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 |
---|---|---|---|---|---|
2020/12/30 | 1,067 | 1,111 | 1,058 | 1,092 | 382,100 |
2020/12/29 | 1,046 | 1,110 | 1,046 | 1,085 | 252,400 |
2020/12/28 | 1,052 | 1,095 | 1,032 | 1,056 | 401,900 |
2020/12/25 | 1,040 | 1,085 | 1,037 | 1,052 | 268,300 |
2020/12/24 | 1,111 | 1,116 | 1,038 | 1,041 | 530,800 |
2020/12/23 | 1,075 | 1,125 | 1,011 | 1,120 | 528,400 |
2020/12/22 | 1,062 | 1,105 | 1,048 | 1,060 | 405,500 |
2020/12/21 | 1,061 | 1,081 | 1,025 | 1,052 | 383,800 |
2020/12/18 | 1,078 | 1,115 | 1,044 | 1,062 | 452,000 |
2020/12/17 | 1,130 | 1,131 | 1,083 | 1,091 | 372,300 |
2020/12/16 | 1,164 | 1,173 | 1,103 | 1,126 | 465,100 |
2020/12/15 | 1,215 | 1,215 | 1,095 | 1,143 | 907,400 |
2020/12/14 | 1,142 | 1,229 | 1,139 | 1,219 | 1,114,600 |
2020/12/11 | 1,137 | 1,166 | 1,066 | 1,082 | 814,300 |
2020/12/10 | 1,160 | 1,196 | 1,126 | 1,137 | 831,300 |
2020/12/09 | 1,123 | 1,184 | 1,111 | 1,170 | 852,700 |
2020/12/08 | 1,058 | 1,174 | 1,041 | 1,143 | 1,151,000 |
2020/12/07 | 1,140 | 1,140 | 1,005 | 1,055 | 1,137,600 |
2020/12/04 | 990 | 1,010 | 953 | 998 | 742,400 |
2020/12/03 | 940 | 1,021 | 939 | 1,000 | 1,244,000 |
2020/12/02 | 896 | 917 | 872 | 913 | 641,000 |
2020/12/01 | 865 | 896 | 835 | 894 | 483,500 |
2020/11/30 | 844 | 894 | 827 | 865 | 672,700 |
2020/11/27 | 797 | 830 | 777 | 814 | 799,500 |
2020/11/26 | 716 | 798 | 710 | 793 | 580,400 |
2020/11/25 | 758 | 776 | 722 | 725 | 328,900 |
2020/11/24 | 728 | 758 | 720 | 757 | 537,900 |
2020/11/20 | 678 | 725 | 675 | 722 | 309,000 |
2020/11/19 | 690 | 691 | 675 | 677 | 114,500 |
2020/11/18 | 689 | 707 | 678 | 691 | 194,200 |
2020/11/17 | 693 | 698 | 661 | 694 | 232,500 |
2020/11/16 | 698 | 725 | 695 | 702 | 534,600 |
2020/11/13 | 666 | 666 | 642 | 658 | 75,100 |
2020/11/12 | 666 | 679 | 661 | 668 | 91,300 |
2020/11/11 | 668 | 673 | 658 | 666 | 56,500 |
2020/11/10 | 676 | 687 | 661 | 670 | 107,500 |
2020/11/09 | 652 | 673 | 651 | 669 | 133,200 |
2020/11/06 | 649 | 655 | 641 | 652 | 78,800 |
2020/11/05 | 629 | 647 | 618 | 646 | 73,800 |
2020/11/04 | 639 | 641 | 622 | 631 | 54,900 |
2020/11/02 | 618 | 635 | 617 | 626 | 63,600 |
2020/10/30 | 633 | 640 | 606 | 614 | 63,100 |
2020/10/29 | 620 | 638 | 610 | 635 | 68,100 |
2020/10/28 | 654 | 654 | 624 | 634 | 85,500 |
2020/10/27 | 639 | 663 | 628 | 663 | 103,600 |
2020/10/26 | 656 | 669 | 647 | 653 | 66,800 |
2020/10/23 | 654 | 660 | 642 | 656 | 78,200 |
2020/10/22 | 670 | 672 | 643 | 652 | 123,200 |
2020/10/21 | 676 | 700 | 671 | 678 | 120,300 |
2020/10/20 | 665 | 675 | 659 | 670 | 69,800 |
2020/10/19 | 649 | 678 | 648 | 677 | 126,800 |
2020/10/16 | 668 | 668 | 644 | 648 | 81,100 |
2020/10/15 | 674 | 674 | 660 | 665 | 75,700 |
2020/10/14 | 684 | 687 | 674 | 682 | 65,800 |
2020/10/13 | 684 | 695 | 678 | 693 | 107,700 |
2020/10/12 | 672 | 685 | 664 | 681 | 120,400 |
2020/10/09 | 679 | 680 | 660 | 674 | 74,000 |
2020/10/08 | 663 | 685 | 654 | 683 | 233,900 |
2020/10/07 | 653 | 662 | 633 | 657 | 156,900 |
2020/10/06 | 655 | 670 | 653 | 663 | 104,700 |
2020/10/05 | 639 | 663 | 639 | 655 | 115,400 |
2020/10/02 | 644 | 653 | 627 | 629 | 83,600 |
2020/09/30 | 668 | 669 | 642 | 644 | 75,300 |
2020/09/29 | 655 | 672 | 653 | 666 | 94,300 |
2020/09/28 | 662 | 663 | 637 | 655 | 99,400 |
2020/09/25 | 640 | 661 | 640 | 658 | 110,400 |
2020/09/24 | 671 | 671 | 639 | 646 | 165,300 |
2020/09/23 | 680 | 688 | 666 | 674 | 133,500 |
2020/09/18 | 673 | 694 | 666 | 690 | 175,800 |
2020/09/17 | 678 | 681 | 663 | 667 | 90,700 |
2020/09/16 | 667 | 683 | 662 | 683 | 103,900 |
2020/09/15 | 672 | 674 | 655 | 674 | 79,000 |
2020/09/14 | 665 | 684 | 665 | 671 | 117,800 |
2020/09/11 | 670 | 670 | 650 | 663 | 174,400 |
2020/09/10 | 661 | 696 | 661 | 670 | 254,800 |
2020/09/09 | 660 | 666 | 650 | 659 | 147,000 |
2020/09/08 | 645 | 676 | 642 | 676 | 217,000 |
2020/09/07 | 634 | 653 | 627 | 641 | 132,700 |
2020/09/04 | 633 | 636 | 617 | 636 | 150,300 |
2020/09/03 | 641 | 663 | 638 | 652 | 152,800 |
2020/09/02 | 643 | 648 | 625 | 632 | 105,300 |
2020/09/01 | 633 | 641 | 626 | 637 | 135,800 |
2020/08/31 | 635 | 657 | 633 | 640 | 126,000 |
2020/08/28 | 626 | 661 | 623 | 634 | 329,100 |
2020/08/27 | 642 | 645 | 618 | 629 | 169,000 |
2020/08/26 | 640 | 657 | 639 | 646 | 167,100 |
2020/08/25 | 640 | 650 | 633 | 643 | 211,900 |
2020/08/24 | 629 | 636 | 614 | 635 | 176,600 |
2020/08/21 | 626 | 638 | 617 | 625 | 105,000 |
2020/08/20 | 639 | 644 | 615 | 619 | 167,100 |
2020/08/19 | 647 | 647 | 629 | 643 | 177,400 |
2020/08/18 | 655 | 662 | 644 | 647 | 152,800 |
2020/08/17 | 678 | 682 | 651 | 656 | 201,900 |
2020/08/14 | 655 | 677 | 654 | 674 | 221,100 |
2020/08/13 | 651 | 677 | 650 | 665 | 239,600 |
2020/08/12 | 667 | 687 | 641 | 651 | 310,400 |
2020/08/11 | 653 | 675 | 643 | 671 | 573,000 |
2020/08/07 | 611 | 647 | 604 | 636 | 452,000 |
2020/08/06 | 652 | 653 | 617 | 630 | 324,500 |
2020/08/05 | 632 | 658 | 626 | 657 | 343,800 |
2020/08/04 | 624 | 646 | 615 | 638 | 364,900 |
2020/08/03 | 597 | 626 | 597 | 614 | 457,000 |
2020/07/31 | 650 | 654 | 588 | 596 | 687,600 |
2020/07/30 | 682 | 690 | 658 | 660 | 482,400 |
2020/07/29 | 708 | 719 | 671 | 680 | 698,500 |
2020/07/28 | 722 | 728 | 696 | 705 | 599,300 |
2020/07/27 | 693 | 724 | 693 | 707 | 548,700 |
2020/07/22 | 710 | 727 | 689 | 708 | 740,300 |
2020/07/21 | 710 | 718 | 671 | 709 | 1,145,300 |
2020/07/20 | 735 | 743 | 713 | 720 | 781,500 |
2020/07/17 | 771 | 775 | 714 | 725 | 1,509,900 |
2020/07/16 | 750 | 790 | 723 | 780 | 1,747,900 |
2020/07/15 | 752 | 783 | 732 | 761 | 2,073,200 |
2020/07/14 | 703 | 746 | 670 | 731 | 2,049,300 |
2020/07/13 | 675 | 734 | 666 | 715 | 2,498,000 |
2020/07/10 | 618 | 667 | 608 | 657 | 1,126,000 |
2020/07/09 | 659 | 692 | 605 | 614 | 1,861,100 |
2020/07/08 | 625 | 715 | 616 | 649 | 3,416,400 |
2020/07/07 | 656 | 672 | 611 | 615 | 804,400 |
2020/07/06 | 646 | 667 | 613 | 644 | 1,355,300 |
2020/07/03 | 555 | 645 | 552 | 645 | 1,120,400 |
2020/07/02 | 567 | 574 | 530 | 545 | 446,300 |
2020/07/01 | 596 | 609 | 561 | 566 | 509,000 |
2020/06/30 | 596 | 617 | 548 | 605 | 778,800 |
2020/06/29 | 602 | 614 | 571 | 588 | 547,400 |
2020/06/26 | 639 | 653 | 572 | 582 | 919,600 |
2020/06/25 | 675 | 680 | 636 | 649 | 817,600 |
2020/06/24 | 717 | 746 | 616 | 675 | 3,796,500 |
2020/06/23 | 662 | 662 | 662 | 662 | 47,200 |
2020/06/22 | 562 | 562 | 562 | 562 | 40,300 |
2020/06/19 | 480 | 487 | 475 | 482 | 26,500 |
2020/06/18 | 487 | 487 | 468 | 473 | 38,400 |
2020/06/17 | 495 | 495 | 474 | 487 | 47,600 |
2020/06/16 | 459 | 489 | 459 | 482 | 76,400 |
2020/06/15 | 470 | 470 | 446 | 446 | 103,300 |
2020/06/12 | 472 | 481 | 463 | 478 | 82,300 |
2020/06/11 | 527 | 527 | 487 | 487 | 98,500 |
2020/06/10 | 523 | 528 | 513 | 527 | 42,800 |
2020/06/09 | 535 | 539 | 517 | 522 | 69,700 |
2020/06/08 | 518 | 535 | 515 | 531 | 105,600 |
2020/06/05 | 491 | 512 | 491 | 508 | 63,900 |
2020/06/04 | 495 | 501 | 481 | 496 | 116,500 |
2020/06/03 | 507 | 507 | 482 | 487 | 54,500 |
2020/06/02 | 502 | 502 | 490 | 495 | 97,800 |
2020/06/01 | 507 | 517 | 495 | 502 | 168,800 |
2020/05/29 | 496 | 505 | 483 | 483 | 133,800 |
2020/05/28 | 470 | 496 | 470 | 496 | 205,100 |
2020/05/27 | 455 | 463 | 436 | 463 | 117,200 |
2020/05/26 | 467 | 473 | 454 | 458 | 124,400 |
2020/05/25 | 466 | 478 | 460 | 467 | 67,600 |
2020/05/22 | 453 | 461 | 451 | 458 | 39,400 |
2020/05/21 | 460 | 472 | 447 | 455 | 60,800 |
2020/05/20 | 434 | 478 | 434 | 463 | 192,100 |
2020/05/19 | 420 | 436 | 414 | 430 | 56,900 |
2020/05/18 | 418 | 419 | 404 | 408 | 50,700 |
2020/05/15 | 411 | 421 | 409 | 418 | 89,500 |
2020/05/14 | 463 | 463 | 430 | 431 | 99,800 |
2020/05/13 | 461 | 465 | 449 | 465 | 57,400 |
2020/05/12 | 469 | 471 | 450 | 468 | 108,600 |
2020/05/11 | 447 | 467 | 441 | 461 | 108,800 |
2020/05/08 | 460 | 463 | 432 | 439 | 171,200 |
2020/05/07 | 454 | 465 | 443 | 457 | 85,700 |
2020/05/01 | 459 | 462 | 440 | 450 | 166,500 |
2020/04/30 | 463 | 490 | 453 | 463 | 596,600 |
2020/04/28 | 411 | 483 | 411 | 479 | 1,365,600 |
2020/04/27 | 393 | 404 | 389 | 403 | 32,600 |
2020/04/24 | 403 | 403 | 389 | 393 | 42,000 |
2020/04/23 | 391 | 405 | 385 | 405 | 44,200 |
2020/04/22 | 386 | 389 | 380 | 387 | 35,800 |
2020/04/21 | 400 | 400 | 385 | 394 | 39,200 |
2020/04/20 | 406 | 413 | 403 | 408 | 25,200 |
2020/04/17 | 409 | 417 | 402 | 413 | 34,100 |
2020/04/16 | 384 | 406 | 378 | 406 | 34,700 |
2020/04/15 | 405 | 406 | 384 | 388 | 35,500 |
2020/04/14 | 385 | 407 | 381 | 405 | 55,700 |
2020/04/13 | 387 | 391 | 374 | 384 | 42,000 |
2020/04/10 | 390 | 393 | 377 | 380 | 39,200 |
2020/04/09 | 393 | 398 | 384 | 394 | 42,700 |
2020/04/08 | 375 | 392 | 368 | 388 | 50,500 |
2020/04/07 | 374 | 395 | 364 | 373 | 88,800 |
2020/04/06 | 351 | 375 | 343 | 366 | 56,000 |
2020/04/03 | 378 | 378 | 344 | 351 | 45,700 |
2020/04/02 | 385 | 389 | 368 | 372 | 52,900 |
2020/04/01 | 410 | 415 | 388 | 393 | 38,800 |
2020/03/31 | 425 | 425 | 401 | 413 | 36,000 |
2020/03/30 | 399 | 417 | 389 | 417 | 79,300 |
2020/03/27 | 429 | 430 | 403 | 425 | 55,600 |
2020/03/26 | 408 | 420 | 397 | 410 | 61,300 |
2020/03/25 | 433 | 433 | 406 | 424 | 65,800 |
2020/03/24 | 391 | 413 | 385 | 401 | 43,900 |
2020/03/23 | 383 | 390 | 364 | 383 | 88,700 |
2020/03/19 | 386 | 400 | 348 | 377 | 106,200 |
2020/03/18 | 368 | 430 | 366 | 386 | 190,000 |
2020/03/17 | 331 | 362 | 323 | 360 | 140,200 |
2020/03/16 | 363 | 364 | 339 | 346 | 87,600 |
2020/03/13 | 332 | 358 | 330 | 333 | 189,900 |
2020/03/12 | 397 | 417 | 377 | 379 | 107,300 |
2020/03/11 | 442 | 457 | 410 | 410 | 111,800 |
2020/03/10 | 408 | 434 | 388 | 434 | 110,000 |
2020/03/09 | 450 | 452 | 412 | 418 | 101,400 |
2020/03/06 | 491 | 493 | 466 | 468 | 76,400 |
2020/03/05 | 517 | 517 | 493 | 497 | 65,300 |
2020/03/04 | 494 | 518 | 493 | 505 | 59,100 |
2020/03/03 | 546 | 549 | 506 | 506 | 63,300 |
2020/03/02 | 486 | 542 | 486 | 521 | 74,800 |
2020/02/28 | 512 | 518 | 483 | 484 | 204,800 |
2020/02/27 | 577 | 577 | 535 | 537 | 115,700 |
2020/02/26 | 566 | 578 | 556 | 577 | 73,900 |
2020/02/25 | 585 | 587 | 572 | 572 | 73,400 |
2020/02/21 | 601 | 619 | 601 | 608 | 48,500 |
2020/02/20 | 616 | 627 | 601 | 601 | 34,600 |
2020/02/19 | 605 | 617 | 605 | 611 | 40,000 |
2020/02/18 | 619 | 619 | 600 | 605 | 57,800 |
2020/02/17 | 628 | 633 | 610 | 615 | 55,100 |
2020/02/14 | 624 | 639 | 602 | 638 | 177,500 |
2020/02/13 | 651 | 665 | 640 | 645 | 44,000 |
2020/02/12 | 642 | 658 | 637 | 648 | 50,900 |
2020/02/10 | 655 | 655 | 638 | 642 | 39,400 |
2020/02/07 | 673 | 677 | 657 | 658 | 32,700 |
2020/02/06 | 650 | 667 | 647 | 663 | 46,700 |
2020/02/05 | 651 | 653 | 641 | 645 | 35,200 |
2020/02/04 | 634 | 646 | 622 | 641 | 39,300 |
2020/02/03 | 622 | 638 | 616 | 631 | 36,400 |
2020/01/31 | 636 | 650 | 634 | 642 | 35,200 |
2020/01/30 | 662 | 662 | 627 | 636 | 82,100 |
2020/01/29 | 676 | 676 | 659 | 662 | 26,300 |
2020/01/28 | 661 | 670 | 651 | 666 | 68,400 |
2020/01/27 | 686 | 686 | 668 | 669 | 64,700 |
2020/01/24 | 700 | 711 | 693 | 701 | 49,200 |
2020/01/23 | 722 | 722 | 691 | 691 | 66,600 |
2020/01/22 | 727 | 727 | 716 | 725 | 32,900 |
2020/01/21 | 730 | 734 | 721 | 727 | 36,100 |
2020/01/20 | 730 | 735 | 723 | 732 | 20,100 |
2020/01/17 | 735 | 735 | 721 | 730 | 34,200 |
2020/01/16 | 729 | 734 | 720 | 728 | 39,900 |
2020/01/15 | 738 | 738 | 712 | 726 | 58,600 |
2020/01/14 | 725 | 738 | 725 | 738 | 41,700 |
2020/01/10 | 734 | 737 | 716 | 725 | 46,200 |
2020/01/09 | 718 | 745 | 718 | 727 | 81,900 |
2020/01/08 | 726 | 726 | 696 | 713 | 95,800 |
2020/01/07 | 736 | 739 | 725 | 731 | 67,200 |
2020/01/06 | 746 | 756 | 730 | 731 | 71,300 |