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
2018/12/28 570 592 568 590 35,800
2018/12/27 570 580 563 580 59,200
2018/12/26 528 552 528 549 106,100
2018/12/25 527 545 522 527 158,100
2018/12/21 577 583 551 564 103,900
2018/12/20 609 616 581 587 89,700
2018/12/19 624 632 610 616 53,600
2018/12/18 627 640 623 627 75,500
2018/12/17 649 662 641 646 53,000
2018/12/14 673 673 650 657 33,000
2018/12/13 673 681 664 673 54,600
2018/12/12 651 677 645 663 47,300
2018/12/11 680 680 646 649 75,900
2018/12/10 703 706 681 681 62,700
2018/12/07 701 728 701 715 58,300
2018/12/06 710 710 689 696 81,800
2018/12/05 721 723 707 712 51,200
2018/12/04 755 757 735 735 32,900
2018/12/03 739 759 739 753 30,900
2018/11/30 735 743 730 739 21,200
2018/11/29 740 749 735 736 23,100
2018/11/28 729 739 727 736 26,600
2018/11/27 728 733 716 724 30,200
2018/11/26 713 730 711 724 19,900
2018/11/22 725 730 714 720 26,600
2018/11/21 711 727 706 719 35,500
2018/11/20 722 727 717 719 33,100
2018/11/19 720 739 719 734 28,400
2018/11/16 761 761 724 724 38,500
2018/11/15 755 775 746 750 51,700
2018/11/14 758 772 752 757 68,100
2018/11/13 743 762 740 756 57,100
2018/11/12 780 792 772 782 30,000
2018/11/09 804 806 785 789 44,700
2018/11/08 799 809 796 801 36,000
2018/11/07 785 809 782 794 49,500
2018/11/06 795 795 781 790 30,600
2018/11/05 782 797 773 796 52,100
2018/11/02 764 791 754 786 104,800
2018/11/01 778 791 760 764 103,200
2018/10/31 797 808 773 789 182,100
2018/10/30 693 770 693 767 117,700
2018/10/29 731 741 705 708 58,500
2018/10/26 722 733 698 726 95,500
2018/10/25 736 736 713 714 78,700
2018/10/24 768 774 746 751 73,300
2018/10/23 790 790 766 767 32,300
2018/10/22 780 796 770 791 33,800
2018/10/19 776 789 768 789 35,900
2018/10/18 797 798 781 791 41,800
2018/10/17 788 803 788 791 53,600
2018/10/16 765 775 760 775 41,700
2018/10/15 778 785 770 773 34,500
2018/10/12 763 785 763 782 48,200
2018/10/11 769 774 744 767 126,700
2018/10/10 805 805 790 793 38,600
2018/10/09 815 818 792 792 49,700
2018/10/05 841 841 812 815 96,100
2018/10/04 840 850 827 847 63,500
2018/10/03 840 849 830 830 59,200
2018/10/02 842 850 832 839 51,700
2018/10/01 828 852 827 839 57,400
2018/09/28 824 832 823 824 52,100
2018/09/27 836 836 819 820 49,200
2018/09/26 830 842 829 836 46,000
2018/09/25 831 842 829 839 50,300
2018/09/21 842 845 828 829 137,200
2018/09/20 844 844 824 827 37,900
2018/09/19 830 844 825 838 44,800
2018/09/18 807 828 799 819 54,700
2018/09/14 793 813 792 807 43,500
2018/09/13 785 803 783 785 33,300
2018/09/12 802 804 785 789 57,800
2018/09/11 817 817 796 802 41,600
2018/09/10 797 814 793 808 67,100
2018/09/07 807 810 800 808 50,000
2018/09/06 820 828 814 821 38,400
2018/09/05 839 848 832 832 27,200
2018/09/04 839 855 839 841 28,800
2018/09/03 869 869 836 842 33,300
2018/08/31 869 873 860 869 26,600
2018/08/30 875 883 866 874 32,900
2018/08/29 846 874 846 869 46,800
2018/08/28 860 872 850 852 108,600
2018/08/27 790 857 790 845 161,200
2018/08/24 790 793 780 787 56,800
2018/08/23 800 800 783 785 76,500
2018/08/22 787 797 781 791 119,500
2018/08/21 800 804 783 786 61,900
2018/08/20 813 813 799 804 34,000
2018/08/17 814 817 806 814 41,300
2018/08/16 819 822 799 810 47,600
2018/08/15 849 849 813 825 56,600
2018/08/14 828 848 814 843 93,500
2018/08/13 814 833 775 828 252,700
2018/08/10 901 915 861 869 147,600
2018/08/09 915 916 882 910 113,000
2018/08/08 915 924 893 920 125,900
2018/08/07 876 908 875 906 122,900
2018/08/06 885 885 870 872 41,000
2018/08/03 895 897 874 876 60,500
2018/08/02 887 906 877 883 90,400
2018/08/01 877 885 873 882 33,800
2018/07/31 883 883 869 873 50,600
2018/07/30 881 884 873 884 75,400
2018/07/27 872 885 865 870 61,600
2018/07/26 869 872 859 867 54,000
2018/07/25 855 868 851 857 43,100
2018/07/24 854 858 848 853 46,300
2018/07/23 856 862 848 850 47,900
2018/07/20 869 874 857 861 44,500
2018/07/19 866 881 866 872 50,200
2018/07/18 870 885 866 866 33,900
2018/07/17 868 883 855 868 53,800
2018/07/13 867 883 863 868 47,900
2018/07/12 864 876 859 871 23,400
2018/07/11 887 887 851 867 39,200
2018/07/10 882 893 881 887 42,100
2018/07/09 862 878 854 878 32,800
2018/07/06 831 863 825 862 49,700
2018/07/05 846 861 822 823 36,200
2018/07/04 861 866 850 852 56,800
2018/07/03 896 907 862 874 70,500
2018/07/02 901 917 889 892 52,800
2018/06/29 892 908 886 905 39,900
2018/06/28 874 899 869 896 46,700
2018/06/27 888 896 866 885 59,200
2018/06/26 861 892 853 892 59,000
2018/06/25 896 900 870 874 50,700
2018/06/22 900 900 883 890 89,700
2018/06/21 916 930 902 902 63,800
2018/06/20 918 924 899 913 87,200
2018/06/19 935 951 916 922 61,700
2018/06/18 976 976 934 939 76,500
2018/06/15 981 984 963 977 68,200
2018/06/14 969 988 969 981 50,100
2018/06/13 970 984 961 971 49,300
2018/06/12 962 975 951 965 92,700
2018/06/11 949 966 945 961 56,100
2018/06/08 940 954 940 953 51,900
2018/06/07 931 947 931 942 68,000
2018/06/06 924 942 916 931 42,800
2018/06/05 941 941 913 926 75,800
2018/06/04 912 937 907 936 92,700
2018/06/01 899 916 887 898 68,000
2018/05/31 909 910 896 903 58,100
2018/05/30 884 902 877 894 83,300
2018/05/29 922 927 893 899 108,400
2018/05/28 944 944 900 913 193,900
2018/05/25 958 960 935 937 99,000
2018/05/24 989 990 964 967 125,400
2018/05/23 998 1,004 983 989 75,200
2018/05/22 1,012 1,013 997 998 111,700
2018/05/21 1,035 1,036 1,001 1,013 227,900
2018/05/18 1,032 1,054 1,012 1,045 119,000
2018/05/17 1,031 1,042 1,017 1,031 56,500
2018/05/16 1,006 1,033 1,003 1,031 108,000
2018/05/15 1,030 1,032 985 1,006 336,600
2018/05/14 1,100 1,132 1,100 1,120 156,800
2018/05/11 1,073 1,083 1,071 1,083 39,300
2018/05/10 1,068 1,082 1,061 1,073 27,800
2018/05/09 1,065 1,084 1,060 1,065 35,000
2018/05/08 1,039 1,080 1,039 1,067 49,900
2018/05/07 1,035 1,049 1,032 1,048 26,000
2018/05/02 1,026 1,043 1,026 1,033 30,300
2018/05/01 1,060 1,060 1,022 1,022 48,400
2018/04/27 1,086 1,086 1,049 1,051 45,700
2018/04/26 1,086 1,123 1,079 1,079 149,700
2018/04/25 1,039 1,076 1,030 1,068 87,500
2018/04/24 1,041 1,049 1,032 1,043 36,800
2018/04/23 1,034 1,057 1,027 1,030 52,700
2018/04/20 1,044 1,045 1,026 1,035 62,300
2018/04/19 1,054 1,077 1,044 1,044 81,400
2018/04/18 1,040 1,068 1,040 1,049 66,100
2018/04/17 1,050 1,063 1,031 1,038 53,900
2018/04/16 1,068 1,085 1,052 1,054 67,400
2018/04/13 1,062 1,083 1,059 1,066 209,400
2018/04/12 1,045 1,060 1,030 1,054 71,700
2018/04/11 1,013 1,063 1,012 1,047 132,800
2018/04/10 989 1,005 974 1,002 40,100
2018/04/09 991 998 975 986 31,000
2018/04/06 1,005 1,015 990 995 48,100
2018/04/05 988 1,015 988 1,011 57,900
2018/04/04 1,008 1,017 980 982 55,700
2018/04/03 999 1,009 987 1,003 50,200
2018/04/02 1,011 1,026 1,006 1,022 40,500
2018/03/30 982 1,008 977 997 61,900
2018/03/29 981 986 963 979 31,200
2018/03/28 978 983 959 974 28,200
2018/03/27 998 1,001 977 988 47,900
2018/03/26 925 961 913 961 100,300
2018/03/23 970 976 944 949 102,500
2018/03/22 1,027 1,037 1,000 1,006 69,300
2018/03/20 1,003 1,021 998 1,010 76,500
2018/03/19 1,042 1,050 1,016 1,027 62,900
2018/03/16 1,047 1,053 1,034 1,051 57,700
2018/03/15 1,050 1,068 1,034 1,046 46,900
2018/03/14 1,051 1,064 1,045 1,064 56,800
2018/03/13 1,051 1,073 1,047 1,070 53,300
2018/03/12 1,045 1,076 1,041 1,054 78,400
2018/03/09 1,030 1,058 1,029 1,035 144,900
2018/03/08 1,002 1,034 1,001 1,013 141,900
2018/03/07 1,010 1,021 995 997 73,300
2018/03/06 1,008 1,031 1,005 1,010 98,600
2018/03/05 995 1,005 980 993 118,000
2018/03/02 969 1,009 969 995 150,300
2018/03/01 991 1,002 986 994 73,500
2018/02/28 996 1,008 994 997 75,000
2018/02/27 989 1,006 987 993 86,600
2018/02/26 990 994 957 974 120,800
2018/02/23 928 957 926 952 57,700
2018/02/22 925 937 916 934 102,100
2018/02/21 908 925 897 919 48,200
2018/02/20 907 915 891 912 56,200
2018/02/19 885 902 874 900 81,700
2018/02/16 893 899 870 873 135,900
2018/02/15 849 912 848 894 244,300
2018/02/14 848 863 815 838 255,700
2018/02/13 950 957 840 848 564,500
2018/02/09 989 1,006 971 1,000 180,000
2018/02/08 1,000 1,018 995 1,008 126,900
2018/02/07 1,050 1,050 996 996 114,000
2018/02/06 999 1,014 959 995 242,400
2018/02/05 1,071 1,080 1,063 1,079 158,600
2018/02/02 1,138 1,143 1,107 1,120 98,700
2018/02/01 1,143 1,143 1,118 1,130 84,700
2018/01/31 1,137 1,149 1,121 1,130 91,000
2018/01/30 1,169 1,185 1,145 1,150 180,100
2018/01/29 1,147 1,176 1,140 1,168 181,800
2018/01/26 1,132 1,136 1,117 1,124 80,900
2018/01/25 1,141 1,150 1,133 1,133 51,600
2018/01/24 1,151 1,160 1,140 1,150 78,100
2018/01/23 1,158 1,159 1,145 1,152 80,700
2018/01/22 1,140 1,157 1,134 1,155 77,800
2018/01/19 1,143 1,147 1,121 1,130 80,300
2018/01/18 1,132 1,172 1,132 1,145 211,200
2018/01/17 1,122 1,132 1,117 1,129 88,000
2018/01/16 1,140 1,148 1,129 1,132 101,800
2018/01/15 1,123 1,136 1,106 1,134 104,700
2018/01/12 1,115 1,129 1,115 1,124 87,300
2018/01/11 1,123 1,124 1,108 1,112 83,300
2018/01/10 1,138 1,139 1,124 1,130 66,600
2018/01/09 1,148 1,148 1,136 1,138 73,700
2018/01/05 1,120 1,136 1,108 1,133 106,300
2018/01/04 1,118 1,127 1,100 1,108 82,900

このページの先頭へ