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 |
---|---|---|---|---|---|
2023/12/29 | 2,225 | 2,274 | 2,218 | 2,269 | 201,700 |
2023/12/28 | 2,215 | 2,237 | 2,158 | 2,233 | 162,600 |
2023/12/27 | 2,147 | 2,208 | 2,147 | 2,199 | 235,100 |
2023/12/26 | 2,139 | 2,181 | 2,128 | 2,128 | 174,300 |
2023/12/25 | 2,125 | 2,158 | 2,116 | 2,135 | 201,800 |
2023/12/22 | 2,151 | 2,166 | 2,104 | 2,108 | 255,900 |
2023/12/21 | 2,199 | 2,199 | 2,141 | 2,142 | 215,600 |
2023/12/20 | 2,253 | 2,283 | 2,216 | 2,226 | 155,600 |
2023/12/19 | 2,180 | 2,249 | 2,164 | 2,241 | 181,200 |
2023/12/18 | 2,217 | 2,250 | 2,195 | 2,206 | 99,100 |
2023/12/15 | 2,188 | 2,225 | 2,175 | 2,210 | 101,800 |
2023/12/14 | 2,244 | 2,259 | 2,147 | 2,169 | 219,700 |
2023/12/13 | 2,230 | 2,259 | 2,218 | 2,241 | 139,400 |
2023/12/12 | 2,328 | 2,328 | 2,221 | 2,230 | 164,400 |
2023/12/11 | 2,300 | 2,336 | 2,268 | 2,278 | 136,300 |
2023/12/08 | 2,313 | 2,340 | 2,277 | 2,282 | 185,600 |
2023/12/07 | 2,389 | 2,389 | 2,309 | 2,320 | 239,100 |
2023/12/06 | 2,383 | 2,435 | 2,383 | 2,431 | 137,400 |
2023/12/05 | 2,420 | 2,433 | 2,380 | 2,380 | 173,600 |
2023/12/04 | 2,454 | 2,493 | 2,430 | 2,452 | 112,500 |
2023/12/01 | 2,517 | 2,517 | 2,450 | 2,465 | 222,300 |
2023/11/30 | 2,531 | 2,546 | 2,494 | 2,530 | 129,700 |
2023/11/29 | 2,511 | 2,568 | 2,496 | 2,521 | 205,500 |
2023/11/28 | 2,601 | 2,625 | 2,508 | 2,525 | 289,600 |
2023/11/27 | 2,680 | 2,695 | 2,618 | 2,620 | 241,500 |
2023/11/24 | 2,725 | 2,780 | 2,672 | 2,690 | 296,500 |
2023/11/22 | 2,609 | 2,716 | 2,576 | 2,708 | 259,500 |
2023/11/21 | 2,592 | 2,647 | 2,590 | 2,625 | 149,400 |
2023/11/20 | 2,636 | 2,654 | 2,570 | 2,593 | 225,100 |
2023/11/17 | 2,505 | 2,630 | 2,469 | 2,624 | 286,400 |
2023/11/16 | 2,565 | 2,661 | 2,482 | 2,525 | 290,800 |
2023/11/15 | 2,622 | 2,638 | 2,504 | 2,607 | 474,800 |
2023/11/14 | 2,426 | 2,639 | 2,426 | 2,600 | 1,135,000 |
2023/11/13 | 2,341 | 2,375 | 2,274 | 2,276 | 257,200 |
2023/11/10 | 2,290 | 2,337 | 2,256 | 2,333 | 180,600 |
2023/11/09 | 2,290 | 2,339 | 2,286 | 2,334 | 124,800 |
2023/11/08 | 2,340 | 2,374 | 2,292 | 2,304 | 178,400 |
2023/11/07 | 2,415 | 2,415 | 2,340 | 2,351 | 152,000 |
2023/11/06 | 2,447 | 2,449 | 2,393 | 2,412 | 177,800 |
2023/11/02 | 2,338 | 2,412 | 2,336 | 2,403 | 222,900 |
2023/11/01 | 2,441 | 2,450 | 2,306 | 2,308 | 232,400 |
2023/10/31 | 2,407 | 2,412 | 2,321 | 2,392 | 150,400 |
2023/10/30 | 2,339 | 2,415 | 2,339 | 2,404 | 172,000 |
2023/10/27 | 2,330 | 2,406 | 2,316 | 2,389 | 161,400 |
2023/10/26 | 2,343 | 2,366 | 2,306 | 2,308 | 216,500 |
2023/10/25 | 2,437 | 2,475 | 2,396 | 2,403 | 204,100 |
2023/10/24 | 2,365 | 2,425 | 2,269 | 2,414 | 285,700 |
2023/10/23 | 2,440 | 2,475 | 2,373 | 2,378 | 248,200 |
2023/10/20 | 2,432 | 2,493 | 2,412 | 2,484 | 186,900 |
2023/10/19 | 2,474 | 2,493 | 2,440 | 2,473 | 149,800 |
2023/10/18 | 2,487 | 2,544 | 2,468 | 2,544 | 136,300 |
2023/10/17 | 2,444 | 2,535 | 2,441 | 2,517 | 194,500 |
2023/10/16 | 2,454 | 2,464 | 2,388 | 2,396 | 245,400 |
2023/10/13 | 2,552 | 2,578 | 2,522 | 2,529 | 157,800 |
2023/10/12 | 2,520 | 2,604 | 2,498 | 2,582 | 285,600 |
2023/10/11 | 2,469 | 2,504 | 2,453 | 2,494 | 168,300 |
2023/10/10 | 2,434 | 2,450 | 2,416 | 2,441 | 117,400 |
2023/10/06 | 2,431 | 2,447 | 2,403 | 2,416 | 151,300 |
2023/10/05 | 2,417 | 2,462 | 2,385 | 2,453 | 221,700 |
2023/10/04 | 2,360 | 2,384 | 2,320 | 2,355 | 320,400 |
2023/10/03 | 2,485 | 2,485 | 2,406 | 2,415 | 308,400 |
2023/10/02 | 2,637 | 2,647 | 2,529 | 2,529 | 264,700 |
2023/09/29 | 2,671 | 2,681 | 2,578 | 2,599 | 238,400 |
2023/09/28 | 2,713 | 2,734 | 2,626 | 2,643 | 221,300 |
2023/09/27 | 2,715 | 2,748 | 2,696 | 2,748 | 103,600 |
2023/09/26 | 2,836 | 2,838 | 2,739 | 2,742 | 174,000 |
2023/09/25 | 2,720 | 2,835 | 2,720 | 2,835 | 133,400 |
2023/09/22 | 2,708 | 2,728 | 2,689 | 2,711 | 99,800 |
2023/09/21 | 2,774 | 2,796 | 2,743 | 2,758 | 120,600 |
2023/09/20 | 2,815 | 2,815 | 2,778 | 2,802 | 115,900 |
2023/09/19 | 2,803 | 2,812 | 2,777 | 2,812 | 112,600 |
2023/09/15 | 2,864 | 2,874 | 2,821 | 2,830 | 120,400 |
2023/09/14 | 2,816 | 2,857 | 2,813 | 2,845 | 76,000 |
2023/09/13 | 2,813 | 2,866 | 2,788 | 2,815 | 128,600 |
2023/09/12 | 2,880 | 2,894 | 2,785 | 2,818 | 198,400 |
2023/09/11 | 2,930 | 2,980 | 2,856 | 2,864 | 306,300 |
2023/09/08 | 2,820 | 2,969 | 2,803 | 2,946 | 589,900 |
2023/09/07 | 2,843 | 2,860 | 2,777 | 2,791 | 229,800 |
2023/09/06 | 2,744 | 2,844 | 2,737 | 2,826 | 427,200 |
2023/09/05 | 2,718 | 2,737 | 2,680 | 2,707 | 161,500 |
2023/09/04 | 2,695 | 2,720 | 2,652 | 2,692 | 115,000 |
2023/09/01 | 2,740 | 2,740 | 2,681 | 2,686 | 128,900 |
2023/08/31 | 2,685 | 2,733 | 2,650 | 2,728 | 155,900 |
2023/08/30 | 2,676 | 2,688 | 2,635 | 2,678 | 151,600 |
2023/08/29 | 2,651 | 2,669 | 2,616 | 2,657 | 107,800 |
2023/08/28 | 2,682 | 2,692 | 2,635 | 2,651 | 121,800 |
2023/08/25 | 2,591 | 2,677 | 2,576 | 2,676 | 225,800 |
2023/08/24 | 2,718 | 2,724 | 2,611 | 2,611 | 208,000 |
2023/08/23 | 2,691 | 2,699 | 2,616 | 2,683 | 218,300 |
2023/08/22 | 2,750 | 2,797 | 2,654 | 2,680 | 394,000 |
2023/08/21 | 2,682 | 2,731 | 2,649 | 2,667 | 370,900 |
2023/08/18 | 2,518 | 2,695 | 2,505 | 2,663 | 542,200 |
2023/08/17 | 2,429 | 2,570 | 2,421 | 2,566 | 496,500 |
2023/08/16 | 2,566 | 2,604 | 2,424 | 2,448 | 650,600 |
2023/08/15 | 2,606 | 2,710 | 2,586 | 2,607 | 351,100 |
2023/08/14 | 2,578 | 2,677 | 2,480 | 2,561 | 825,200 |
2023/08/10 | 2,681 | 2,703 | 2,633 | 2,678 | 357,300 |
2023/08/09 | 2,616 | 2,698 | 2,615 | 2,681 | 239,500 |
2023/08/08 | 2,702 | 2,715 | 2,656 | 2,656 | 207,400 |
2023/08/07 | 2,729 | 2,729 | 2,644 | 2,691 | 394,500 |
2023/08/04 | 2,800 | 2,819 | 2,722 | 2,734 | 333,400 |
2023/08/03 | 2,807 | 2,840 | 2,774 | 2,777 | 265,600 |
2023/08/02 | 2,904 | 2,917 | 2,838 | 2,857 | 423,300 |
2023/08/01 | 2,825 | 2,911 | 2,825 | 2,906 | 420,300 |
2023/07/31 | 2,780 | 2,866 | 2,742 | 2,816 | 481,400 |
2023/07/28 | 2,772 | 2,787 | 2,691 | 2,740 | 434,200 |
2023/07/27 | 2,700 | 2,750 | 2,673 | 2,744 | 272,900 |
2023/07/26 | 2,762 | 2,779 | 2,720 | 2,730 | 204,300 |
2023/07/25 | 2,810 | 2,825 | 2,757 | 2,770 | 447,600 |
2023/07/24 | 2,770 | 2,876 | 2,752 | 2,835 | 590,600 |
2023/07/21 | 2,698 | 2,749 | 2,658 | 2,720 | 532,000 |
2023/07/20 | 2,750 | 2,779 | 2,704 | 2,754 | 416,200 |
2023/07/19 | 2,833 | 2,841 | 2,765 | 2,797 | 452,700 |
2023/07/18 | 2,756 | 2,866 | 2,755 | 2,815 | 557,900 |
2023/07/14 | 2,724 | 2,749 | 2,607 | 2,736 | 538,700 |
2023/07/13 | 2,627 | 2,676 | 2,558 | 2,664 | 457,200 |
2023/07/12 | 2,706 | 2,714 | 2,577 | 2,591 | 680,500 |
2023/07/11 | 2,750 | 2,772 | 2,684 | 2,693 | 456,800 |
2023/07/10 | 2,750 | 2,784 | 2,685 | 2,700 | 624,500 |
2023/07/07 | 2,787 | 2,878 | 2,777 | 2,780 | 418,500 |
2023/07/06 | 2,852 | 2,893 | 2,781 | 2,822 | 758,500 |
2023/07/05 | 2,998 | 3,010 | 2,923 | 2,935 | 601,300 |
2023/07/04 | 3,000 | 3,080 | 2,994 | 3,025 | 368,400 |
2023/07/03 | 3,120 | 3,150 | 3,045 | 3,050 | 350,100 |
2023/06/30 | 3,140 | 3,235 | 3,105 | 3,115 | 267,200 |
2023/06/29 | 3,180 | 3,195 | 3,115 | 3,155 | 213,700 |
2023/06/28 | 3,155 | 3,160 | 3,055 | 3,140 | 260,800 |
2023/06/27 | 3,115 | 3,150 | 2,977 | 3,085 | 576,800 |
2023/06/26 | 3,160 | 3,225 | 3,125 | 3,130 | 351,500 |
2023/06/23 | 3,340 | 3,405 | 3,165 | 3,225 | 572,000 |
2023/06/22 | 3,430 | 3,445 | 3,255 | 3,275 | 515,500 |
2023/06/21 | 3,300 | 3,470 | 3,265 | 3,430 | 527,100 |
2023/06/20 | 3,255 | 3,350 | 3,250 | 3,345 | 314,600 |
2023/06/19 | 3,235 | 3,335 | 3,210 | 3,265 | 367,900 |
2023/06/16 | 3,205 | 3,240 | 3,135 | 3,240 | 384,500 |
2023/06/15 | 3,275 | 3,320 | 3,185 | 3,205 | 380,300 |
2023/06/14 | 3,380 | 3,410 | 3,250 | 3,270 | 329,600 |
2023/06/13 | 3,425 | 3,495 | 3,310 | 3,325 | 772,900 |
2023/06/12 | 3,180 | 3,380 | 3,135 | 3,360 | 644,200 |
2023/06/09 | 3,220 | 3,225 | 3,125 | 3,145 | 372,000 |
2023/06/08 | 3,200 | 3,260 | 3,140 | 3,200 | 389,300 |
2023/06/07 | 3,390 | 3,420 | 3,170 | 3,185 | 808,800 |
2023/06/06 | 3,280 | 3,410 | 3,235 | 3,350 | 535,100 |
2023/06/05 | 3,370 | 3,370 | 3,255 | 3,290 | 645,200 |
2023/06/02 | 3,415 | 3,415 | 3,325 | 3,360 | 374,900 |
2023/06/01 | 3,335 | 3,465 | 3,320 | 3,385 | 538,300 |
2023/05/31 | 3,575 | 3,585 | 3,325 | 3,380 | 1,043,200 |
2023/05/30 | 3,455 | 3,610 | 3,430 | 3,575 | 973,300 |
2023/05/29 | 3,380 | 3,580 | 3,335 | 3,525 | 1,734,500 |
2023/05/26 | 3,040 | 3,275 | 3,015 | 3,210 | 1,185,800 |
2023/05/25 | 3,005 | 3,040 | 2,980 | 3,010 | 304,500 |
2023/05/24 | 2,960 | 3,080 | 2,951 | 2,970 | 488,500 |
2023/05/23 | 3,085 | 3,100 | 2,935 | 2,983 | 895,200 |
2023/05/22 | 3,105 | 3,115 | 2,987 | 3,070 | 683,300 |
2023/05/19 | 3,005 | 3,170 | 2,915 | 3,100 | 1,536,800 |
2023/05/18 | 2,777 | 2,979 | 2,750 | 2,952 | 1,508,800 |
2023/05/17 | 2,819 | 2,835 | 2,710 | 2,727 | 523,500 |
2023/05/16 | 2,685 | 2,795 | 2,673 | 2,779 | 719,600 |
2023/05/15 | 2,831 | 2,929 | 2,703 | 2,705 | 983,900 |
2023/05/12 | 2,984 | 3,075 | 2,722 | 2,873 | 2,584,800 |
2023/05/11 | 2,903 | 2,969 | 2,883 | 2,941 | 565,700 |
2023/05/10 | 2,920 | 2,986 | 2,909 | 2,918 | 484,200 |
2023/05/09 | 2,931 | 2,957 | 2,884 | 2,940 | 513,900 |
2023/05/08 | 2,931 | 2,963 | 2,880 | 2,939 | 440,500 |
2023/05/02 | 2,920 | 2,933 | 2,859 | 2,885 | 636,900 |
2023/05/01 | 2,820 | 2,940 | 2,817 | 2,893 | 911,400 |
2023/04/28 | 2,700 | 2,782 | 2,699 | 2,782 | 647,300 |
2023/04/27 | 2,555 | 2,671 | 2,549 | 2,671 | 629,200 |
2023/04/26 | 2,643 | 2,665 | 2,532 | 2,562 | 543,600 |
2023/04/25 | 2,620 | 2,698 | 2,609 | 2,676 | 401,400 |
2023/04/24 | 2,640 | 2,655 | 2,572 | 2,645 | 295,800 |
2023/04/21 | 2,587 | 2,689 | 2,567 | 2,657 | 519,300 |
2023/04/20 | 2,578 | 2,633 | 2,570 | 2,594 | 273,900 |
2023/04/19 | 2,614 | 2,648 | 2,532 | 2,588 | 378,000 |
2023/04/18 | 2,529 | 2,614 | 2,510 | 2,614 | 354,800 |
2023/04/17 | 2,565 | 2,595 | 2,511 | 2,537 | 322,700 |
2023/04/14 | 2,598 | 2,606 | 2,505 | 2,538 | 599,200 |
2023/04/13 | 2,652 | 2,657 | 2,577 | 2,579 | 701,300 |
2023/04/12 | 2,684 | 2,724 | 2,638 | 2,702 | 512,300 |
2023/04/11 | 2,665 | 2,734 | 2,657 | 2,721 | 658,700 |
2023/04/10 | 2,615 | 2,686 | 2,610 | 2,627 | 556,400 |
2023/04/07 | 2,577 | 2,632 | 2,541 | 2,588 | 506,000 |
2023/04/06 | 2,591 | 2,612 | 2,521 | 2,556 | 565,000 |
2023/04/05 | 2,570 | 2,645 | 2,566 | 2,630 | 465,400 |
2023/04/04 | 2,635 | 2,650 | 2,572 | 2,608 | 668,400 |
2023/04/03 | 2,770 | 2,770 | 2,665 | 2,665 | 482,900 |
2023/03/31 | 2,770 | 2,804 | 2,720 | 2,751 | 588,800 |
2023/03/30 | 2,661 | 2,789 | 2,645 | 2,741 | 967,800 |
2023/03/29 | 2,633 | 2,633 | 2,533 | 2,616 | 461,500 |
2023/03/28 | 2,749 | 2,750 | 2,632 | 2,640 | 575,800 |
2023/03/27 | 2,753 | 2,800 | 2,675 | 2,735 | 701,300 |
2023/03/24 | 2,828 | 2,866 | 2,727 | 2,768 | 875,500 |
2023/03/23 | 2,723 | 2,789 | 2,701 | 2,778 | 888,600 |
2023/03/22 | 2,560 | 2,782 | 2,557 | 2,733 | 1,286,300 |
2023/03/20 | 2,650 | 2,650 | 2,498 | 2,543 | 898,900 |
2023/03/17 | 2,540 | 2,682 | 2,481 | 2,670 | 1,013,600 |
2023/03/16 | 2,525 | 2,611 | 2,484 | 2,486 | 777,800 |
2023/03/15 | 2,626 | 2,680 | 2,558 | 2,600 | 921,200 |
2023/03/14 | 2,660 | 2,670 | 2,504 | 2,536 | 1,135,500 |
2023/03/13 | 2,658 | 2,737 | 2,601 | 2,693 | 1,266,500 |
2023/03/10 | 2,485 | 2,719 | 2,461 | 2,684 | 1,956,700 |
2023/03/09 | 2,432 | 2,490 | 2,357 | 2,488 | 916,800 |
2023/03/08 | 2,189 | 2,378 | 2,180 | 2,372 | 1,061,700 |
2023/03/07 | 2,205 | 2,225 | 2,169 | 2,209 | 282,500 |
2023/03/06 | 2,159 | 2,237 | 2,159 | 2,234 | 383,000 |
2023/03/03 | 2,188 | 2,202 | 2,138 | 2,155 | 263,600 |
2023/03/02 | 2,217 | 2,221 | 2,164 | 2,179 | 199,400 |
2023/03/01 | 2,150 | 2,222 | 2,141 | 2,215 | 392,000 |
2023/02/28 | 2,166 | 2,196 | 2,129 | 2,142 | 350,500 |
2023/02/27 | 2,180 | 2,198 | 2,143 | 2,145 | 397,500 |
2023/02/24 | 2,251 | 2,286 | 2,163 | 2,187 | 578,600 |
2023/02/22 | 2,244 | 2,288 | 2,227 | 2,228 | 485,500 |
2023/02/21 | 2,301 | 2,319 | 2,264 | 2,267 | 567,700 |
2023/02/20 | 2,259 | 2,321 | 2,202 | 2,300 | 1,006,200 |
2023/02/17 | 2,259 | 2,279 | 2,206 | 2,238 | 734,100 |
2023/02/16 | 2,177 | 2,275 | 2,155 | 2,261 | 968,100 |
2023/02/15 | 2,222 | 2,237 | 2,141 | 2,180 | 830,300 |
2023/02/14 | 2,201 | 2,314 | 2,172 | 2,210 | 1,392,300 |
2023/02/13 | 2,141 | 2,356 | 2,108 | 2,223 | 2,648,900 |
2023/02/10 | 2,185 | 2,209 | 2,131 | 2,178 | 1,102,200 |
2023/02/09 | 2,117 | 2,195 | 2,116 | 2,159 | 1,019,500 |
2023/02/08 | 2,040 | 2,148 | 2,036 | 2,129 | 1,046,700 |
2023/02/07 | 2,030 | 2,099 | 2,022 | 2,074 | 933,600 |
2023/02/06 | 2,125 | 2,134 | 2,003 | 2,012 | 857,900 |
2023/02/03 | 2,112 | 2,127 | 2,053 | 2,123 | 762,100 |
2023/02/02 | 2,185 | 2,197 | 2,110 | 2,129 | 1,284,300 |
2023/02/01 | 2,015 | 2,150 | 2,015 | 2,143 | 1,446,000 |
2023/01/31 | 2,015 | 2,094 | 1,993 | 2,020 | 1,082,400 |
2023/01/30 | 2,000 | 2,045 | 1,978 | 2,045 | 1,106,400 |
2023/01/27 | 1,938 | 1,978 | 1,933 | 1,978 | 546,200 |
2023/01/26 | 1,945 | 1,949 | 1,891 | 1,920 | 834,800 |
2023/01/25 | 1,930 | 1,999 | 1,926 | 1,949 | 539,400 |
2023/01/24 | 2,010 | 2,033 | 1,960 | 1,960 | 706,000 |
2023/01/23 | 2,011 | 2,044 | 1,974 | 1,991 | 540,000 |
2023/01/20 | 1,994 | 2,044 | 1,965 | 2,005 | 736,100 |
2023/01/19 | 2,056 | 2,109 | 2,025 | 2,031 | 924,800 |
2023/01/18 | 2,051 | 2,102 | 2,016 | 2,075 | 1,074,400 |
2023/01/17 | 1,918 | 2,125 | 1,910 | 2,049 | 2,596,900 |
2023/01/16 | 1,977 | 2,035 | 1,934 | 1,957 | 1,130,000 |
2023/01/13 | 2,053 | 2,080 | 2,002 | 2,017 | 1,413,100 |
2023/01/12 | 1,985 | 2,060 | 1,891 | 2,059 | 2,854,500 |
2023/01/11 | 1,876 | 2,029 | 1,850 | 2,014 | 2,736,200 |
2023/01/10 | 1,820 | 1,890 | 1,769 | 1,881 | 2,157,000 |
2023/01/06 | 1,475 | 1,703 | 1,463 | 1,700 | 1,280,900 |
2023/01/05 | 1,539 | 1,556 | 1,491 | 1,491 | 201,200 |
2023/01/04 | 1,578 | 1,597 | 1,518 | 1,537 | 275,200 |