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 |
---|---|---|---|---|---|
2019/12/30 | 759 | 766 | 746 | 758 | 35,800 |
2019/12/27 | 763 | 774 | 754 | 766 | 72,100 |
2019/12/26 | 727 | 758 | 727 | 758 | 67,200 |
2019/12/25 | 745 | 746 | 722 | 727 | 70,200 |
2019/12/24 | 753 | 765 | 744 | 744 | 36,700 |
2019/12/23 | 777 | 781 | 753 | 754 | 62,000 |
2019/12/20 | 767 | 783 | 760 | 777 | 67,400 |
2019/12/19 | 790 | 790 | 764 | 768 | 107,500 |
2019/12/18 | 802 | 822 | 795 | 795 | 187,800 |
2019/12/17 | 773 | 797 | 763 | 796 | 119,100 |
2019/12/16 | 761 | 773 | 746 | 760 | 71,900 |
2019/12/13 | 780 | 788 | 757 | 768 | 162,700 |
2019/12/12 | 727 | 772 | 725 | 762 | 131,300 |
2019/12/11 | 726 | 733 | 720 | 724 | 40,700 |
2019/12/10 | 724 | 731 | 721 | 726 | 41,100 |
2019/12/09 | 723 | 732 | 721 | 723 | 35,500 |
2019/12/06 | 724 | 733 | 715 | 719 | 63,600 |
2019/12/05 | 721 | 741 | 717 | 729 | 71,300 |
2019/12/04 | 714 | 726 | 708 | 722 | 49,500 |
2019/12/03 | 710 | 725 | 701 | 723 | 53,900 |
2019/12/02 | 713 | 729 | 711 | 715 | 47,500 |
2019/11/29 | 713 | 723 | 712 | 720 | 45,200 |
2019/11/28 | 726 | 735 | 709 | 712 | 88,000 |
2019/11/27 | 715 | 725 | 700 | 720 | 87,500 |
2019/11/26 | 708 | 753 | 707 | 717 | 313,900 |
2019/11/25 | 691 | 697 | 682 | 690 | 91,600 |
2019/11/22 | 674 | 687 | 663 | 679 | 136,400 |
2019/11/21 | 675 | 675 | 654 | 667 | 172,200 |
2019/11/20 | 704 | 708 | 680 | 682 | 136,000 |
2019/11/19 | 720 | 721 | 690 | 710 | 196,900 |
2019/11/18 | 717 | 742 | 710 | 715 | 196,300 |
2019/11/15 | 689 | 758 | 687 | 730 | 409,500 |
2019/11/14 | 884 | 887 | 813 | 819 | 249,900 |
2019/11/13 | 893 | 897 | 871 | 884 | 41,000 |
2019/11/12 | 857 | 894 | 852 | 893 | 125,600 |
2019/11/11 | 878 | 887 | 858 | 865 | 86,000 |
2019/11/08 | 900 | 907 | 868 | 878 | 98,800 |
2019/11/07 | 883 | 897 | 855 | 895 | 108,400 |
2019/11/06 | 873 | 901 | 866 | 884 | 141,400 |
2019/11/05 | 874 | 879 | 865 | 867 | 93,800 |
2019/11/01 | 840 | 874 | 836 | 856 | 128,100 |
2019/10/31 | 902 | 911 | 837 | 845 | 241,900 |
2019/10/30 | 904 | 904 | 876 | 887 | 190,500 |
2019/10/29 | 890 | 918 | 868 | 908 | 250,800 |
2019/10/28 | 846 | 915 | 846 | 893 | 515,200 |
2019/10/25 | 796 | 853 | 784 | 846 | 408,600 |
2019/10/24 | 777 | 794 | 764 | 794 | 107,000 |
2019/10/23 | 790 | 792 | 764 | 765 | 216,200 |
2019/10/21 | 768 | 827 | 768 | 796 | 432,800 |
2019/10/18 | 731 | 769 | 726 | 768 | 178,300 |
2019/10/17 | 723 | 735 | 709 | 729 | 121,900 |
2019/10/16 | 699 | 732 | 699 | 719 | 234,900 |
2019/10/15 | 679 | 695 | 677 | 689 | 90,500 |
2019/10/11 | 651 | 672 | 651 | 672 | 66,100 |
2019/10/10 | 658 | 658 | 640 | 645 | 55,800 |
2019/10/09 | 665 | 665 | 648 | 657 | 79,600 |
2019/10/08 | 654 | 670 | 647 | 670 | 94,600 |
2019/10/07 | 665 | 668 | 643 | 651 | 58,700 |
2019/10/04 | 666 | 666 | 640 | 659 | 54,400 |
2019/10/03 | 676 | 680 | 655 | 659 | 77,100 |
2019/10/02 | 681 | 696 | 679 | 692 | 50,900 |
2019/10/01 | 677 | 693 | 669 | 688 | 52,400 |
2019/09/30 | 686 | 692 | 673 | 675 | 47,000 |
2019/09/27 | 687 | 698 | 684 | 696 | 61,100 |
2019/09/26 | 709 | 713 | 702 | 705 | 66,700 |
2019/09/25 | 700 | 707 | 694 | 701 | 69,300 |
2019/09/24 | 693 | 704 | 691 | 702 | 55,700 |
2019/09/20 | 693 | 694 | 684 | 689 | 48,300 |
2019/09/19 | 660 | 697 | 660 | 693 | 149,400 |
2019/09/18 | 679 | 699 | 650 | 659 | 198,300 |
2019/09/17 | 679 | 685 | 666 | 671 | 68,000 |
2019/09/13 | 688 | 688 | 671 | 680 | 83,600 |
2019/09/12 | 690 | 690 | 678 | 679 | 82,900 |
2019/09/11 | 679 | 686 | 668 | 684 | 76,200 |
2019/09/10 | 674 | 686 | 670 | 676 | 75,800 |
2019/09/09 | 687 | 687 | 658 | 668 | 175,100 |
2019/09/06 | 669 | 704 | 668 | 690 | 346,900 |
2019/09/05 | 638 | 665 | 636 | 659 | 174,000 |
2019/09/04 | 618 | 630 | 606 | 626 | 81,200 |
2019/09/03 | 622 | 630 | 616 | 620 | 81,200 |
2019/09/02 | 608 | 624 | 602 | 620 | 134,300 |
2019/08/30 | 587 | 610 | 587 | 606 | 123,700 |
2019/08/29 | 575 | 586 | 567 | 575 | 113,700 |
2019/08/28 | 592 | 596 | 572 | 575 | 154,800 |
2019/08/27 | 610 | 622 | 595 | 596 | 158,900 |
2019/08/26 | 629 | 629 | 603 | 604 | 169,700 |
2019/08/23 | 645 | 649 | 640 | 643 | 124,800 |
2019/08/22 | 672 | 673 | 646 | 651 | 232,700 |
2019/08/21 | 698 | 708 | 666 | 678 | 157,500 |
2019/08/20 | 697 | 710 | 690 | 705 | 183,900 |
2019/08/19 | 743 | 744 | 682 | 687 | 384,900 |
2019/08/16 | 800 | 804 | 733 | 741 | 275,200 |
2019/08/15 | 805 | 820 | 805 | 805 | 179,600 |
2019/08/14 | 974 | 974 | 940 | 955 | 49,100 |
2019/08/13 | 950 | 957 | 933 | 936 | 49,400 |
2019/08/09 | 966 | 974 | 950 | 959 | 37,200 |
2019/08/08 | 971 | 975 | 951 | 962 | 25,500 |
2019/08/07 | 979 | 987 | 963 | 963 | 34,600 |
2019/08/06 | 948 | 975 | 924 | 975 | 71,900 |
2019/08/05 | 987 | 1,001 | 953 | 968 | 103,600 |
2019/08/02 | 1,012 | 1,026 | 999 | 1,007 | 68,500 |
2019/08/01 | 1,026 | 1,047 | 1,020 | 1,035 | 47,600 |
2019/07/31 | 1,040 | 1,049 | 1,032 | 1,040 | 39,700 |
2019/07/30 | 1,004 | 1,075 | 1,004 | 1,054 | 198,700 |
2019/07/29 | 1,012 | 1,015 | 990 | 1,004 | 32,700 |
2019/07/26 | 1,019 | 1,019 | 986 | 1,011 | 58,300 |
2019/07/25 | 1,015 | 1,030 | 1,015 | 1,024 | 83,200 |
2019/07/24 | 990 | 1,010 | 990 | 1,008 | 117,500 |
2019/07/23 | 977 | 989 | 973 | 980 | 46,500 |
2019/07/22 | 939 | 975 | 939 | 971 | 31,400 |
2019/07/19 | 911 | 952 | 911 | 950 | 43,800 |
2019/07/18 | 947 | 959 | 907 | 909 | 70,500 |
2019/07/17 | 978 | 983 | 944 | 960 | 85,200 |
2019/07/16 | 970 | 994 | 962 | 988 | 83,900 |
2019/07/12 | 969 | 973 | 953 | 962 | 50,300 |
2019/07/11 | 944 | 964 | 944 | 961 | 39,600 |
2019/07/10 | 938 | 959 | 937 | 944 | 59,500 |
2019/07/09 | 968 | 972 | 940 | 940 | 89,300 |
2019/07/08 | 971 | 978 | 963 | 968 | 55,800 |
2019/07/05 | 969 | 970 | 960 | 963 | 42,900 |
2019/07/04 | 970 | 973 | 955 | 959 | 61,100 |
2019/07/03 | 962 | 965 | 950 | 960 | 71,500 |
2019/07/02 | 948 | 968 | 948 | 957 | 158,300 |
2019/07/01 | 938 | 938 | 917 | 937 | 72,400 |
2019/06/28 | 907 | 920 | 891 | 911 | 47,300 |
2019/06/27 | 892 | 909 | 888 | 907 | 54,100 |
2019/06/26 | 871 | 900 | 871 | 888 | 57,400 |
2019/06/25 | 885 | 898 | 873 | 876 | 53,000 |
2019/06/24 | 849 | 890 | 841 | 890 | 66,100 |
2019/06/21 | 857 | 867 | 844 | 845 | 53,200 |
2019/06/20 | 856 | 864 | 836 | 857 | 39,100 |
2019/06/19 | 820 | 857 | 820 | 855 | 47,500 |
2019/06/18 | 821 | 823 | 801 | 805 | 31,500 |
2019/06/17 | 838 | 838 | 810 | 821 | 43,400 |
2019/06/14 | 857 | 869 | 845 | 845 | 45,800 |
2019/06/13 | 832 | 866 | 823 | 857 | 83,700 |
2019/06/12 | 835 | 853 | 835 | 845 | 50,600 |
2019/06/11 | 835 | 847 | 823 | 839 | 60,600 |
2019/06/10 | 829 | 837 | 815 | 835 | 51,900 |
2019/06/07 | 790 | 815 | 788 | 810 | 46,000 |
2019/06/06 | 818 | 822 | 787 | 801 | 86,400 |
2019/06/05 | 789 | 834 | 786 | 828 | 90,500 |
2019/06/04 | 752 | 767 | 744 | 767 | 36,300 |
2019/06/03 | 766 | 767 | 739 | 747 | 70,500 |
2019/05/31 | 815 | 815 | 778 | 784 | 41,400 |
2019/05/30 | 777 | 816 | 770 | 815 | 43,600 |
2019/05/29 | 778 | 790 | 754 | 783 | 41,100 |
2019/05/28 | 759 | 788 | 759 | 787 | 65,300 |
2019/05/27 | 761 | 770 | 752 | 757 | 52,800 |
2019/05/24 | 774 | 793 | 761 | 774 | 52,400 |
2019/05/23 | 805 | 805 | 778 | 782 | 49,000 |
2019/05/22 | 810 | 827 | 793 | 806 | 47,000 |
2019/05/21 | 808 | 810 | 783 | 797 | 52,000 |
2019/05/20 | 845 | 863 | 817 | 823 | 46,600 |
2019/05/17 | 832 | 849 | 810 | 849 | 74,900 |
2019/05/16 | 879 | 880 | 817 | 827 | 122,900 |
2019/05/15 | 874 | 889 | 824 | 864 | 282,600 |
2019/05/14 | 709 | 757 | 704 | 754 | 78,900 |
2019/05/13 | 782 | 782 | 738 | 739 | 66,900 |
2019/05/10 | 777 | 798 | 765 | 775 | 67,500 |
2019/05/09 | 798 | 809 | 776 | 779 | 55,200 |
2019/05/08 | 805 | 818 | 797 | 801 | 54,200 |
2019/05/07 | 851 | 854 | 815 | 820 | 63,800 |
2019/04/26 | 868 | 868 | 844 | 865 | 47,600 |
2019/04/25 | 858 | 885 | 854 | 879 | 70,500 |
2019/04/24 | 892 | 905 | 855 | 858 | 81,200 |
2019/04/23 | 905 | 916 | 894 | 896 | 53,700 |
2019/04/22 | 936 | 936 | 905 | 911 | 57,000 |
2019/04/19 | 923 | 938 | 890 | 937 | 163,000 |
2019/04/18 | 937 | 947 | 902 | 913 | 116,300 |
2019/04/17 | 921 | 948 | 911 | 936 | 170,300 |
2019/04/16 | 900 | 944 | 881 | 919 | 369,300 |
2019/04/15 | 845 | 899 | 839 | 896 | 274,000 |
2019/04/12 | 794 | 821 | 787 | 820 | 52,400 |
2019/04/11 | 789 | 809 | 789 | 799 | 29,400 |
2019/04/10 | 802 | 805 | 791 | 801 | 17,900 |
2019/04/09 | 811 | 823 | 795 | 806 | 44,100 |
2019/04/08 | 814 | 827 | 804 | 826 | 60,900 |
2019/04/05 | 787 | 823 | 787 | 814 | 60,800 |
2019/04/04 | 777 | 809 | 777 | 785 | 56,600 |
2019/04/03 | 735 | 784 | 735 | 782 | 46,900 |
2019/04/02 | 752 | 755 | 736 | 736 | 19,500 |
2019/04/01 | 722 | 743 | 722 | 738 | 56,900 |
2019/03/29 | 717 | 722 | 709 | 712 | 12,800 |
2019/03/28 | 729 | 730 | 709 | 718 | 25,100 |
2019/03/27 | 732 | 736 | 725 | 736 | 28,800 |
2019/03/26 | 713 | 737 | 712 | 732 | 40,300 |
2019/03/25 | 728 | 728 | 705 | 710 | 22,900 |
2019/03/22 | 717 | 741 | 714 | 740 | 33,000 |
2019/03/20 | 713 | 722 | 712 | 717 | 19,000 |
2019/03/19 | 727 | 727 | 704 | 708 | 37,000 |
2019/03/18 | 719 | 729 | 718 | 728 | 28,600 |
2019/03/15 | 717 | 727 | 706 | 714 | 45,000 |
2019/03/14 | 739 | 739 | 713 | 717 | 40,100 |
2019/03/13 | 753 | 754 | 722 | 739 | 93,800 |
2019/03/12 | 740 | 756 | 739 | 749 | 23,200 |
2019/03/11 | 728 | 741 | 712 | 725 | 44,000 |
2019/03/08 | 736 | 752 | 723 | 727 | 88,100 |
2019/03/07 | 792 | 792 | 758 | 764 | 74,100 |
2019/03/06 | 803 | 806 | 793 | 795 | 22,500 |
2019/03/05 | 809 | 809 | 794 | 804 | 31,200 |
2019/03/04 | 805 | 821 | 799 | 812 | 50,300 |
2019/03/01 | 792 | 806 | 792 | 796 | 38,200 |
2019/02/28 | 808 | 822 | 793 | 796 | 55,200 |
2019/02/27 | 808 | 824 | 804 | 809 | 32,400 |
2019/02/26 | 830 | 830 | 806 | 809 | 37,600 |
2019/02/25 | 812 | 832 | 810 | 827 | 65,200 |
2019/02/22 | 792 | 806 | 792 | 804 | 17,400 |
2019/02/21 | 799 | 808 | 785 | 806 | 38,500 |
2019/02/20 | 800 | 808 | 788 | 795 | 47,900 |
2019/02/19 | 794 | 827 | 788 | 808 | 72,200 |
2019/02/18 | 849 | 849 | 810 | 816 | 227,800 |
2019/02/15 | 704 | 799 | 703 | 799 | 255,600 |
2019/02/14 | 708 | 708 | 677 | 699 | 101,600 |
2019/02/13 | 654 | 666 | 645 | 658 | 36,500 |
2019/02/12 | 631 | 654 | 629 | 645 | 27,400 |
2019/02/08 | 659 | 659 | 631 | 631 | 34,800 |
2019/02/07 | 666 | 669 | 656 | 663 | 19,400 |
2019/02/06 | 670 | 673 | 660 | 666 | 17,100 |
2019/02/05 | 661 | 673 | 660 | 664 | 17,700 |
2019/02/04 | 652 | 661 | 649 | 659 | 13,700 |
2019/02/01 | 650 | 651 | 639 | 645 | 21,800 |
2019/01/31 | 638 | 653 | 638 | 648 | 16,200 |
2019/01/30 | 654 | 656 | 638 | 638 | 25,300 |
2019/01/29 | 652 | 654 | 641 | 651 | 29,000 |
2019/01/28 | 668 | 675 | 655 | 660 | 19,700 |
2019/01/25 | 664 | 677 | 656 | 665 | 48,200 |
2019/01/24 | 629 | 657 | 629 | 657 | 21,000 |
2019/01/23 | 633 | 639 | 620 | 629 | 17,400 |
2019/01/22 | 650 | 652 | 635 | 639 | 14,100 |
2019/01/21 | 637 | 655 | 637 | 645 | 22,800 |
2019/01/18 | 614 | 630 | 612 | 629 | 35,300 |
2019/01/17 | 606 | 617 | 605 | 611 | 34,800 |
2019/01/16 | 606 | 610 | 598 | 603 | 34,200 |
2019/01/15 | 596 | 612 | 585 | 606 | 58,000 |
2019/01/11 | 600 | 610 | 599 | 606 | 34,200 |
2019/01/10 | 610 | 610 | 587 | 603 | 50,500 |
2019/01/09 | 613 | 619 | 597 | 611 | 28,100 |
2019/01/08 | 594 | 616 | 594 | 609 | 30,400 |
2019/01/07 | 598 | 607 | 591 | 594 | 47,900 |
2019/01/04 | 565 | 571 | 547 | 570 | 41,800 |