2354 (株)YE DIGITAL の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 303 | 303 | 295 | 296 | 22,200 | 296 |
2018-12-27 | 290 | 302 | 286 | 301 | 76,100 | 301 |
2018-12-26 | 280 | 280 | 263 | 272 | 146,800 | 272 |
2018-12-25 | 259 | 276 | 259 | 266 | 233,400 | 266 |
2018-12-21 | 311 | 313 | 290 | 299 | 108,800 | 299 |
2018-12-20 | 329 | 332 | 305 | 309 | 148,500 | 309 |
2018-12-19 | 350 | 350 | 332 | 334 | 48,500 | 334 |
2018-12-18 | 350 | 353 | 341 | 342 | 76,700 | 342 |
2018-12-17 | 375 | 375 | 356 | 361 | 66,400 | 361 |
2018-12-14 | 375 | 375 | 360 | 367 | 44,900 | 367 |
2018-12-13 | 368 | 377 | 368 | 370 | 39,500 | 370 |
2018-12-12 | 358 | 372 | 358 | 366 | 56,900 | 366 |
2018-12-11 | 371 | 373 | 359 | 361 | 62,700 | 361 |
2018-12-10 | 373 | 387 | 366 | 369 | 102,400 | 369 |
2018-12-07 | 394 | 394 | 380 | 381 | 51,400 | 381 |
2018-12-06 | 400 | 400 | 386 | 390 | 116,900 | 390 |
2018-12-05 | 400 | 406 | 395 | 401 | 83,800 | 401 |
2018-12-04 | 410 | 432 | 402 | 406 | 222,700 | 406 |
2018-12-03 | 414 | 414 | 406 | 410 | 65,400 | 410 |
2018-11-30 | 412 | 413 | 401 | 407 | 79,500 | 407 |
2018-11-29 | 417 | 420 | 411 | 415 | 44,300 | 415 |
2018-11-28 | 404 | 424 | 404 | 416 | 103,800 | 416 |
2018-11-27 | 400 | 409 | 396 | 404 | 78,600 | 404 |
2018-11-26 | 399 | 406 | 395 | 400 | 42,700 | 400 |
2018-11-22 | 398 | 403 | 394 | 402 | 56,900 | 402 |
2018-11-21 | 398 | 404 | 395 | 396 | 72,000 | 396 |
2018-11-20 | 400 | 411 | 397 | 402 | 79,100 | 402 |
2018-11-19 | 396 | 414 | 392 | 407 | 66,700 | 407 |
2018-11-16 | 400 | 401 | 392 | 397 | 86,000 | 397 |
2018-11-15 | 399 | 405 | 396 | 400 | 75,400 | 400 |
2018-11-14 | 404 | 407 | 400 | 404 | 69,000 | 404 |
2018-11-13 | 405 | 407 | 398 | 407 | 83,600 | 407 |
2018-11-12 | 415 | 418 | 411 | 415 | 53,700 | 415 |
2018-11-09 | 417 | 425 | 412 | 417 | 64,400 | 417 |
2018-11-08 | 424 | 429 | 416 | 417 | 119,500 | 417 |
2018-11-07 | 415 | 427 | 409 | 419 | 111,700 | 419 |
2018-11-06 | 420 | 422 | 410 | 415 | 64,400 | 415 |
2018-11-05 | 420 | 434 | 417 | 421 | 85,400 | 421 |
2018-11-02 | 418 | 426 | 416 | 425 | 56,100 | 425 |
2018-11-01 | 418 | 435 | 416 | 418 | 118,400 | 418 |
2018-10-31 | 407 | 423 | 407 | 423 | 67,900 | 423 |
2018-10-30 | 384 | 403 | 384 | 396 | 156,700 | 396 |
2018-10-29 | 404 | 410 | 392 | 393 | 73,100 | 393 |
2018-10-26 | 423 | 426 | 395 | 398 | 173,800 | 398 |
2018-10-25 | 421 | 435 | 413 | 414 | 176,200 | 414 |
2018-10-24 | 469 | 473 | 440 | 444 | 186,100 | 444 |
2018-10-23 | 479 | 486 | 460 | 466 | 194,500 | 466 |
2018-10-22 | 444 | 497 | 444 | 471 | 393,500 | 471 |
2018-10-19 | 436 | 437 | 430 | 436 | 41,800 | 436 |
2018-10-18 | 455 | 455 | 436 | 439 | 39,500 | 439 |
2018-10-17 | 439 | 459 | 437 | 447 | 55,400 | 447 |
2018-10-16 | 426 | 434 | 417 | 432 | 34,900 | 432 |
2018-10-15 | 440 | 443 | 421 | 425 | 51,400 | 425 |
2018-10-12 | 410 | 432 | 410 | 432 | 58,300 | 432 |
2018-10-11 | 415 | 423 | 408 | 417 | 108,300 | 417 |
2018-10-10 | 456 | 468 | 444 | 447 | 54,700 | 447 |
2018-10-09 | 459 | 462 | 450 | 452 | 55,800 | 452 |
2018-10-05 | 477 | 482 | 463 | 463 | 107,300 | 463 |
2018-10-04 | 477 | 495 | 462 | 487 | 163,500 | 487 |
2018-10-03 | 475 | 498 | 458 | 467 | 370,000 | 467 |
2018-10-02 | 494 | 495 | 473 | 479 | 181,000 | 479 |
2018-10-01 | 548 | 548 | 480 | 499 | 875,100 | 499 |
2018-09-28 | 444 | 508 | 441 | 508 | 1,427,400 | 508 |
2018-09-27 | 419 | 428 | 416 | 428 | 73,900 | 428 |
2018-09-26 | 416 | 419 | 412 | 416 | 37,600 | 416 |
2018-09-25 | 422 | 422 | 417 | 419 | 23,500 | 419 |
2018-09-21 | 427 | 427 | 421 | 423 | 24,900 | 423 |
2018-09-20 | 426 | 426 | 419 | 424 | 28,900 | 424 |
2018-09-19 | 415 | 428 | 410 | 423 | 67,500 | 423 |
2018-09-18 | 420 | 420 | 400 | 410 | 36,600 | 410 |
2018-09-14 | 396 | 405 | 396 | 405 | 16,300 | 405 |
2018-09-13 | 393 | 402 | 393 | 398 | 19,900 | 398 |
2018-09-12 | 405 | 405 | 393 | 395 | 36,900 | 395 |
2018-09-11 | 410 | 412 | 401 | 402 | 33,600 | 402 |
2018-09-10 | 412 | 438 | 407 | 408 | 78,300 | 408 |
2018-09-07 | 415 | 416 | 406 | 412 | 21,000 | 412 |
2018-09-06 | 412 | 417 | 410 | 417 | 17,900 | 417 |
2018-09-05 | 423 | 423 | 415 | 419 | 24,700 | 419 |
2018-09-04 | 423 | 426 | 411 | 423 | 36,000 | 423 |
2018-09-03 | 432 | 432 | 423 | 423 | 21,700 | 423 |
2018-08-31 | 427 | 430 | 427 | 428 | 20,500 | 428 |
2018-08-30 | 433 | 436 | 430 | 433 | 34,300 | 433 |
2018-08-29 | 428 | 430 | 422 | 429 | 28,600 | 429 |
2018-08-28 | 428 | 431 | 422 | 427 | 34,800 | 427 |
2018-08-27 | 417 | 431 | 417 | 430 | 48,600 | 430 |
2018-08-24 | 411 | 416 | 411 | 415 | 25,800 | 415 |
2018-08-23 | 410 | 415 | 406 | 414 | 19,500 | 414 |
2018-08-22 | 393 | 410 | 393 | 406 | 20,800 | 406 |
2018-08-21 | 395 | 400 | 393 | 395 | 32,900 | 395 |
2018-08-20 | 410 | 415 | 390 | 400 | 75,600 | 400 |
2018-08-17 | 402 | 411 | 401 | 410 | 28,000 | 410 |
2018-08-16 | 409 | 410 | 400 | 402 | 36,700 | 402 |
2018-08-15 | 414 | 416 | 408 | 409 | 22,000 | 409 |
2018-08-14 | 412 | 414 | 409 | 414 | 20,100 | 414 |
2018-08-13 | 424 | 424 | 409 | 411 | 48,100 | 411 |
2018-08-10 | 439 | 439 | 429 | 429 | 35,900 | 429 |
2018-08-09 | 431 | 439 | 430 | 438 | 22,100 | 438 |
2018-08-08 | 439 | 439 | 430 | 434 | 35,900 | 434 |
2018-08-07 | 439 | 440 | 430 | 437 | 64,700 | 437 |
2018-08-06 | 457 | 457 | 445 | 447 | 34,100 | 447 |
2018-08-03 | 464 | 464 | 454 | 456 | 37,100 | 456 |
2018-08-02 | 465 | 466 | 460 | 463 | 41,000 | 463 |
2018-08-01 | 472 | 473 | 468 | 471 | 21,500 | 471 |
2018-07-31 | 475 | 475 | 470 | 470 | 15,400 | 470 |
2018-07-30 | 469 | 477 | 469 | 475 | 41,200 | 475 |
2018-07-27 | 470 | 474 | 468 | 472 | 33,500 | 472 |
2018-07-26 | 471 | 475 | 466 | 472 | 30,000 | 472 |
2018-07-25 | 465 | 471 | 459 | 463 | 38,300 | 463 |
2018-07-24 | 456 | 462 | 455 | 462 | 14,800 | 462 |
2018-07-23 | 450 | 458 | 450 | 454 | 16,000 | 454 |
2018-07-20 | 459 | 464 | 452 | 452 | 29,800 | 452 |
2018-07-19 | 468 | 468 | 463 | 463 | 15,400 | 463 |
2018-07-18 | 465 | 471 | 464 | 465 | 29,700 | 465 |
2018-07-17 | 473 | 479 | 464 | 464 | 35,300 | 464 |
2018-07-13 | 458 | 468 | 457 | 466 | 33,600 | 466 |
2018-07-12 | 456 | 456 | 453 | 453 | 23,100 | 453 |
2018-07-11 | 457 | 458 | 453 | 453 | 30,100 | 453 |
2018-07-10 | 460 | 461 | 446 | 456 | 61,700 | 456 |
2018-07-09 | 458 | 470 | 454 | 454 | 64,800 | 454 |
2018-07-06 | 455 | 473 | 454 | 461 | 59,600 | 461 |
2018-07-05 | 480 | 486 | 451 | 453 | 103,200 | 453 |
2018-07-04 | 494 | 494 | 478 | 487 | 69,600 | 487 |
2018-07-03 | 512 | 515 | 494 | 496 | 58,500 | 496 |
2018-07-02 | 528 | 528 | 512 | 512 | 60,200 | 512 |
2018-06-29 | 520 | 527 | 520 | 523 | 45,500 | 523 |
2018-06-28 | 534 | 535 | 521 | 526 | 78,900 | 526 |
2018-06-27 | 550 | 559 | 543 | 552 | 60,400 | 552 |
2018-06-26 | 542 | 555 | 535 | 555 | 42,600 | 555 |
2018-06-25 | 539 | 610 | 537 | 543 | 265,500 | 543 |
2018-06-22 | 531 | 536 | 527 | 534 | 26,700 | 534 |
2018-06-21 | 534 | 544 | 533 | 541 | 25,200 | 541 |
2018-06-20 | 543 | 543 | 518 | 539 | 75,500 | 539 |
2018-06-19 | 558 | 558 | 543 | 548 | 49,100 | 548 |
2018-06-18 | 568 | 569 | 558 | 562 | 69,400 | 562 |
2018-06-15 | 579 | 579 | 571 | 572 | 31,400 | 572 |
2018-06-14 | 576 | 576 | 566 | 571 | 35,100 | 571 |
2018-06-13 | 577 | 581 | 575 | 576 | 67,500 | 576 |
2018-06-12 | 573 | 579 | 570 | 577 | 29,900 | 577 |
2018-06-11 | 577 | 582 | 571 | 573 | 42,900 | 573 |
2018-06-08 | 591 | 591 | 580 | 580 | 36,100 | 580 |
2018-06-07 | 580 | 593 | 580 | 586 | 56,900 | 586 |
2018-06-06 | 579 | 582 | 575 | 577 | 32,500 | 577 |
2018-06-05 | 573 | 598 | 570 | 584 | 67,500 | 584 |
2018-06-04 | 570 | 574 | 565 | 573 | 25,200 | 573 |
2018-06-01 | 566 | 570 | 563 | 564 | 35,300 | 564 |
2018-05-31 | 572 | 573 | 565 | 567 | 42,300 | 567 |
2018-05-30 | 566 | 574 | 564 | 570 | 41,600 | 570 |
2018-05-29 | 597 | 599 | 572 | 572 | 139,500 | 572 |
2018-05-28 | 600 | 603 | 595 | 597 | 42,300 | 597 |
2018-05-25 | 603 | 613 | 601 | 601 | 31,600 | 601 |
2018-05-24 | 606 | 614 | 602 | 603 | 45,900 | 603 |
2018-05-23 | 628 | 628 | 608 | 611 | 48,300 | 611 |
2018-05-22 | 612 | 628 | 612 | 623 | 76,000 | 623 |
2018-05-21 | 612 | 616 | 603 | 613 | 64,900 | 613 |
2018-05-18 | 607 | 612 | 599 | 608 | 48,600 | 608 |
2018-05-17 | 603 | 615 | 599 | 606 | 50,900 | 606 |
2018-05-16 | 612 | 612 | 600 | 607 | 49,100 | 607 |
2018-05-15 | 639 | 640 | 616 | 617 | 120,000 | 617 |
2018-05-14 | 616 | 637 | 613 | 634 | 207,900 | 634 |
2018-05-11 | 614 | 617 | 601 | 608 | 105,300 | 608 |
2018-05-10 | 624 | 626 | 606 | 618 | 256,300 | 618 |
2018-05-09 | 575 | 595 | 570 | 594 | 137,400 | 594 |
2018-05-08 | 575 | 578 | 570 | 576 | 37,700 | 576 |
2018-05-07 | 575 | 579 | 568 | 575 | 43,200 | 575 |
2018-05-02 | 572 | 576 | 570 | 575 | 28,800 | 575 |
2018-05-01 | 570 | 572 | 566 | 572 | 25,800 | 572 |
2018-04-27 | 579 | 579 | 570 | 571 | 38,800 | 571 |
2018-04-26 | 586 | 586 | 577 | 577 | 34,900 | 577 |
2018-04-25 | 580 | 584 | 578 | 583 | 33,500 | 583 |
2018-04-24 | 581 | 587 | 577 | 583 | 30,500 | 583 |
2018-04-23 | 577 | 587 | 577 | 580 | 52,100 | 580 |
2018-04-20 | 570 | 582 | 570 | 578 | 49,700 | 578 |
2018-04-19 | 573 | 574 | 570 | 571 | 19,700 | 571 |
2018-04-18 | 572 | 575 | 569 | 573 | 41,400 | 573 |
2018-04-17 | 570 | 575 | 567 | 572 | 35,000 | 572 |
2018-04-16 | 572 | 575 | 569 | 572 | 40,700 | 572 |
2018-04-13 | 575 | 577 | 571 | 573 | 24,900 | 573 |
2018-04-12 | 570 | 575 | 570 | 570 | 16,500 | 570 |
2018-04-11 | 571 | 590 | 568 | 570 | 92,200 | 570 |
2018-04-10 | 574 | 574 | 567 | 572 | 34,200 | 572 |
2018-04-09 | 570 | 576 | 566 | 570 | 38,500 | 570 |
2018-04-06 | 577 | 580 | 568 | 572 | 49,300 | 572 |
2018-04-05 | 575 | 589 | 570 | 577 | 56,200 | 577 |
2018-04-04 | 585 | 585 | 570 | 572 | 26,600 | 572 |
2018-04-03 | 579 | 579 | 570 | 572 | 42,300 | 572 |
2018-03-30 | 579 | 605 | 576 | 601 | 105,500 | 601 |
2018-03-29 | 574 | 577 | 562 | 572 | 42,800 | 572 |
2018-03-28 | 552 | 572 | 552 | 564 | 37,900 | 564 |
2018-03-27 | 554 | 564 | 551 | 554 | 51,500 | 554 |
2018-03-26 | 554 | 554 | 535 | 547 | 75,500 | 547 |
2018-03-23 | 565 | 571 | 558 | 558 | 98,600 | 558 |
2018-03-22 | 581 | 592 | 575 | 586 | 44,300 | 586 |
2018-03-20 | 580 | 584 | 576 | 580 | 46,400 | 580 |
2018-03-19 | 616 | 616 | 585 | 585 | 60,600 | 585 |
2018-03-16 | 618 | 619 | 601 | 612 | 57,500 | 612 |
2018-03-15 | 597 | 614 | 597 | 605 | 63,600 | 605 |
2018-03-14 | 590 | 599 | 590 | 596 | 31,200 | 596 |
2018-03-13 | 593 | 599 | 585 | 590 | 31,700 | 590 |
2018-03-12 | 599 | 599 | 584 | 586 | 30,200 | 586 |
2018-03-09 | 580 | 592 | 576 | 585 | 29,800 | 585 |
2018-03-08 | 579 | 582 | 573 | 576 | 36,000 | 576 |
2018-03-07 | 588 | 611 | 575 | 575 | 131,700 | 575 |
2018-03-06 | 585 | 594 | 585 | 588 | 36,500 | 588 |
2018-03-05 | 595 | 595 | 571 | 575 | 76,900 | 575 |
2018-03-02 | 600 | 607 | 596 | 599 | 61,300 | 599 |
2018-03-01 | 631 | 635 | 614 | 616 | 142,100 | 616 |
2018-02-28 | 644 | 649 | 639 | 648 | 55,200 | 648 |
2018-02-27 | 647 | 649 | 633 | 648 | 96,300 | 648 |
2018-02-26 | 630 | 638 | 626 | 631 | 69,200 | 631 |
2018-02-23 | 622 | 634 | 616 | 630 | 69,600 | 630 |
2018-02-22 | 628 | 632 | 622 | 626 | 49,400 | 626 |
2018-02-21 | 618 | 644 | 617 | 633 | 101,400 | 633 |
2018-02-20 | 615 | 621 | 603 | 620 | 53,500 | 620 |
2018-02-19 | 595 | 617 | 595 | 611 | 72,800 | 611 |
2018-02-16 | 587 | 594 | 583 | 594 | 52,900 | 594 |
2018-02-15 | 569 | 592 | 561 | 589 | 107,400 | 589 |
2018-02-14 | 578 | 581 | 556 | 559 | 117,100 | 559 |
2018-02-13 | 600 | 601 | 573 | 573 | 89,700 | 573 |
2018-02-09 | 573 | 598 | 573 | 585 | 102,300 | 585 |
2018-02-08 | 604 | 612 | 598 | 609 | 40,500 | 609 |
2018-02-07 | 618 | 618 | 590 | 591 | 89,200 | 591 |
2018-02-06 | 597 | 601 | 563 | 582 | 285,300 | 582 |
2018-02-05 | 624 | 638 | 622 | 624 | 116,200 | 624 |
2018-02-02 | 622 | 652 | 622 | 650 | 172,900 | 650 |
2018-02-01 | 641 | 643 | 615 | 624 | 184,900 | 624 |
2018-01-31 | 635 | 645 | 635 | 640 | 61,700 | 640 |
2018-01-30 | 647 | 648 | 631 | 640 | 146,000 | 640 |
2018-01-29 | 650 | 663 | 650 | 653 | 77,600 | 653 |
2018-01-26 | 652 | 657 | 648 | 651 | 82,500 | 651 |
2018-01-25 | 655 | 658 | 644 | 652 | 160,000 | 652 |
2018-01-24 | 677 | 680 | 659 | 663 | 186,800 | 663 |
2018-01-23 | 685 | 689 | 668 | 673 | 137,500 | 673 |
2018-01-22 | 655 | 680 | 652 | 678 | 364,100 | 678 |
2018-01-19 | 711 | 715 | 689 | 700 | 228,600 | 700 |
2018-01-18 | 720 | 733 | 710 | 710 | 176,800 | 710 |
2018-01-17 | 743 | 745 | 715 | 720 | 265,100 | 720 |
2018-01-16 | 764 | 764 | 731 | 743 | 325,500 | 743 |
2018-01-15 | 735 | 768 | 726 | 755 | 934,800 | 755 |
2018-01-12 | 708 | 732 | 707 | 732 | 292,700 | 732 |
2018-01-11 | 715 | 715 | 700 | 709 | 201,200 | 709 |
2018-01-10 | 749 | 750 | 711 | 720 | 346,500 | 720 |
2018-01-09 | 692 | 760 | 690 | 726 | 857,000 | 726 |
2018-01-05 | 694 | 695 | 666 | 679 | 875,500 | 679 |
2018-01-04 | 601 | 634 | 596 | 634 | 369,600 | 634 |
分割・併合履歴 : [2005-03-15]1株→2株