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
2021/12/30 1,000 1,122 994 1,118 843,200
2021/12/29 1,026 1,027 1,003 1,016 145,700
2021/12/28 1,000 1,020 996 1,020 200,000
2021/12/27 994 1,016 975 980 198,800
2021/12/24 966 1,004 966 990 241,900
2021/12/23 918 959 918 954 158,700
2021/12/22 890 917 890 910 74,800
2021/12/21 870 897 861 889 128,600
2021/12/20 894 895 857 857 82,400
2021/12/17 918 918 895 896 81,100
2021/12/16 906 924 900 920 87,300
2021/12/15 877 894 874 881 51,600
2021/12/14 899 902 874 878 125,300
2021/12/13 918 922 895 899 90,000
2021/12/10 937 937 906 909 99,900
2021/12/09 950 952 934 939 53,600
2021/12/08 955 963 942 949 148,400
2021/12/07 924 942 911 942 65,700
2021/12/06 910 918 904 909 63,200
2021/12/03 913 924 893 924 96,500
2021/12/02 930 935 901 901 113,500
2021/12/01 940 940 900 934 124,300
2021/11/30 950 969 927 927 94,900
2021/11/29 926 958 921 921 129,700
2021/11/26 978 982 935 953 135,400
2021/11/25 1,006 1,014 978 978 81,200
2021/11/24 1,027 1,027 986 999 149,500
2021/11/22 1,069 1,069 1,027 1,029 133,800
2021/11/19 1,059 1,084 1,046 1,063 155,200
2021/11/18 1,075 1,083 1,052 1,060 171,400
2021/11/17 1,075 1,087 1,043 1,086 302,100
2021/11/16 995 1,070 984 1,065 477,000
2021/11/15 960 996 935 995 280,200
2021/11/12 954 971 941 966 146,200
2021/11/11 918 953 911 939 106,300
2021/11/10 922 940 910 926 68,100
2021/11/09 945 958 917 919 136,700
2021/11/08 964 964 940 951 76,600
2021/11/05 990 991 951 962 98,100
2021/11/04 967 997 961 980 185,400
2021/11/02 967 985 955 955 151,600
2021/11/01 960 969 949 964 93,600
2021/10/29 960 960 942 945 78,600
2021/10/28 935 969 926 963 183,300
2021/10/27 950 950 936 938 62,000
2021/10/26 929 946 927 945 69,300
2021/10/25 920 923 907 921 95,800
2021/10/22 920 943 914 927 127,100
2021/10/21 937 951 920 925 151,900
2021/10/20 974 978 943 944 251,600
2021/10/19 930 941 927 933 83,900
2021/10/18 921 929 909 929 95,200
2021/10/15 884 915 881 911 156,100
2021/10/14 850 877 850 869 139,000
2021/10/13 867 867 842 849 120,500
2021/10/12 873 881 865 868 108,200
2021/10/11 870 877 857 869 81,900
2021/10/08 853 871 853 863 98,400
2021/10/07 833 854 829 840 112,300
2021/10/06 834 857 818 835 233,800
2021/10/05 825 826 787 816 382,400
2021/10/04 879 879 830 834 204,300
2021/10/01 880 894 854 864 255,800
2021/09/30 896 899 882 882 119,500
2021/09/29 890 898 878 894 161,600
2021/09/28 926 927 897 910 108,500
2021/09/27 929 941 915 921 130,600
2021/09/24 921 928 913 925 127,100
2021/09/22 912 923 889 895 171,800
2021/09/21 907 925 900 910 203,500
2021/09/17 946 961 937 943 135,900
2021/09/16 987 987 942 952 195,100
2021/09/15 985 987 965 972 173,600
2021/09/14 988 996 980 989 189,500
2021/09/13 979 988 963 973 230,000
2021/09/10 947 978 947 978 237,400
2021/09/09 960 966 945 950 126,200
2021/09/08 952 959 939 958 117,800
2021/09/07 969 969 938 953 174,000
2021/09/06 972 972 957 959 109,900
2021/09/03 937 963 935 960 132,100
2021/09/02 969 969 942 946 123,900
2021/09/01 965 969 950 959 92,800
2021/08/31 963 966 941 951 124,300
2021/08/30 931 958 931 953 158,500
2021/08/27 911 920 900 919 86,700
2021/08/26 922 940 911 911 87,200
2021/08/25 934 938 915 922 121,200
2021/08/24 916 927 915 926 112,600
2021/08/23 887 909 878 901 148,000
2021/08/20 893 911 871 872 224,100
2021/08/19 917 922 892 892 199,900
2021/08/18 887 928 878 928 192,800
2021/08/17 926 938 889 892 255,300
2021/08/16 924 930 909 919 297,300
2021/08/13 952 975 919 926 479,100
2021/08/12 1,001 1,030 933 959 1,064,600
2021/08/11 1,170 1,170 1,121 1,121 198,900
2021/08/10 1,117 1,161 1,105 1,153 132,300
2021/08/06 1,127 1,127 1,106 1,109 131,200
2021/08/05 1,120 1,134 1,106 1,126 104,300
2021/08/04 1,169 1,170 1,119 1,125 155,700
2021/08/03 1,147 1,207 1,142 1,176 159,400
2021/08/02 1,201 1,201 1,157 1,160 197,900
2021/07/30 1,205 1,211 1,180 1,192 202,000
2021/07/29 1,183 1,217 1,174 1,212 280,900
2021/07/28 1,163 1,180 1,143 1,168 247,600
2021/07/27 1,170 1,199 1,163 1,185 301,200
2021/07/26 1,115 1,155 1,111 1,145 271,600
2021/07/21 1,091 1,100 1,068 1,076 90,400
2021/07/20 1,069 1,114 1,061 1,061 232,900
2021/07/19 1,111 1,122 1,069 1,084 223,900
2021/07/16 1,119 1,141 1,108 1,135 122,000
2021/07/15 1,126 1,142 1,115 1,124 151,800
2021/07/14 1,130 1,154 1,117 1,134 167,400
2021/07/13 1,112 1,150 1,098 1,145 268,200
2021/07/12 1,120 1,128 1,103 1,105 239,200
2021/07/09 1,068 1,104 1,064 1,095 353,300
2021/07/08 1,115 1,117 1,075 1,090 399,000
2021/07/07 1,132 1,154 1,118 1,125 285,800
2021/07/06 1,194 1,200 1,136 1,146 450,600
2021/07/05 1,195 1,228 1,189 1,204 306,800
2021/07/02 1,220 1,225 1,162 1,183 631,400
2021/07/01 1,251 1,253 1,220 1,236 414,000
2021/06/30 1,327 1,333 1,266 1,273 422,800
2021/06/29 1,303 1,319 1,272 1,314 556,100
2021/06/28 1,275 1,334 1,270 1,313 793,100
2021/06/25 1,230 1,274 1,211 1,223 557,600
2021/06/24 1,242 1,255 1,197 1,222 544,700
2021/06/23 1,225 1,258 1,218 1,255 799,300
2021/06/22 1,149 1,205 1,139 1,197 391,700
2021/06/21 1,110 1,149 1,089 1,119 411,300
2021/06/18 1,194 1,194 1,133 1,136 311,700
2021/06/17 1,178 1,192 1,145 1,186 316,100
2021/06/16 1,125 1,182 1,089 1,173 524,300
2021/06/15 1,109 1,122 1,086 1,119 264,700
2021/06/14 1,061 1,110 1,061 1,100 320,700
2021/06/11 1,068 1,078 1,045 1,050 144,400
2021/06/10 1,066 1,074 1,031 1,068 193,800
2021/06/09 1,073 1,092 1,057 1,064 287,000
2021/06/08 1,104 1,126 1,079 1,082 323,300
2021/06/07 1,122 1,140 1,086 1,094 449,900
2021/06/04 1,047 1,109 1,037 1,107 796,200
2021/06/03 1,015 1,060 1,007 1,041 381,000
2021/06/02 1,043 1,043 1,013 1,013 152,700
2021/06/01 1,022 1,056 1,012 1,046 282,500
2021/05/31 991 1,028 991 1,014 228,600
2021/05/28 984 996 970 996 111,700
2021/05/27 990 993 967 973 138,900
2021/05/26 1,007 1,010 993 994 131,800
2021/05/25 1,010 1,020 995 1,005 252,000
2021/05/24 1,000 1,034 995 1,001 421,100
2021/05/21 967 983 960 961 128,400
2021/05/20 936 965 936 956 122,100
2021/05/19 933 942 918 930 103,900
2021/05/18 911 939 905 933 107,900
2021/05/17 951 978 898 914 255,600
2021/05/14 878 891 861 887 103,300
2021/05/13 865 881 857 858 131,400
2021/05/12 938 938 876 886 201,000
2021/05/11 965 965 929 930 77,800
2021/05/10 967 972 952 967 46,800
2021/05/07 947 975 933 958 95,700
2021/05/06 935 943 921 939 87,900
2021/04/30 945 952 935 937 76,500
2021/04/28 953 959 944 945 77,700
2021/04/27 974 974 938 938 69,400
2021/04/26 957 970 955 963 51,200
2021/04/23 953 971 945 957 74,400
2021/04/22 947 974 947 968 64,500
2021/04/21 970 972 924 934 150,700
2021/04/20 997 1,002 978 991 71,300
2021/04/19 980 1,007 978 996 98,500
2021/04/16 996 996 972 981 80,500
2021/04/15 997 997 973 991 80,800
2021/04/14 1,005 1,005 985 988 92,100
2021/04/13 1,007 1,021 993 1,005 81,400
2021/04/12 1,000 1,008 988 1,004 70,600
2021/04/09 983 1,002 981 994 77,000
2021/04/08 1,015 1,015 981 987 74,500
2021/04/07 1,008 1,015 989 1,015 80,300
2021/04/06 1,028 1,029 978 993 184,800
2021/04/05 1,034 1,047 1,008 1,026 197,300
2021/04/02 993 1,032 989 1,027 266,900
2021/04/01 988 1,005 978 982 120,100
2021/03/31 986 988 965 976 101,000
2021/03/30 955 992 955 985 126,800
2021/03/29 1,006 1,006 967 975 131,400
2021/03/26 965 993 962 991 122,100
2021/03/25 937 965 925 957 83,300
2021/03/24 952 956 920 922 151,700
2021/03/23 971 982 955 963 166,300
2021/03/22 997 1,019 960 962 317,300
2021/03/19 952 967 932 967 102,600
2021/03/18 932 963 930 962 107,600
2021/03/17 953 958 928 936 73,900
2021/03/16 933 960 933 956 69,400
2021/03/15 952 955 932 939 112,100
2021/03/12 935 950 928 950 79,900
2021/03/11 922 932 904 931 123,900
2021/03/10 922 926 900 922 97,400
2021/03/09 872 908 858 908 149,000
2021/03/08 883 901 869 872 163,400
2021/03/05 870 881 830 881 241,000
2021/03/04 906 908 872 881 211,700
2021/03/03 923 933 911 914 82,700
2021/03/02 954 968 926 933 86,900
2021/03/01 942 949 930 941 97,600
2021/02/26 939 942 916 927 132,700
2021/02/25 975 981 961 961 122,100
2021/02/24 999 999 951 951 172,700
2021/02/22 981 1,022 981 1,004 175,600
2021/02/19 971 988 956 983 189,200
2021/02/18 1,022 1,023 986 986 243,900
2021/02/17 1,031 1,038 1,015 1,036 103,700
2021/02/16 1,019 1,040 1,005 1,022 190,100
2021/02/15 1,003 1,026 971 1,004 409,800
2021/02/12 1,065 1,079 1,055 1,079 251,600
2021/02/10 1,056 1,065 1,040 1,048 149,700
2021/02/09 1,047 1,061 1,034 1,050 141,500
2021/02/08 1,043 1,049 1,030 1,039 138,500
2021/02/05 1,062 1,076 1,040 1,042 183,000
2021/02/04 1,050 1,061 1,031 1,057 149,300
2021/02/03 1,055 1,057 1,020 1,054 152,100
2021/02/02 1,019 1,053 1,002 1,047 187,900
2021/02/01 972 1,024 961 1,010 197,300
2021/01/29 1,030 1,042 980 987 410,000
2021/01/28 1,023 1,056 1,020 1,038 286,700
2021/01/27 1,092 1,096 1,047 1,064 306,100
2021/01/26 1,105 1,105 1,064 1,082 196,100
2021/01/25 1,081 1,103 1,070 1,098 135,800
2021/01/22 1,136 1,140 1,086 1,088 255,900
2021/01/21 1,137 1,153 1,107 1,135 268,200
2021/01/20 1,080 1,155 1,061 1,144 582,300
2021/01/19 1,130 1,134 1,060 1,072 602,500
2021/01/18 1,053 1,091 1,038 1,064 262,400
2021/01/15 1,161 1,175 1,081 1,082 449,300
2021/01/14 1,181 1,218 1,127 1,136 548,200
2021/01/13 1,155 1,228 1,143 1,197 554,600
2021/01/12 1,183 1,207 1,132 1,145 690,600
2021/01/08 1,131 1,178 1,110 1,173 649,600
2021/01/07 1,073 1,125 1,063 1,110 459,500
2021/01/06 1,065 1,101 1,036 1,059 336,600
2021/01/05 1,061 1,083 1,040 1,061 371,400
2021/01/04 1,124 1,150 1,027 1,091 743,500

このページの先頭へ