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
2016/12/30 1,230 1,283 1,230 1,273 110,000
2016/12/29 1,266 1,271 1,234 1,240 102,900
2016/12/28 1,225 1,289 1,221 1,281 318,400
2016/12/27 1,215 1,233 1,203 1,204 93,300
2016/12/26 1,195 1,222 1,192 1,204 71,200
2016/12/22 1,205 1,205 1,181 1,202 119,800
2016/12/21 1,287 1,300 1,198 1,216 198,300
2016/12/20 1,226 1,264 1,208 1,262 152,300
2016/12/19 1,180 1,206 1,170 1,204 125,400
2016/12/16 1,195 1,195 1,171 1,178 71,100
2016/12/15 1,188 1,196 1,178 1,185 87,700
2016/12/14 1,180 1,192 1,170 1,179 52,500
2016/12/13 1,179 1,187 1,164 1,184 77,800
2016/12/12 1,212 1,216 1,175 1,189 72,400
2016/12/09 1,166 1,202 1,163 1,193 153,000
2016/12/08 1,188 1,194 1,168 1,172 110,600
2016/12/07 1,185 1,200 1,167 1,178 105,600
2016/12/06 1,200 1,209 1,187 1,189 58,200
2016/12/05 1,182 1,210 1,175 1,199 60,700
2016/12/02 1,219 1,219 1,189 1,207 123,000
2016/12/01 1,232 1,244 1,216 1,228 124,100
2016/11/30 1,210 1,232 1,195 1,225 175,100
2016/11/29 1,240 1,240 1,183 1,221 211,700
2016/11/28 1,237 1,251 1,225 1,240 121,800
2016/11/25 1,290 1,294 1,243 1,250 122,000
2016/11/24 1,315 1,329 1,271 1,288 139,000
2016/11/22 1,320 1,335 1,303 1,309 135,100
2016/11/21 1,326 1,338 1,316 1,331 106,500
2016/11/18 1,306 1,319 1,291 1,308 133,000
2016/11/17 1,285 1,302 1,259 1,289 148,100
2016/11/16 1,283 1,283 1,254 1,272 109,700
2016/11/15 1,277 1,289 1,219 1,253 139,600
2016/11/14 1,150 1,285 1,150 1,258 255,800
2016/11/11 1,169 1,172 1,120 1,144 86,400
2016/11/10 1,170 1,180 1,124 1,150 134,100
2016/11/09 1,198 1,200 1,055 1,104 190,700
2016/11/08 1,191 1,213 1,166 1,168 78,000
2016/11/07 1,189 1,192 1,161 1,189 109,900
2016/11/04 1,195 1,200 1,160 1,190 140,500
2016/11/02 1,277 1,277 1,206 1,212 197,000
2016/11/01 1,308 1,309 1,253 1,299 170,500
2016/10/31 1,310 1,325 1,286 1,308 114,700
2016/10/28 1,316 1,331 1,311 1,312 81,500
2016/10/27 1,335 1,335 1,307 1,311 80,600
2016/10/26 1,315 1,332 1,310 1,315 80,800
2016/10/25 1,380 1,384 1,299 1,321 172,000
2016/10/24 1,388 1,410 1,345 1,360 141,400
2016/10/21 1,296 1,390 1,294 1,376 263,800
2016/10/20 1,308 1,328 1,286 1,299 99,500
2016/10/19 1,328 1,330 1,302 1,324 51,000
2016/10/18 1,312 1,345 1,312 1,328 78,800
2016/10/17 1,309 1,325 1,295 1,317 81,500
2016/10/14 1,346 1,346 1,291 1,309 122,500
2016/10/13 1,377 1,392 1,295 1,345 270,700
2016/10/12 1,363 1,417 1,345 1,377 213,200
2016/10/11 1,409 1,444 1,366 1,380 382,600
2016/10/07 1,296 1,358 1,282 1,358 322,000
2016/10/06 1,260 1,322 1,258 1,272 182,100
2016/10/05 1,299 1,302 1,238 1,254 136,600
2016/10/04 1,308 1,309 1,279 1,290 75,800
2016/10/03 1,344 1,349 1,269 1,294 188,000
2016/09/30 1,311 1,345 1,282 1,331 190,100
2016/09/29 1,263 1,360 1,263 1,337 311,300
2016/09/28 1,235 1,264 1,206 1,252 116,100
2016/09/27 1,268 1,268 1,183 1,229 194,800
2016/09/26 1,265 1,288 1,252 1,269 132,200
2016/09/23 1,196 1,265 1,182 1,247 269,000
2016/09/21 1,195 1,203 1,111 1,173 186,700
2016/09/20 1,148 1,210 1,148 1,195 108,400
2016/09/16 1,140 1,174 1,139 1,160 70,200
2016/09/15 1,139 1,185 1,129 1,140 104,400
2016/09/14 1,155 1,210 1,123 1,128 203,600
2016/09/13 1,170 1,174 1,123 1,158 193,300
2016/09/12 1,209 1,210 1,178 1,191 104,700
2016/09/09 1,239 1,264 1,209 1,228 76,500
2016/09/08 1,301 1,301 1,241 1,256 108,600
2016/09/07 1,256 1,309 1,234 1,291 133,400
2016/09/06 1,285 1,294 1,239 1,291 138,600
2016/09/05 1,338 1,340 1,273 1,287 113,000
2016/09/02 1,369 1,382 1,281 1,296 181,100
2016/09/01 1,434 1,465 1,351 1,372 231,300
2016/08/31 1,349 1,457 1,340 1,412 533,400
2016/08/30 1,333 1,360 1,272 1,300 265,300
2016/08/29 1,200 1,408 1,200 1,366 428,300
2016/08/26 1,199 1,247 1,164 1,178 215,600
2016/08/25 1,147 1,218 1,145 1,204 240,600
2016/08/24 1,124 1,143 1,115 1,136 108,900
2016/08/23 1,080 1,137 1,070 1,130 166,800
2016/08/22 1,040 1,105 1,017 1,086 259,800
2016/08/19 1,012 1,112 1,006 1,075 367,800
2016/08/18 1,058 1,058 1,006 1,017 214,800
2016/08/17 1,069 1,075 1,038 1,055 213,700
2016/08/16 1,129 1,129 1,025 1,049 396,300
2016/08/15 1,145 1,165 1,120 1,129 162,000
2016/08/12 1,049 1,187 1,044 1,168 497,100
2016/08/10 1,280 1,378 1,223 1,229 339,000
2016/08/09 1,288 1,328 1,270 1,324 280,500
2016/08/08 1,218 1,294 1,215 1,255 228,900
2016/08/05 1,265 1,273 1,181 1,188 257,600
2016/08/04 1,292 1,325 1,250 1,254 212,700
2016/08/03 1,317 1,319 1,274 1,283 185,700
2016/08/02 1,338 1,385 1,321 1,357 109,200
2016/08/01 1,365 1,389 1,352 1,373 81,000
2016/07/29 1,406 1,419 1,280 1,393 363,100
2016/07/28 1,453 1,490 1,421 1,423 175,200
2016/07/27 1,512 1,525 1,452 1,462 146,300
2016/07/26 1,502 1,530 1,471 1,510 159,500
2016/07/25 1,630 1,631 1,498 1,510 289,000
2016/07/22 1,550 1,689 1,549 1,633 426,800
2016/07/21 1,497 1,547 1,470 1,542 195,600
2016/07/20 1,495 1,519 1,470 1,497 186,000
2016/07/19 1,515 1,530 1,426 1,480 299,700
2016/07/15 1,541 1,571 1,502 1,519 288,900
2016/07/14 1,598 1,598 1,512 1,537 244,700
2016/07/13 1,613 1,638 1,537 1,607 532,900
2016/07/12 1,452 1,588 1,434 1,583 642,600
2016/07/11 1,479 1,482 1,400 1,413 372,800
2016/07/08 1,489 1,508 1,426 1,443 473,100
2016/07/07 1,533 1,549 1,443 1,459 577,600
2016/07/06 1,439 1,532 1,402 1,506 763,500
2016/07/05 1,360 1,482 1,321 1,462 905,600
2016/07/04 1,398 1,426 1,297 1,337 885,500
2016/07/01 1,235 1,331 1,211 1,331 767,800
2016/06/30 1,220 1,282 1,191 1,236 856,700
2016/06/29 1,060 1,199 1,056 1,183 841,800
2016/06/28 943 1,080 914 1,068 433,600
2016/06/27 945 985 932 943 142,200
2016/06/24 1,028 1,031 880 942 245,500
2016/06/23 1,011 1,011 971 999 115,900
2016/06/22 984 1,025 982 1,011 247,000
2016/06/21 950 1,100 933 1,014 647,600
2016/06/20 885 968 885 954 172,700
2016/06/17 878 896 850 855 107,200
2016/06/16 950 956 852 863 170,300
2016/06/15 943 965 925 949 77,500
2016/06/14 982 1,030 935 958 150,700
2016/06/13 1,015 1,033 983 989 134,200
2016/06/10 1,054 1,063 1,028 1,040 128,500
2016/06/09 1,088 1,133 1,033 1,054 653,700
2016/06/08 961 1,088 960 1,088 748,600
2016/06/07 950 960 933 938 52,500
2016/06/06 963 965 921 946 104,800
2016/06/03 975 987 962 976 55,700
2016/06/02 993 1,018 954 973 111,300
2016/06/01 1,000 1,035 995 1,015 203,000
2016/05/31 976 994 955 972 107,800
2016/05/30 957 990 952 970 115,700
2016/05/27 957 983 931 952 235,300
2016/05/26 1,082 1,090 963 971 337,800
2016/05/25 1,035 1,121 1,023 1,105 261,500
2016/05/24 1,068 1,075 1,021 1,034 141,300
2016/05/23 1,116 1,116 1,053 1,072 207,500
2016/05/20 1,203 1,203 1,102 1,116 298,500
2016/05/19 1,215 1,239 1,178 1,215 344,600
2016/05/18 1,100 1,239 1,100 1,201 798,300
2016/05/17 1,105 1,137 1,069 1,091 184,400
2016/05/16 999 1,100 997 1,078 194,100
2016/05/13 1,176 1,188 1,100 1,107 150,300
2016/05/12 1,149 1,195 1,116 1,188 166,600
2016/05/11 1,121 1,161 1,121 1,147 127,500
2016/05/10 1,110 1,124 1,085 1,117 106,700
2016/05/09 1,050 1,108 1,041 1,103 108,200
2016/05/06 1,053 1,071 1,028 1,053 57,800
2016/05/02 1,012 1,059 1,010 1,052 73,400
2016/04/28 1,087 1,099 1,050 1,060 140,600
2016/04/27 1,035 1,090 1,011 1,087 144,400
2016/04/26 1,059 1,066 1,003 1,029 116,300
2016/04/25 1,093 1,099 1,051 1,081 132,600
2016/04/22 1,050 1,076 1,024 1,072 130,300
2016/04/21 1,005 1,070 1,005 1,063 182,400
2016/04/20 999 1,030 976 1,000 141,800
2016/04/19 941 999 941 990 147,600
2016/04/18 928 964 916 926 65,200
2016/04/15 979 979 954 964 116,500
2016/04/14 902 985 902 980 225,000
2016/04/13 919 946 901 904 85,400
2016/04/12 868 914 853 906 97,000
2016/04/11 850 869 831 865 48,300
2016/04/08 784 867 784 856 89,300
2016/04/07 821 836 793 804 77,200
2016/04/06 790 841 788 819 141,800
2016/04/05 844 850 776 788 150,600
2016/04/04 862 867 843 853 60,800
2016/04/01 863 889 840 871 106,600
2016/03/31 928 935 859 864 150,000
2016/03/30 946 965 900 914 119,300
2016/03/29 920 970 907 947 161,600
2016/03/28 910 933 895 920 183,700
2016/03/25 890 912 865 906 182,100
2016/03/24 840 918 839 896 420,900
2016/03/23 807 845 802 832 160,300
2016/03/22 760 816 757 815 244,600
2016/03/18 655 758 644 753 185,200
2016/03/17 670 680 652 662 56,700
2016/03/16 675 681 661 671 36,400
2016/03/15 681 685 673 682 36,300
2016/03/14 682 695 677 689 40,400
2016/03/11 655 673 647 671 61,100
2016/03/10 647 678 638 669 53,600
2016/03/09 650 650 637 638 73,200
2016/03/08 689 694 666 678 35,200
2016/03/07 719 727 694 694 43,000
2016/03/04 677 711 668 710 102,000
2016/03/03 648 669 641 663 40,100
2016/03/02 663 680 649 650 53,400
2016/03/01 640 654 634 643 53,900
2016/02/29 651 659 643 645 81,300
2016/02/26 676 682 640 641 96,100
2016/02/25 650 675 634 637 121,000
2016/02/24 617 659 617 652 93,900
2016/02/23 617 632 610 626 59,100
2016/02/22 592 621 591 619 72,400
2016/02/19 588 608 583 602 67,000
2016/02/18 564 613 562 594 120,400
2016/02/17 578 595 555 564 84,600
2016/02/16 542 577 533 575 193,000
2016/02/15 533 538 480 532 456,400
2016/02/12 558 558 558 558 15,400
2016/02/10 722 727 680 708 47,500
2016/02/09 730 732 709 716 51,900
2016/02/08 745 772 745 757 43,100
2016/02/05 764 770 745 760 39,200
2016/02/04 795 803 771 772 60,100
2016/02/03 814 820 805 813 36,300
2016/02/02 860 860 826 840 35,500
2016/02/01 850 870 840 866 75,800
2016/01/29 798 839 796 839 49,800
2016/01/28 809 818 792 798 32,700
2016/01/27 800 826 800 822 15,800
2016/01/26 800 812 783 787 42,600
2016/01/25 820 834 802 822 43,800
2016/01/22 767 807 760 803 67,100
2016/01/21 750 767 735 740 75,800
2016/01/20 793 793 740 744 62,900
2016/01/19 785 800 771 788 30,500
2016/01/18 755 793 755 779 57,000
2016/01/15 833 833 782 785 30,300
2016/01/14 793 809 775 805 66,400
2016/01/13 797 828 792 815 68,600
2016/01/12 856 861 744 774 176,100
2016/01/08 868 875 854 863 42,900
2016/01/07 881 891 876 877 31,100
2016/01/06 897 902 885 890 36,300
2016/01/05 894 895 885 888 37,200
2016/01/04 932 934 909 909 25,000

このページの先頭へ