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
2026/07/03 1,346 1,370 1,296 1,366 422,300
2026/07/02 1,393 1,403 1,356 1,376 314,500
2026/07/01 1,412 1,443 1,384 1,423 354,300
2026/06/30 1,364 1,401 1,311 1,392 299,700
2026/06/29 1,408 1,413 1,305 1,337 350,800
2026/06/26 1,406 1,416 1,361 1,380 324,900
2026/06/25 1,488 1,500 1,410 1,418 329,800
2026/06/24 1,417 1,488 1,403 1,415 280,500
2026/06/23 1,570 1,592 1,426 1,437 462,500
2026/06/22 1,498 1,573 1,486 1,543 508,300
2026/06/19 1,547 1,557 1,454 1,475 536,400
2026/06/18 1,449 1,505 1,444 1,466 526,900
2026/06/17 1,381 1,439 1,374 1,419 291,800
2026/06/16 1,397 1,422 1,370 1,385 360,000
2026/06/15 1,375 1,376 1,311 1,360 260,700
2026/06/12 1,310 1,343 1,293 1,319 347,900
2026/06/11 1,271 1,287 1,233 1,286 308,700
2026/06/10 1,322 1,338 1,290 1,313 306,800
2026/06/09 1,410 1,424 1,324 1,334 357,400
2026/06/08 1,364 1,420 1,353 1,373 507,600
2026/06/05 1,440 1,495 1,401 1,484 390,000
2026/06/04 1,447 1,520 1,411 1,465 673,300
2026/06/03 1,436 1,508 1,370 1,466 1,157,300
2026/06/02 1,315 1,434 1,281 1,407 1,785,700
2026/06/01 1,278 1,278 1,220 1,225 216,700
2026/05/29 1,264 1,303 1,249 1,256 305,900
2026/05/28 1,258 1,258 1,214 1,244 159,100
2026/05/27 1,331 1,365 1,261 1,261 228,100
2026/05/26 1,290 1,311 1,271 1,301 177,300
2026/05/25 1,315 1,316 1,275 1,290 203,900
2026/05/22 1,316 1,330 1,260 1,269 205,600
2026/05/21 1,303 1,354 1,302 1,302 272,800
2026/05/20 1,286 1,299 1,239 1,277 295,500
2026/05/19 1,343 1,348 1,290 1,316 251,700
2026/05/18 1,412 1,428 1,330 1,336 369,300
2026/05/15 1,443 1,485 1,372 1,401 655,100
2026/05/14 1,370 1,458 1,370 1,441 1,356,700
2026/05/13 1,228 1,231 1,201 1,220 189,500
2026/05/12 1,245 1,266 1,224 1,227 205,200
2026/05/11 1,233 1,250 1,227 1,235 138,800
2026/05/08 1,201 1,219 1,177 1,219 151,100
2026/05/07 1,219 1,235 1,210 1,224 167,200
2026/05/01 1,167 1,197 1,167 1,193 181,000
2026/04/30 1,149 1,167 1,139 1,163 136,900
2026/04/28 1,184 1,188 1,145 1,158 252,800
2026/04/27 1,185 1,194 1,162 1,184 126,100
2026/04/24 1,184 1,192 1,158 1,163 128,800
2026/04/23 1,238 1,245 1,174 1,184 247,700
2026/04/22 1,238 1,248 1,220 1,235 137,600
2026/04/21 1,247 1,251 1,222 1,228 162,900
2026/04/20 1,290 1,290 1,228 1,231 388,000
2026/04/17 1,220 1,295 1,217 1,293 565,700
2026/04/16 1,150 1,209 1,150 1,209 274,100
2026/04/15 1,152 1,154 1,124 1,137 96,300
2026/04/14 1,123 1,140 1,123 1,132 95,900
2026/04/13 1,120 1,138 1,109 1,117 105,200
2026/04/10 1,130 1,152 1,116 1,116 94,100
2026/04/09 1,145 1,145 1,114 1,122 132,600
2026/04/08 1,093 1,126 1,089 1,126 145,800
2026/04/07 1,068 1,073 1,053 1,059 65,700
2026/04/06 1,055 1,069 1,054 1,065 69,700
2026/04/03 1,046 1,060 1,039 1,048 57,000
2026/03/27 1,050 1,080 1,042 1,078 169,900
2026/03/26 1,066 1,085 1,047 1,059 118,500
2026/03/25 1,055 1,078 1,050 1,070 161,600
2026/03/24 1,011 1,032 998 1,014 133,400
2026/03/23 1,005 1,005 977 989 220,300
2026/03/19 1,057 1,063 1,036 1,037 205,200
2026/03/18 1,066 1,084 1,061 1,077 114,200
2026/03/17 1,064 1,074 1,043 1,045 129,200
2026/03/16 1,055 1,066 1,035 1,049 113,100
2026/03/13 1,045 1,074 1,045 1,061 137,500
2026/03/12 1,086 1,093 1,055 1,063 124,500
2026/03/11 1,095 1,117 1,093 1,101 101,000
2026/03/10 1,070 1,090 1,061 1,085 114,500
2026/03/09 1,035 1,042 1,007 1,040 266,300
2026/03/06 1,101 1,113 1,082 1,100 114,500
2026/03/05 1,100 1,131 1,097 1,118 235,100
2026/03/04 1,099 1,115 1,021 1,040 388,500
2026/03/03 1,165 1,183 1,123 1,133 246,500
2026/03/02 1,165 1,182 1,143 1,161 285,400
2026/02/27 1,211 1,225 1,192 1,225 175,900
2026/02/26 1,211 1,226 1,195 1,212 261,600
2026/02/25 1,180 1,230 1,171 1,190 409,100
2026/02/24 1,140 1,158 1,123 1,152 144,100
2026/02/20 1,135 1,149 1,130 1,149 92,500
2026/02/19 1,159 1,164 1,142 1,146 125,000
2026/02/18 1,153 1,180 1,151 1,164 122,200
2026/02/17 1,128 1,155 1,116 1,152 155,700
2026/02/16 1,141 1,153 1,113 1,138 181,700
2026/02/13 1,104 1,181 1,101 1,134 534,100
2026/02/12 1,145 1,160 1,116 1,134 364,100
2026/02/10 1,117 1,134 1,115 1,127 170,200
2026/02/09 1,115 1,121 1,099 1,117 169,100
2026/02/06 1,080 1,094 1,055 1,079 144,100
2026/02/05 1,108 1,114 1,091 1,094 151,900
2026/02/04 1,097 1,119 1,096 1,109 118,800
2026/02/03 1,093 1,111 1,088 1,100 173,800
2026/02/02 1,104 1,136 1,075 1,075 186,900
2026/01/30 1,100 1,115 1,081 1,106 176,600
2026/01/29 1,130 1,135 1,101 1,104 190,700
2026/01/28 1,116 1,127 1,092 1,116 259,700
2026/01/27 1,069 1,128 1,065 1,113 327,400
2026/01/26 1,084 1,084 1,049 1,059 171,200
2026/01/23 1,112 1,120 1,087 1,105 136,400
2026/01/22 1,084 1,133 1,082 1,125 203,400
2026/01/21 1,070 1,072 1,053 1,070 123,000
2026/01/20 1,110 1,110 1,085 1,085 104,900
2026/01/19 1,128 1,128 1,089 1,111 142,900
2026/01/16 1,124 1,134 1,102 1,133 128,500
2026/01/15 1,081 1,124 1,072 1,124 212,500
2026/01/14 1,080 1,095 1,079 1,093 127,200
2026/01/13 1,080 1,089 1,061 1,080 163,500
2026/01/09 1,055 1,065 1,044 1,048 78,900
2026/01/08 1,072 1,078 1,053 1,056 94,500
2026/01/07 1,065 1,089 1,060 1,074 135,000
2026/01/06 1,060 1,078 1,059 1,065 144,800
2026/01/05 1,062 1,071 1,042 1,042 128,500

このページの先頭へ