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 |
|---|---|---|---|---|---|
| 2024/12/30 | 936 | 971 | 936 | 964 | 114,100 |
| 2024/12/27 | 931 | 945 | 912 | 945 | 102,000 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 1,827 | 1,866 | 1,820 | 1,835 | 84,300 |
| 2024/12/25 | 1,821 | 1,854 | 1,806 | 1,831 | 104,100 |
| 2024/12/24 | 1,836 | 1,843 | 1,796 | 1,796 | 85,200 |
| 2024/12/23 | 1,783 | 1,845 | 1,764 | 1,842 | 102,700 |
| 2024/12/20 | 1,827 | 1,829 | 1,785 | 1,785 | 74,200 |
| 2024/12/19 | 1,719 | 1,827 | 1,718 | 1,827 | 198,900 |
| 2024/12/18 | 1,800 | 1,838 | 1,792 | 1,812 | 198,700 |
| 2024/12/17 | 1,848 | 1,851 | 1,822 | 1,824 | 40,300 |
| 2024/12/16 | 1,850 | 1,857 | 1,826 | 1,832 | 73,500 |
| 2024/12/13 | 1,850 | 1,882 | 1,843 | 1,858 | 61,700 |
| 2024/12/12 | 1,905 | 1,905 | 1,872 | 1,872 | 59,900 |
| 2024/12/11 | 1,859 | 1,894 | 1,848 | 1,894 | 83,100 |
| 2024/12/10 | 1,884 | 1,906 | 1,837 | 1,883 | 107,700 |
| 2024/12/09 | 1,881 | 1,884 | 1,847 | 1,870 | 101,500 |
| 2024/12/06 | 1,889 | 1,889 | 1,859 | 1,870 | 42,300 |
| 2024/12/05 | 1,931 | 1,936 | 1,890 | 1,895 | 58,800 |
| 2024/12/04 | 1,971 | 1,971 | 1,906 | 1,906 | 60,000 |
| 2024/12/03 | 1,930 | 1,969 | 1,930 | 1,954 | 81,100 |
| 2024/12/02 | 1,889 | 1,918 | 1,885 | 1,914 | 66,500 |
| 2024/11/29 | 1,910 | 1,920 | 1,880 | 1,889 | 86,400 |
| 2024/11/28 | 1,846 | 1,926 | 1,846 | 1,899 | 106,600 |
| 2024/11/27 | 1,865 | 1,875 | 1,843 | 1,859 | 61,700 |
| 2024/11/26 | 1,935 | 1,956 | 1,866 | 1,872 | 118,400 |
| 2024/11/25 | 2,003 | 2,007 | 1,937 | 1,937 | 149,700 |
| 2024/11/22 | 1,904 | 1,980 | 1,876 | 1,960 | 146,700 |
| 2024/11/21 | 1,960 | 1,970 | 1,907 | 1,907 | 85,800 |
| 2024/11/20 | 1,939 | 1,971 | 1,905 | 1,960 | 119,100 |
| 2024/11/19 | 1,888 | 1,937 | 1,875 | 1,914 | 92,500 |
| 2024/11/18 | 1,880 | 1,937 | 1,879 | 1,888 | 101,600 |
| 2024/11/15 | 1,978 | 2,037 | 1,876 | 1,920 | 399,900 |
| 2024/11/14 | 2,170 | 2,180 | 2,085 | 2,085 | 92,000 |
| 2024/11/13 | 2,180 | 2,191 | 2,145 | 2,151 | 52,900 |
| 2024/11/12 | 2,170 | 2,208 | 2,165 | 2,165 | 49,800 |
| 2024/11/11 | 2,170 | 2,183 | 2,145 | 2,175 | 47,600 |
| 2024/11/08 | 2,189 | 2,207 | 2,167 | 2,182 | 48,400 |
| 2024/11/07 | 2,183 | 2,211 | 2,145 | 2,185 | 90,200 |
| 2024/11/06 | 2,112 | 2,165 | 2,100 | 2,165 | 66,100 |
| 2024/11/05 | 2,083 | 2,117 | 2,077 | 2,114 | 64,000 |
| 2024/11/01 | 2,159 | 2,159 | 2,075 | 2,076 | 134,900 |
| 2024/10/31 | 2,228 | 2,253 | 2,179 | 2,209 | 112,100 |
| 2024/10/30 | 2,194 | 2,246 | 2,194 | 2,228 | 111,700 |
| 2024/10/29 | 2,170 | 2,193 | 2,150 | 2,190 | 42,100 |
| 2024/10/28 | 2,116 | 2,187 | 2,106 | 2,170 | 63,500 |
| 2024/10/25 | 2,172 | 2,181 | 2,110 | 2,133 | 72,600 |
| 2024/10/24 | 2,151 | 2,195 | 2,136 | 2,182 | 65,500 |
| 2024/10/23 | 2,223 | 2,228 | 2,186 | 2,186 | 46,900 |
| 2024/10/22 | 2,293 | 2,293 | 2,221 | 2,223 | 59,800 |
| 2024/10/21 | 2,265 | 2,296 | 2,264 | 2,288 | 54,000 |
| 2024/10/18 | 2,218 | 2,259 | 2,218 | 2,259 | 53,200 |
| 2024/10/17 | 2,245 | 2,245 | 2,207 | 2,229 | 38,100 |
| 2024/10/16 | 2,229 | 2,264 | 2,215 | 2,236 | 42,900 |
| 2024/10/15 | 2,237 | 2,274 | 2,195 | 2,265 | 66,600 |
| 2024/10/11 | 2,201 | 2,240 | 2,200 | 2,207 | 87,400 |
| 2024/10/10 | 2,237 | 2,241 | 2,199 | 2,203 | 76,400 |
| 2024/10/09 | 2,245 | 2,256 | 2,214 | 2,236 | 146,800 |
| 2024/10/08 | 2,261 | 2,276 | 2,211 | 2,215 | 87,000 |
| 2024/10/07 | 2,304 | 2,304 | 2,252 | 2,270 | 82,800 |
| 2024/10/04 | 2,288 | 2,288 | 2,254 | 2,254 | 99,800 |
| 2024/10/03 | 2,260 | 2,321 | 2,230 | 2,292 | 150,800 |
| 2024/10/02 | 2,208 | 2,257 | 2,202 | 2,213 | 155,200 |
| 2024/10/01 | 2,221 | 2,259 | 2,194 | 2,257 | 93,700 |
| 2024/09/30 | 2,197 | 2,247 | 2,167 | 2,171 | 106,100 |
| 2024/09/27 | 2,273 | 2,297 | 2,237 | 2,275 | 113,800 |
| 2024/09/26 | 2,205 | 2,271 | 2,204 | 2,258 | 168,600 |
| 2024/09/25 | 2,191 | 2,209 | 2,172 | 2,178 | 128,100 |
| 2024/09/24 | 2,248 | 2,289 | 2,204 | 2,208 | 224,100 |
| 2024/09/20 | 2,123 | 2,143 | 2,101 | 2,122 | 145,700 |
| 2024/09/19 | 2,038 | 2,090 | 2,037 | 2,074 | 86,700 |
| 2024/09/18 | 2,028 | 2,035 | 1,992 | 2,015 | 67,100 |
| 2024/09/17 | 2,060 | 2,060 | 1,976 | 1,998 | 118,900 |
| 2024/09/13 | 2,013 | 2,080 | 2,010 | 2,049 | 126,000 |
| 2024/09/12 | 2,000 | 2,048 | 1,990 | 2,010 | 98,400 |
| 2024/09/11 | 2,012 | 2,020 | 1,928 | 1,951 | 187,600 |
| 2024/09/10 | 2,024 | 2,050 | 1,989 | 2,007 | 90,700 |
| 2024/09/09 | 1,948 | 2,029 | 1,931 | 2,016 | 127,100 |
| 2024/09/06 | 2,097 | 2,114 | 2,029 | 2,040 | 157,800 |
| 2024/09/05 | 2,077 | 2,134 | 2,073 | 2,087 | 91,900 |
| 2024/09/04 | 2,080 | 2,131 | 2,070 | 2,083 | 141,300 |
| 2024/09/03 | 2,204 | 2,204 | 2,152 | 2,172 | 95,100 |
| 2024/09/02 | 2,234 | 2,242 | 2,179 | 2,210 | 128,600 |
| 2024/08/30 | 2,137 | 2,205 | 2,126 | 2,205 | 124,800 |
| 2024/08/29 | 2,060 | 2,124 | 2,055 | 2,123 | 95,500 |
| 2024/08/28 | 2,122 | 2,122 | 2,069 | 2,102 | 78,400 |
| 2024/08/27 | 2,085 | 2,126 | 2,052 | 2,125 | 75,200 |
| 2024/08/26 | 2,079 | 2,095 | 2,025 | 2,092 | 103,900 |
| 2024/08/23 | 2,100 | 2,108 | 2,028 | 2,076 | 203,000 |
| 2024/08/22 | 2,063 | 2,156 | 2,057 | 2,128 | 142,900 |
| 2024/08/21 | 2,027 | 2,073 | 2,025 | 2,047 | 72,000 |
| 2024/08/20 | 2,041 | 2,062 | 2,024 | 2,055 | 103,900 |
| 2024/08/19 | 2,030 | 2,057 | 1,984 | 2,006 | 127,200 |
| 2024/08/16 | 1,977 | 2,033 | 1,975 | 2,033 | 135,000 |
| 2024/08/15 | 1,942 | 1,956 | 1,902 | 1,929 | 166,500 |
| 2024/08/14 | 1,785 | 1,949 | 1,772 | 1,937 | 329,200 |
| 2024/08/13 | 1,840 | 1,883 | 1,813 | 1,857 | 236,700 |
| 2024/08/09 | 1,831 | 1,858 | 1,756 | 1,806 | 232,000 |
| 2024/08/08 | 1,718 | 1,798 | 1,691 | 1,757 | 169,600 |
| 2024/08/07 | 1,686 | 1,811 | 1,664 | 1,758 | 262,400 |
| 2024/08/06 | 1,596 | 1,742 | 1,596 | 1,713 | 361,500 |
| 2024/08/05 | 1,736 | 1,751 | 1,456 | 1,456 | 391,500 |
| 2024/08/02 | 1,971 | 1,974 | 1,846 | 1,856 | 306,600 |
| 2024/08/01 | 2,210 | 2,210 | 2,101 | 2,101 | 144,000 |
| 2024/07/31 | 2,168 | 2,222 | 2,131 | 2,217 | 118,000 |
| 2024/07/30 | 2,231 | 2,231 | 2,162 | 2,188 | 216,400 |
| 2024/07/29 | 2,235 | 2,268 | 2,223 | 2,245 | 108,700 |
| 2024/07/26 | 2,210 | 2,229 | 2,170 | 2,190 | 107,200 |
| 2024/07/25 | 2,229 | 2,243 | 2,191 | 2,206 | 185,600 |
| 2024/07/24 | 2,298 | 2,320 | 2,264 | 2,264 | 103,600 |
| 2024/07/23 | 2,365 | 2,375 | 2,281 | 2,298 | 151,800 |
| 2024/07/22 | 2,393 | 2,400 | 2,330 | 2,330 | 141,500 |
| 2024/07/19 | 2,425 | 2,445 | 2,400 | 2,408 | 121,500 |
| 2024/07/18 | 2,488 | 2,518 | 2,423 | 2,423 | 287,600 |
| 2024/07/17 | 2,611 | 2,653 | 2,584 | 2,584 | 79,300 |
| 2024/07/16 | 2,656 | 2,658 | 2,608 | 2,625 | 68,300 |
| 2024/07/12 | 2,630 | 2,728 | 2,630 | 2,672 | 111,700 |
| 2024/07/11 | 2,690 | 2,702 | 2,641 | 2,660 | 91,000 |
| 2024/07/10 | 2,700 | 2,707 | 2,626 | 2,667 | 155,200 |
| 2024/07/09 | 2,658 | 2,737 | 2,657 | 2,687 | 258,700 |
| 2024/07/08 | 2,601 | 2,645 | 2,574 | 2,642 | 127,500 |
| 2024/07/05 | 2,558 | 2,619 | 2,553 | 2,597 | 101,500 |
| 2024/07/04 | 2,518 | 2,590 | 2,515 | 2,558 | 95,600 |
| 2024/07/03 | 2,524 | 2,540 | 2,483 | 2,508 | 89,700 |
| 2024/07/02 | 2,566 | 2,579 | 2,491 | 2,494 | 107,700 |
| 2024/07/01 | 2,555 | 2,581 | 2,515 | 2,542 | 131,500 |
| 2024/06/28 | 2,492 | 2,527 | 2,475 | 2,515 | 58,900 |
| 2024/06/27 | 2,515 | 2,532 | 2,488 | 2,490 | 82,900 |
| 2024/06/26 | 2,470 | 2,537 | 2,465 | 2,520 | 181,900 |
| 2024/06/25 | 2,451 | 2,463 | 2,427 | 2,454 | 108,800 |
| 2024/06/24 | 2,421 | 2,475 | 2,390 | 2,471 | 321,200 |
| 2024/06/21 | 2,589 | 2,601 | 2,443 | 2,452 | 363,900 |
| 2024/06/20 | 2,670 | 2,670 | 2,592 | 2,618 | 177,500 |
| 2024/06/19 | 2,682 | 2,779 | 2,652 | 2,673 | 526,900 |
| 2024/06/18 | 2,491 | 2,648 | 2,485 | 2,648 | 423,200 |
| 2024/06/17 | 2,485 | 2,498 | 2,422 | 2,461 | 98,500 |
| 2024/06/14 | 2,340 | 2,485 | 2,336 | 2,471 | 190,100 |
| 2024/06/13 | 2,402 | 2,435 | 2,365 | 2,365 | 89,600 |
| 2024/06/12 | 2,398 | 2,399 | 2,371 | 2,393 | 50,300 |
| 2024/06/11 | 2,388 | 2,412 | 2,374 | 2,382 | 63,300 |
| 2024/06/10 | 2,350 | 2,383 | 2,327 | 2,383 | 45,500 |
| 2024/06/07 | 2,313 | 2,358 | 2,311 | 2,350 | 32,100 |
| 2024/06/06 | 2,373 | 2,377 | 2,323 | 2,323 | 44,600 |
| 2024/06/05 | 2,433 | 2,433 | 2,343 | 2,349 | 151,800 |
| 2024/06/04 | 2,360 | 2,483 | 2,360 | 2,450 | 303,000 |
| 2024/06/03 | 2,313 | 2,356 | 2,296 | 2,353 | 199,600 |
| 2024/05/31 | 2,210 | 2,271 | 2,203 | 2,263 | 131,200 |
| 2024/05/30 | 2,242 | 2,253 | 2,170 | 2,208 | 199,300 |
| 2024/05/29 | 2,388 | 2,392 | 2,272 | 2,272 | 203,100 |
| 2024/05/28 | 2,358 | 2,424 | 2,340 | 2,391 | 225,800 |
| 2024/05/27 | 2,300 | 2,312 | 2,268 | 2,308 | 104,100 |
| 2024/05/24 | 2,310 | 2,337 | 2,300 | 2,301 | 88,700 |
| 2024/05/23 | 2,448 | 2,448 | 2,338 | 2,341 | 114,300 |
| 2024/05/22 | 2,430 | 2,450 | 2,404 | 2,420 | 96,500 |
| 2024/05/21 | 2,386 | 2,438 | 2,383 | 2,418 | 191,800 |
| 2024/05/20 | 2,315 | 2,350 | 2,300 | 2,345 | 115,200 |
| 2024/05/17 | 2,292 | 2,313 | 2,264 | 2,286 | 129,800 |
| 2024/05/16 | 2,390 | 2,394 | 2,281 | 2,319 | 151,800 |
| 2024/05/15 | 2,461 | 2,461 | 2,361 | 2,387 | 192,000 |
| 2024/05/14 | 2,387 | 2,398 | 2,345 | 2,380 | 130,700 |
| 2024/05/13 | 2,311 | 2,393 | 2,309 | 2,388 | 117,700 |
| 2024/05/10 | 2,297 | 2,315 | 2,276 | 2,299 | 74,500 |
| 2024/05/09 | 2,311 | 2,313 | 2,281 | 2,297 | 56,800 |
| 2024/05/08 | 2,339 | 2,349 | 2,309 | 2,309 | 58,000 |
| 2024/05/07 | 2,327 | 2,340 | 2,304 | 2,329 | 66,700 |
| 2024/05/02 | 2,300 | 2,315 | 2,286 | 2,292 | 47,500 |
| 2024/05/01 | 2,327 | 2,336 | 2,295 | 2,299 | 53,000 |
| 2024/04/30 | 2,338 | 2,357 | 2,314 | 2,357 | 69,700 |
| 2024/04/26 | 2,281 | 2,327 | 2,278 | 2,307 | 140,100 |
| 2024/04/25 | 2,296 | 2,325 | 2,282 | 2,283 | 58,000 |
| 2024/04/24 | 2,310 | 2,335 | 2,280 | 2,326 | 70,100 |
| 2024/04/23 | 2,325 | 2,341 | 2,273 | 2,273 | 86,500 |
| 2024/04/22 | 2,300 | 2,301 | 2,222 | 2,250 | 109,400 |
| 2024/04/19 | 2,403 | 2,403 | 2,271 | 2,298 | 129,200 |
| 2024/04/18 | 2,289 | 2,417 | 2,278 | 2,404 | 104,900 |
| 2024/04/17 | 2,320 | 2,360 | 2,299 | 2,322 | 106,200 |
| 2024/04/16 | 2,365 | 2,365 | 2,305 | 2,305 | 112,500 |
| 2024/04/15 | 2,353 | 2,386 | 2,341 | 2,384 | 42,600 |
| 2024/04/12 | 2,397 | 2,419 | 2,370 | 2,378 | 80,000 |
| 2024/04/11 | 2,350 | 2,368 | 2,338 | 2,361 | 39,000 |
| 2024/04/10 | 2,385 | 2,407 | 2,369 | 2,369 | 85,900 |
| 2024/04/09 | 2,407 | 2,429 | 2,387 | 2,411 | 48,300 |
| 2024/04/08 | 2,400 | 2,427 | 2,382 | 2,407 | 68,000 |
| 2024/04/05 | 2,374 | 2,413 | 2,355 | 2,377 | 93,000 |
| 2024/04/04 | 2,452 | 2,462 | 2,402 | 2,402 | 65,000 |
| 2024/04/03 | 2,422 | 2,463 | 2,300 | 2,445 | 122,900 |
| 2024/04/02 | 2,505 | 2,513 | 2,443 | 2,443 | 84,300 |
| 2024/04/01 | 2,532 | 2,553 | 2,470 | 2,483 | 67,800 |
| 2024/03/29 | 2,496 | 2,548 | 2,479 | 2,543 | 71,900 |
| 2024/03/28 | 2,450 | 2,503 | 2,435 | 2,481 | 63,000 |
| 2024/03/27 | 2,567 | 2,570 | 2,489 | 2,489 | 158,000 |
| 2024/03/26 | 2,517 | 2,564 | 2,501 | 2,553 | 178,300 |
| 2024/03/25 | 2,531 | 2,554 | 2,500 | 2,511 | 105,200 |
| 2024/03/22 | 2,570 | 2,570 | 2,488 | 2,531 | 129,000 |
| 2024/03/21 | 2,554 | 2,560 | 2,492 | 2,557 | 186,300 |
| 2024/03/19 | 2,426 | 2,535 | 2,417 | 2,523 | 379,000 |
| 2024/03/18 | 2,315 | 2,423 | 2,305 | 2,418 | 222,100 |
| 2024/03/15 | 2,293 | 2,307 | 2,271 | 2,279 | 88,800 |
| 2024/03/14 | 2,305 | 2,330 | 2,277 | 2,330 | 92,200 |
| 2024/03/13 | 2,420 | 2,426 | 2,324 | 2,324 | 117,500 |
| 2024/03/12 | 2,292 | 2,376 | 2,280 | 2,361 | 117,200 |
| 2024/03/11 | 2,378 | 2,390 | 2,315 | 2,326 | 156,000 |
| 2024/03/08 | 2,380 | 2,466 | 2,380 | 2,443 | 147,100 |
| 2024/03/07 | 2,455 | 2,458 | 2,379 | 2,386 | 111,300 |
| 2024/03/06 | 2,374 | 2,439 | 2,363 | 2,439 | 99,300 |
| 2024/03/05 | 2,379 | 2,440 | 2,368 | 2,424 | 177,600 |
| 2024/03/04 | 2,382 | 2,425 | 2,371 | 2,425 | 209,400 |
| 2024/03/01 | 2,308 | 2,354 | 2,304 | 2,354 | 138,500 |
| 2024/02/29 | 2,271 | 2,327 | 2,252 | 2,296 | 135,700 |
| 2024/02/28 | 2,271 | 2,298 | 2,262 | 2,279 | 83,600 |
| 2024/02/27 | 2,316 | 2,332 | 2,256 | 2,263 | 108,100 |
| 2024/02/26 | 2,255 | 2,310 | 2,244 | 2,307 | 167,100 |
| 2024/02/22 | 2,305 | 2,323 | 2,243 | 2,251 | 162,200 |
| 2024/02/21 | 2,304 | 2,305 | 2,254 | 2,255 | 141,500 |
| 2024/02/20 | 2,298 | 2,344 | 2,298 | 2,326 | 126,000 |
| 2024/02/19 | 2,297 | 2,297 | 2,248 | 2,294 | 157,800 |
| 2024/02/16 | 2,373 | 2,396 | 2,288 | 2,297 | 200,000 |
| 2024/02/15 | 2,305 | 2,378 | 2,282 | 2,352 | 272,400 |
| 2024/02/14 | 2,213 | 2,331 | 2,213 | 2,300 | 469,100 |
| 2024/02/13 | 2,335 | 2,410 | 2,317 | 2,408 | 254,700 |
| 2024/02/09 | 2,359 | 2,378 | 2,323 | 2,330 | 110,300 |
| 2024/02/08 | 2,329 | 2,381 | 2,329 | 2,358 | 163,100 |
| 2024/02/07 | 2,398 | 2,407 | 2,320 | 2,325 | 207,100 |
| 2024/02/06 | 2,427 | 2,431 | 2,395 | 2,398 | 100,200 |
| 2024/02/05 | 2,447 | 2,450 | 2,405 | 2,431 | 104,700 |
| 2024/02/02 | 2,406 | 2,445 | 2,390 | 2,431 | 134,100 |
| 2024/02/01 | 2,413 | 2,428 | 2,401 | 2,404 | 130,700 |
| 2024/01/31 | 2,470 | 2,477 | 2,428 | 2,443 | 201,100 |
| 2024/01/30 | 2,460 | 2,525 | 2,453 | 2,499 | 352,300 |
| 2024/01/29 | 2,450 | 2,462 | 2,426 | 2,433 | 138,000 |
| 2024/01/26 | 2,521 | 2,535 | 2,463 | 2,464 | 240,400 |
| 2024/01/25 | 2,538 | 2,551 | 2,492 | 2,550 | 165,900 |
| 2024/01/24 | 2,512 | 2,531 | 2,490 | 2,530 | 168,200 |
| 2024/01/23 | 2,533 | 2,564 | 2,486 | 2,500 | 333,000 |
| 2024/01/22 | 2,497 | 2,570 | 2,445 | 2,563 | 491,200 |
| 2024/01/19 | 2,338 | 2,442 | 2,315 | 2,435 | 444,200 |
| 2024/01/18 | 2,258 | 2,325 | 2,258 | 2,288 | 137,000 |
| 2024/01/17 | 2,321 | 2,340 | 2,252 | 2,261 | 223,900 |
| 2024/01/16 | 2,384 | 2,403 | 2,301 | 2,303 | 238,300 |
| 2024/01/15 | 2,360 | 2,364 | 2,336 | 2,354 | 136,700 |
| 2024/01/12 | 2,370 | 2,395 | 2,326 | 2,373 | 243,200 |
| 2024/01/11 | 2,333 | 2,358 | 2,315 | 2,358 | 154,200 |
| 2024/01/10 | 2,349 | 2,365 | 2,317 | 2,323 | 165,100 |
| 2024/01/09 | 2,322 | 2,381 | 2,317 | 2,346 | 193,400 |
| 2024/01/05 | 2,389 | 2,401 | 2,306 | 2,312 | 356,300 |
| 2024/01/04 | 2,243 | 2,358 | 2,206 | 2,358 | 246,500 |