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 |
---|---|---|---|---|---|
2015/12/30 | 910 | 931 | 902 | 931 | 26,800 |
2015/12/29 | 894 | 916 | 894 | 909 | 17,800 |
2015/12/28 | 880 | 909 | 880 | 906 | 20,500 |
2015/12/25 | 892 | 893 | 876 | 882 | 37,200 |
2015/12/24 | 908 | 921 | 885 | 892 | 179,200 |
2015/12/22 | 921 | 927 | 912 | 915 | 33,400 |
2015/12/21 | 951 | 951 | 923 | 929 | 43,700 |
2015/12/18 | 957 | 975 | 939 | 949 | 107,300 |
2015/12/17 | 940 | 957 | 931 | 938 | 54,400 |
2015/12/16 | 940 | 940 | 919 | 929 | 41,200 |
2015/12/15 | 940 | 942 | 914 | 916 | 28,100 |
2015/12/14 | 910 | 930 | 896 | 925 | 40,300 |
2015/12/11 | 903 | 919 | 903 | 910 | 27,700 |
2015/12/10 | 900 | 908 | 893 | 902 | 37,700 |
2015/12/09 | 909 | 916 | 901 | 904 | 25,400 |
2015/12/08 | 932 | 934 | 910 | 911 | 13,500 |
2015/12/07 | 925 | 944 | 925 | 932 | 13,400 |
2015/12/04 | 936 | 936 | 910 | 924 | 28,000 |
2015/12/03 | 944 | 956 | 936 | 938 | 28,900 |
2015/12/02 | 968 | 968 | 947 | 956 | 23,300 |
2015/12/01 | 958 | 970 | 950 | 960 | 35,700 |
2015/11/30 | 935 | 950 | 925 | 948 | 55,500 |
2015/11/27 | 909 | 946 | 909 | 933 | 45,500 |
2015/11/26 | 903 | 925 | 903 | 909 | 27,200 |
2015/11/25 | 920 | 920 | 901 | 905 | 25,200 |
2015/11/24 | 912 | 932 | 912 | 920 | 28,800 |
2015/11/20 | 905 | 905 | 896 | 904 | 20,600 |
2015/11/19 | 908 | 912 | 902 | 911 | 23,500 |
2015/11/18 | 902 | 903 | 895 | 900 | 22,900 |
2015/11/17 | 903 | 910 | 898 | 902 | 24,800 |
2015/11/16 | 886 | 908 | 868 | 901 | 93,500 |
2015/11/13 | 940 | 948 | 935 | 946 | 19,000 |
2015/11/12 | 944 | 948 | 935 | 944 | 15,300 |
2015/11/11 | 950 | 965 | 946 | 948 | 22,500 |
2015/11/10 | 945 | 954 | 938 | 948 | 23,800 |
2015/11/09 | 950 | 958 | 945 | 949 | 32,500 |
2015/11/06 | 933 | 943 | 930 | 942 | 19,300 |
2015/11/05 | 935 | 948 | 933 | 937 | 31,800 |
2015/11/04 | 949 | 961 | 936 | 939 | 37,900 |
2015/11/02 | 945 | 951 | 935 | 939 | 53,100 |
2015/10/30 | 939 | 965 | 934 | 952 | 46,500 |
2015/10/29 | 921 | 949 | 921 | 938 | 53,600 |
2015/10/28 | 909 | 917 | 904 | 913 | 22,100 |
2015/10/27 | 925 | 925 | 906 | 906 | 15,700 |
2015/10/26 | 909 | 924 | 900 | 916 | 36,300 |
2015/10/23 | 900 | 907 | 872 | 902 | 36,200 |
2015/10/22 | 890 | 905 | 888 | 893 | 27,900 |
2015/10/21 | 884 | 907 | 884 | 904 | 60,000 |
2015/10/20 | 861 | 890 | 859 | 880 | 22,300 |
2015/10/19 | 880 | 880 | 861 | 862 | 25,600 |
2015/10/16 | 889 | 889 | 877 | 880 | 10,500 |
2015/10/15 | 862 | 886 | 862 | 883 | 28,700 |
2015/10/14 | 881 | 881 | 858 | 868 | 27,200 |
2015/10/13 | 892 | 893 | 875 | 881 | 20,300 |
2015/10/09 | 887 | 902 | 880 | 892 | 29,600 |
2015/10/08 | 898 | 898 | 877 | 886 | 18,800 |
2015/10/07 | 878 | 895 | 872 | 893 | 15,900 |
2015/10/06 | 901 | 903 | 876 | 878 | 27,300 |
2015/10/05 | 909 | 909 | 888 | 890 | 26,600 |
2015/10/02 | 886 | 905 | 856 | 900 | 58,600 |
2015/10/01 | 874 | 883 | 865 | 880 | 48,200 |
2015/09/30 | 855 | 886 | 849 | 865 | 25,600 |
2015/09/29 | 864 | 864 | 840 | 840 | 48,200 |
2015/09/28 | 864 | 885 | 860 | 883 | 18,700 |
2015/09/25 | 861 | 877 | 850 | 876 | 34,400 |
2015/09/24 | 880 | 880 | 866 | 867 | 33,600 |
2015/09/18 | 895 | 903 | 891 | 895 | 55,200 |
2015/09/17 | 898 | 902 | 889 | 899 | 25,800 |
2015/09/16 | 888 | 898 | 883 | 890 | 31,700 |
2015/09/15 | 887 | 916 | 872 | 886 | 47,300 |
2015/09/14 | 880 | 885 | 867 | 878 | 36,100 |
2015/09/11 | 851 | 876 | 850 | 867 | 40,200 |
2015/09/10 | 850 | 863 | 840 | 859 | 41,100 |
2015/09/09 | 828 | 866 | 819 | 862 | 65,100 |
2015/09/08 | 806 | 816 | 793 | 796 | 31,400 |
2015/09/07 | 801 | 817 | 789 | 806 | 47,200 |
2015/09/04 | 834 | 843 | 800 | 815 | 54,700 |
2015/09/03 | 842 | 846 | 819 | 837 | 62,400 |
2015/09/02 | 792 | 831 | 782 | 819 | 51,500 |
2015/09/01 | 845 | 845 | 804 | 806 | 47,800 |
2015/08/31 | 863 | 866 | 833 | 849 | 40,000 |
2015/08/28 | 849 | 885 | 849 | 862 | 57,700 |
2015/08/27 | 848 | 852 | 827 | 827 | 53,600 |
2015/08/26 | 811 | 830 | 790 | 827 | 83,600 |
2015/08/25 | 759 | 825 | 745 | 781 | 155,500 |
2015/08/24 | 830 | 858 | 788 | 788 | 169,000 |
2015/08/21 | 899 | 912 | 861 | 867 | 141,600 |
2015/08/20 | 950 | 962 | 927 | 930 | 113,900 |
2015/08/19 | 973 | 974 | 948 | 953 | 169,600 |
2015/08/18 | 962 | 989 | 952 | 959 | 638,400 |
2015/08/17 | 858 | 858 | 833 | 842 | 53,300 |
2015/08/14 | 879 | 879 | 842 | 858 | 77,200 |
2015/08/13 | 850 | 861 | 828 | 834 | 102,300 |
2015/08/12 | 880 | 895 | 851 | 860 | 108,600 |
2015/08/11 | 911 | 919 | 883 | 895 | 112,200 |
2015/08/10 | 906 | 945 | 906 | 941 | 48,700 |
2015/08/07 | 910 | 913 | 902 | 903 | 18,700 |
2015/08/06 | 896 | 912 | 896 | 910 | 26,500 |
2015/08/05 | 897 | 906 | 891 | 902 | 30,000 |
2015/08/04 | 914 | 918 | 898 | 901 | 40,000 |
2015/08/03 | 933 | 933 | 910 | 920 | 20,900 |
2015/07/31 | 917 | 946 | 917 | 933 | 32,000 |
2015/07/30 | 914 | 921 | 901 | 917 | 30,600 |
2015/07/29 | 932 | 939 | 892 | 909 | 60,700 |
2015/07/28 | 930 | 935 | 923 | 933 | 46,300 |
2015/07/27 | 963 | 964 | 929 | 937 | 57,100 |
2015/07/24 | 991 | 991 | 956 | 963 | 47,900 |
2015/07/23 | 997 | 1,004 | 970 | 989 | 67,900 |
2015/07/22 | 1,014 | 1,015 | 997 | 998 | 36,900 |
2015/07/21 | 1,043 | 1,043 | 1,014 | 1,021 | 32,000 |
2015/07/17 | 1,027 | 1,035 | 1,020 | 1,027 | 45,000 |
2015/07/16 | 1,012 | 1,043 | 980 | 1,022 | 62,000 |
2015/07/15 | 1,010 | 1,014 | 1,000 | 1,010 | 32,100 |
2015/07/14 | 1,014 | 1,020 | 992 | 1,000 | 40,900 |
2015/07/13 | 996 | 1,027 | 983 | 991 | 54,400 |
2015/07/10 | 991 | 1,016 | 972 | 978 | 63,500 |
2015/07/09 | 948 | 1,002 | 923 | 997 | 110,900 |
2015/07/08 | 1,032 | 1,039 | 1,001 | 1,002 | 81,700 |
2015/07/07 | 1,048 | 1,061 | 1,040 | 1,045 | 31,700 |
2015/07/06 | 1,045 | 1,055 | 1,018 | 1,036 | 72,200 |
2015/07/03 | 1,074 | 1,087 | 1,053 | 1,062 | 62,000 |
2015/07/02 | 1,070 | 1,090 | 1,054 | 1,070 | 82,000 |
2015/07/01 | 1,003 | 1,076 | 1,001 | 1,070 | 102,300 |
2015/06/30 | 996 | 1,012 | 986 | 1,003 | 45,200 |
2015/06/29 | 976 | 1,020 | 976 | 1,000 | 134,500 |
2015/06/26 | 1,002 | 1,057 | 1,002 | 1,032 | 154,300 |
2015/06/25 | 997 | 1,015 | 984 | 1,013 | 82,200 |
2015/06/24 | 1,000 | 1,032 | 994 | 1,003 | 310,000 |
2015/06/23 | 965 | 988 | 959 | 978 | 128,100 |
2015/06/22 | 959 | 965 | 937 | 957 | 76,700 |
2015/06/19 | 930 | 957 | 929 | 955 | 155,900 |
2015/06/18 | 917 | 939 | 910 | 922 | 108,000 |
2015/06/17 | 899 | 935 | 897 | 932 | 162,800 |
2015/06/16 | 911 | 912 | 883 | 888 | 95,100 |
2015/06/15 | 910 | 919 | 891 | 913 | 104,700 |
2015/06/12 | 923 | 923 | 901 | 909 | 99,700 |
2015/06/11 | 920 | 925 | 906 | 917 | 55,600 |
2015/06/10 | 903 | 925 | 896 | 910 | 81,100 |
2015/06/09 | 939 | 939 | 904 | 906 | 107,100 |
2015/06/08 | 952 | 963 | 945 | 947 | 70,200 |
2015/06/05 | 940 | 969 | 926 | 965 | 180,000 |
2015/06/04 | 950 | 973 | 941 | 943 | 153,700 |
2015/06/03 | 921 | 945 | 917 | 945 | 102,800 |
2015/06/02 | 914 | 943 | 906 | 930 | 118,300 |
2015/06/01 | 907 | 915 | 896 | 904 | 101,400 |
2015/05/29 | 909 | 926 | 905 | 916 | 94,700 |
2015/05/28 | 940 | 942 | 901 | 905 | 203,200 |
2015/05/27 | 918 | 959 | 889 | 958 | 394,900 |
2015/05/26 | 887 | 910 | 879 | 910 | 171,600 |
2015/05/25 | 898 | 898 | 874 | 876 | 107,100 |
2015/05/22 | 877 | 907 | 870 | 884 | 99,900 |
2015/05/21 | 907 | 915 | 875 | 882 | 235,700 |
2015/05/20 | 898 | 905 | 871 | 882 | 286,500 |
2015/05/19 | 898 | 927 | 883 | 896 | 1,324,400 |
2015/05/18 | 805 | 868 | 796 | 868 | 936,700 |
2015/05/15 | 712 | 723 | 712 | 718 | 21,000 |
2015/05/14 | 725 | 725 | 709 | 717 | 30,600 |
2015/05/13 | 720 | 735 | 717 | 724 | 60,900 |
2015/05/12 | 698 | 718 | 698 | 712 | 114,100 |
2015/05/11 | 690 | 694 | 689 | 689 | 24,000 |
2015/05/08 | 677 | 690 | 677 | 688 | 31,200 |
2015/05/07 | 678 | 679 | 659 | 670 | 16,400 |
2015/05/01 | 681 | 685 | 664 | 681 | 32,700 |
2015/04/30 | 690 | 692 | 687 | 690 | 35,700 |
2015/04/28 | 692 | 694 | 689 | 691 | 17,400 |
2015/04/27 | 690 | 694 | 685 | 692 | 16,700 |
2015/04/24 | 690 | 692 | 690 | 690 | 16,300 |
2015/04/23 | 685 | 692 | 671 | 690 | 30,200 |
2015/04/22 | 689 | 690 | 682 | 689 | 13,600 |
2015/04/21 | 690 | 692 | 686 | 689 | 26,400 |
2015/04/20 | 680 | 695 | 676 | 686 | 46,400 |
2015/04/17 | 685 | 686 | 680 | 681 | 30,200 |
2015/04/16 | 684 | 686 | 677 | 685 | 19,200 |
2015/04/15 | 684 | 684 | 681 | 682 | 15,900 |
2015/04/14 | 678 | 687 | 678 | 683 | 31,300 |
2015/04/13 | 671 | 676 | 670 | 675 | 16,000 |
2015/04/10 | 670 | 675 | 659 | 667 | 31,300 |
2015/04/09 | 676 | 677 | 668 | 670 | 15,400 |
2015/04/08 | 676 | 683 | 675 | 676 | 22,100 |
2015/04/07 | 670 | 681 | 670 | 678 | 30,200 |
2015/04/06 | 667 | 669 | 663 | 668 | 19,100 |
2015/04/03 | 661 | 665 | 658 | 663 | 15,300 |
2015/04/02 | 658 | 668 | 652 | 655 | 22,200 |
2015/04/01 | 654 | 659 | 647 | 656 | 52,100 |
2015/03/31 | 668 | 668 | 656 | 657 | 16,200 |
2015/03/30 | 661 | 666 | 655 | 658 | 20,100 |
2015/03/27 | 676 | 693 | 656 | 660 | 24,300 |
2015/03/26 | 680 | 680 | 673 | 676 | 19,400 |
2015/03/25 | 687 | 689 | 683 | 687 | 17,200 |
2015/03/24 | 692 | 695 | 685 | 688 | 34,400 |
2015/03/23 | 687 | 692 | 683 | 692 | 24,600 |
2015/03/20 | 687 | 690 | 681 | 685 | 17,200 |
2015/03/19 | 687 | 690 | 677 | 678 | 27,400 |
2015/03/18 | 685 | 689 | 684 | 687 | 23,800 |
2015/03/17 | 680 | 687 | 680 | 682 | 33,400 |
2015/03/16 | 680 | 681 | 675 | 678 | 18,600 |
2015/03/13 | 678 | 683 | 675 | 678 | 60,900 |
2015/03/12 | 670 | 677 | 666 | 674 | 28,300 |
2015/03/11 | 664 | 668 | 660 | 666 | 23,100 |
2015/03/10 | 667 | 672 | 666 | 667 | 27,700 |
2015/03/09 | 661 | 673 | 660 | 662 | 34,500 |
2015/03/06 | 661 | 661 | 657 | 659 | 27,200 |
2015/03/05 | 658 | 660 | 653 | 656 | 9,300 |
2015/03/04 | 656 | 662 | 651 | 659 | 30,300 |
2015/03/03 | 665 | 665 | 656 | 656 | 22,500 |
2015/03/02 | 661 | 665 | 661 | 663 | 17,200 |
2015/02/27 | 669 | 669 | 655 | 660 | 43,800 |
2015/02/26 | 668 | 672 | 661 | 667 | 24,100 |
2015/02/25 | 667 | 667 | 660 | 664 | 33,100 |
2015/02/24 | 666 | 679 | 650 | 659 | 98,600 |
2015/02/23 | 663 | 664 | 656 | 664 | 43,800 |
2015/02/20 | 656 | 657 | 650 | 655 | 25,500 |
2015/02/19 | 646 | 652 | 645 | 652 | 24,300 |
2015/02/18 | 648 | 659 | 644 | 646 | 59,400 |
2015/02/17 | 637 | 648 | 637 | 644 | 35,100 |
2015/02/16 | 634 | 640 | 631 | 637 | 15,100 |
2015/02/13 | 632 | 636 | 629 | 633 | 40,100 |
2015/02/12 | 620 | 637 | 615 | 632 | 94,400 |
2015/02/10 | 630 | 630 | 622 | 624 | 22,300 |
2015/02/09 | 630 | 636 | 627 | 630 | 19,200 |
2015/02/06 | 619 | 627 | 619 | 620 | 12,800 |
2015/02/05 | 624 | 624 | 618 | 618 | 7,000 |
2015/02/04 | 616 | 625 | 614 | 617 | 40,100 |
2015/02/03 | 632 | 633 | 612 | 618 | 58,400 |
2015/02/02 | 642 | 643 | 630 | 631 | 44,100 |
2015/01/30 | 657 | 672 | 650 | 655 | 56,100 |
2015/01/29 | 662 | 662 | 653 | 657 | 24,100 |
2015/01/28 | 663 | 664 | 651 | 662 | 21,700 |
2015/01/27 | 669 | 669 | 661 | 664 | 26,300 |
2015/01/26 | 655 | 664 | 655 | 664 | 26,500 |
2015/01/23 | 658 | 662 | 651 | 660 | 33,000 |
2015/01/22 | 663 | 665 | 651 | 656 | 23,600 |
2015/01/21 | 669 | 671 | 657 | 663 | 57,600 |
2015/01/20 | 649 | 660 | 648 | 660 | 64,300 |
2015/01/19 | 635 | 670 | 632 | 645 | 155,300 |
2015/01/16 | 633 | 636 | 626 | 630 | 20,000 |
2015/01/15 | 626 | 636 | 626 | 636 | 15,700 |
2015/01/14 | 635 | 635 | 628 | 629 | 24,700 |
2015/01/13 | 624 | 633 | 622 | 630 | 20,800 |
2015/01/09 | 633 | 640 | 633 | 634 | 16,600 |
2015/01/08 | 634 | 640 | 632 | 636 | 12,500 |
2015/01/07 | 635 | 636 | 631 | 634 | 62,100 |
2015/01/06 | 646 | 646 | 635 | 635 | 23,200 |
2015/01/05 | 645 | 655 | 635 | 652 | 32,000 |