2354 (株)YE DIGITAL の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 672 | 679 | 669 | 673 | 76,300 | 673 |
| 2024-05-01 | 673 | 673 | 664 | 667 | 56,600 | 667 |
| 2024-04-30 | 673 | 674 | 666 | 673 | 77,100 | 673 |
| 2024-04-26 | 664 | 671 | 656 | 660 | 102,800 | 660 |
| 2024-04-25 | 674 | 679 | 665 | 665 | 93,300 | 665 |
| 2024-04-24 | 680 | 687 | 678 | 680 | 77,900 | 680 |
| 2024-04-23 | 678 | 683 | 672 | 676 | 94,900 | 676 |
| 2024-04-22 | 661 | 673 | 658 | 671 | 158,500 | 671 |
| 2024-04-19 | 677 | 688 | 658 | 665 | 229,600 | 665 |
| 2024-04-18 | 671 | 690 | 671 | 677 | 90,300 | 677 |
| 2024-04-17 | 682 | 691 | 662 | 671 | 207,600 | 671 |
| 2024-04-16 | 695 | 696 | 678 | 678 | 189,200 | 678 |
| 2024-04-15 | 689 | 707 | 689 | 696 | 131,100 | 696 |
| 2024-04-12 | 688 | 706 | 688 | 704 | 196,900 | 704 |
| 2024-04-11 | 696 | 697 | 686 | 691 | 204,500 | 691 |
| 2024-04-10 | 717 | 719 | 701 | 703 | 243,100 | 703 |
| 2024-04-09 | 684 | 710 | 684 | 706 | 185,100 | 706 |
| 2024-04-08 | 700 | 705 | 680 | 685 | 340,200 | 685 |
| 2024-04-05 | 678 | 701 | 677 | 696 | 319,600 | 696 |
| 2024-04-04 | 708 | 712 | 693 | 694 | 302,700 | 694 |
| 2024-04-03 | 716 | 719 | 701 | 703 | 426,100 | 703 |
| 2024-04-02 | 754 | 768 | 715 | 736 | 494,700 | 736 |
| 2024-04-01 | 770 | 770 | 737 | 753 | 1,185,900 | 753 |
| 2024-03-29 | 817 | 829 | 809 | 823 | 499,200 | 823 |
| 2024-03-28 | 798 | 819 | 793 | 812 | 219,100 | 812 |
| 2024-03-27 | 802 | 812 | 789 | 798 | 210,100 | 798 |
| 2024-03-26 | 810 | 818 | 765 | 802 | 816,300 | 802 |
| 2024-03-25 | 878 | 906 | 836 | 836 | 728,700 | 836 |
| 2024-03-22 | 879 | 879 | 860 | 876 | 187,400 | 876 |
| 2024-03-21 | 882 | 887 | 867 | 876 | 229,500 | 876 |
| 2024-03-19 | 868 | 876 | 854 | 871 | 219,100 | 871 |
| 2024-03-18 | 859 | 869 | 853 | 861 | 153,900 | 861 |
| 2024-03-15 | 870 | 873 | 850 | 857 | 225,800 | 857 |
| 2024-03-14 | 878 | 882 | 863 | 873 | 220,500 | 873 |
| 2024-03-13 | 920 | 922 | 887 | 890 | 274,900 | 890 |
| 2024-03-12 | 868 | 919 | 865 | 911 | 375,600 | 911 |
| 2024-03-11 | 873 | 885 | 867 | 883 | 357,400 | 883 |
| 2024-03-08 | 880 | 921 | 867 | 900 | 574,400 | 900 |
| 2024-03-07 | 903 | 918 | 859 | 867 | 668,300 | 867 |
| 2024-03-06 | 806 | 902 | 803 | 900 | 629,100 | 900 |
| 2024-03-05 | 800 | 820 | 794 | 817 | 173,500 | 817 |
| 2024-03-04 | 792 | 827 | 792 | 798 | 408,100 | 798 |
| 2024-03-01 | 810 | 817 | 791 | 795 | 315,600 | 795 |
| 2024-02-29 | 819 | 824 | 800 | 815 | 195,200 | 815 |
| 2024-02-28 | 812 | 834 | 812 | 832 | 208,500 | 832 |
| 2024-02-27 | 826 | 829 | 804 | 819 | 261,300 | 819 |
| 2024-02-26 | 798 | 831 | 785 | 829 | 343,200 | 829 |
| 2024-02-22 | 809 | 814 | 794 | 797 | 278,800 | 797 |
| 2024-02-21 | 810 | 818 | 800 | 800 | 173,700 | 800 |
| 2024-02-20 | 820 | 823 | 809 | 813 | 184,400 | 813 |
| 2024-02-19 | 783 | 826 | 781 | 825 | 427,800 | 825 |
| 2024-02-16 | 762 | 781 | 762 | 780 | 252,200 | 780 |
| 2024-02-15 | 765 | 772 | 753 | 760 | 288,400 | 760 |
| 2024-02-14 | 772 | 782 | 758 | 764 | 297,400 | 764 |
| 2024-02-13 | 800 | 804 | 774 | 782 | 424,800 | 782 |
| 2024-02-09 | 787 | 810 | 785 | 801 | 298,700 | 801 |
| 2024-02-08 | 785 | 801 | 780 | 798 | 362,600 | 798 |
| 2024-02-07 | 779 | 786 | 768 | 774 | 223,400 | 774 |
| 2024-02-06 | 777 | 779 | 765 | 777 | 191,900 | 777 |
| 2024-02-05 | 760 | 781 | 752 | 775 | 340,700 | 775 |
| 2024-02-02 | 756 | 762 | 749 | 754 | 184,800 | 754 |
| 2024-02-01 | 745 | 755 | 742 | 755 | 120,800 | 755 |
| 2024-01-31 | 740 | 748 | 729 | 745 | 166,500 | 745 |
| 2024-01-30 | 744 | 755 | 739 | 741 | 341,400 | 741 |
| 2024-01-29 | 732 | 739 | 722 | 735 | 309,400 | 735 |
| 2024-01-26 | 728 | 735 | 722 | 730 | 178,200 | 730 |
| 2024-01-25 | 717 | 738 | 717 | 738 | 256,700 | 738 |
| 2024-01-24 | 716 | 726 | 712 | 715 | 130,400 | 715 |
| 2024-01-23 | 729 | 730 | 709 | 715 | 251,700 | 715 |
| 2024-01-22 | 719 | 726 | 707 | 721 | 263,200 | 721 |
| 2024-01-19 | 698 | 711 | 696 | 711 | 247,000 | 711 |
| 2024-01-18 | 683 | 695 | 680 | 695 | 293,400 | 695 |
| 2024-01-17 | 703 | 708 | 678 | 678 | 596,700 | 678 |
| 2024-01-16 | 716 | 716 | 702 | 703 | 336,600 | 703 |
| 2024-01-15 | 706 | 718 | 698 | 718 | 268,200 | 718 |
| 2024-01-12 | 729 | 729 | 706 | 713 | 345,600 | 713 |
| 2024-01-11 | 717 | 730 | 705 | 726 | 353,700 | 726 |
| 2024-01-10 | 721 | 725 | 710 | 710 | 482,200 | 710 |
| 2024-01-09 | 743 | 750 | 724 | 728 | 509,000 | 728 |
| 2024-01-05 | 785 | 785 | 742 | 742 | 555,700 | 742 |
| 2024-01-04 | 760 | 779 | 751 | 773 | 457,400 | 773 |
分割・併合履歴 ： [2005-03-15]1株→2株
