 505 | 491 | 493 | 24,500 |
2013/04/01 | 521 | 521 | 512 | 512 | 18,600 |
2013/03/29 | 530 | 531 | 522 | 523 | 12,100 |
2013/03/28 | 530 | 536 | 525 | 535 | 14,600 |
2013/03/27 | 547 | 548 | 530 | 537 | 12,700 |
2013/03/26 | 550 | 558 | 546 | 549 | 28,800 |
2013/03/25 | 559 | 569 | 550 | 550 | 29,800 |
2013/03/22 | 558 | 558 | 548 | 548 | 21,400 |
2013/03/21 | 559 | 564 | 555 | 557 | 31,400 |
2013/03/19 | 562 | 567 | 552 | 554 | 31,100 |
2013/03/18 | 555 | 565 | 550 | 552 | 50,900 |
2013/03/15 | 534 | 558 | 523 | 545 | 32,000 |
2013/03/14 | 533 | 536 | 522 | 524 | 20,500 |
2013/03/13 | 518 | 543 | 516 | 531 | 28,000 |
2013/03/12 | 518 | 523 | 514 | 514 | 30,500 |
2013/03/11 | 512 | 520 | 512 | 512 | 34,900 |
2013/03/08 | 498 | 510 | 498 | 507 | 36,900 |
2013/03/07 | 510 | 512 | 498 | 501 | 31,700 |
2013/03/06 | 501 | 510 | 499 | 506 | 29,600 |
2013/03/05 | 496 | 500 | 496 | 498 | 19,000 |
2013/03/04 | 504 | 505 | 495 | 495 | 23,900 |
2013/03/01 | 491 | 499 | 491 | 495 | 15,200 |
2013/02/28 | 493 | 498 | 491 | 493 | 10,100 |
2013/02/27 | 495 | 495 | 483 | 491 | 13,800 |
2013/02/26 | 489 | 495 | 487 | 493 | 15,800 |
2013/02/25 | 499 | 499 | 492 | 493 | 13,800 |
2013/02/22 | 481 | 490 | 481 | 486 | 11,800 |
2013/02/21 | 490 | 490 | 482 | 483 | 20,800 |
2013/02/20 | 484 | 486 | 481 | 483 | 22,600 |
2013/02/19 | 483 | 487 | 481 | 483 | 20,600 |
2013/02/18 | 477 | 488 | 477 | 484 | 31,800 |
2013/02/15 | 480 | 481 | 474 | 478 | 35,300 |
2013/02/14 | 480 | 484 | 479 | 480 | 19,800 |
2013/02/13 | 490 | 497 | 484 | 488 | 21,300 |
2013/02/12 | 505 | 510 | 492 | 495 | 33,700 |
2013/02/08 | 514 | 516 | 500 | 511 | 26,300 |
2013/02/07 | 521 | 521 | 516 | 518 | 12,200 |
2013/02/06 | 519 | 522 | 516 | 519 | 17,700 |
2013/02/05 | 519 | 520 | 512 | 514 | 17,700 |
2013/02/04 | 505 | 520 | 505 | 520 | 47,100 |
2013/02/01 | 496 | 509 | 495 | 505 | 27,100 |
2013/01/31 | 496 | 500 | 493 | 496 | 26,300 |
2013/01/30 | 499 | 499 | 492 | 496 | 14,600 |
2013/01/29 | 496 | 500 | 495 | 498 | 16,800 |
2013/01/28 | 495 | 502 | 490 | 498 | 29,200 |
2013/01/25 | 498 | 499 | 491 | 494 | 13,300 |
2013/01/24 | 485 | 493 | 481 | 493 | 18,600 |
2013/01/23 | 492 | 501 | 489 | 493 | 29,600 |
2013/01/22 | 498 | 499 | 494 | 497 | 11,400 |
2013/01/21 | 502 | 502 | 498 | 498 | 14,500 |
2013/01/18 | 500 | 503 | 498 | 501 | 27,600 |
2013/01/17 | 491 | 498 | 482 | 494 | 23,700 |
2013/01/16 | 501 | 501 | 494 | 495 | 21,000 |
2013/01/15 | 495 | 509 | 495 | 499 | 51,800 |
2013/01/11 | 493 | 496 | 491 | 493 | 29,000 |
2013/01/10 | 487 | 499 | 484 | 496 | 25,600 |
2013/01/09 | 487 | 491 | 485 | 487 | 17,600 |
2013/01/08 | 491 | 492 | 487 | 490 | 13,700 |
2013/01/07 | 498 | 499 | 487 | 491 | 32,100 |
2013/01/04 | 500 | 511 | 499 | 500 | 23,300 |