2354 (株)YE DIGITAL の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	465	479	461	477	94,400	477
2021-12-29	443	468	440	465	156,500	465
2021-12-28	450	452	429	435	314,200	435
2021-12-27	468	477	451	452	422,300	452
2021-12-24	524	527	515	517	144,700	517
2021-12-23	510	538	510	520	197,500	520
2021-12-22	489	498	489	497	52,400	497
2021-12-21	483	491	476	489	71,900	489
2021-12-20	500	500	478	480	151,100	480
2021-12-17	510	510	500	501	47,900	501
2021-12-16	512	517	506	510	39,700	510
2021-12-15	502	511	500	509	46,900	509
2021-12-14	512	513	501	505	35,900	505
2021-12-13	529	529	512	517	49,900	517
2021-12-10	529	533	515	519	46,800	519
2021-12-09	533	539	528	531	55,200	531
2021-12-08	534	535	526	530	32,700	530
2021-12-07	517	527	513	524	42,500	524
2021-12-06	513	515	504	507	62,000	507
2021-12-03	509	515	500	515	89,800	515
2021-12-02	505	516	497	497	96,700	497
2021-12-01	507	516	492	511	156,800	511
2021-11-30	525	530	510	514	77,600	514
2021-11-29	522	540	513	518	132,900	518
2021-11-26	557	557	533	539	120,400	539
2021-11-25	570	570	555	556	50,900	556
2021-11-24	574	581	562	565	73,000	565
2021-11-22	571	577	558	575	77,300	575
2021-11-19	552	566	551	562	79,700	562
2021-11-18	569	574	553	554	114,700	554
2021-11-17	583	588	569	575	113,000	575
2021-11-16	574	586	574	583	87,300	583
2021-11-15	559	581	559	578	126,300	578
2021-11-12	558	570	552	561	133,100	561
2021-11-11	585	589	560	560	221,100	560
2021-11-10	567	586	567	575	184,500	575
2021-11-09	600	608	567	567	356,400	567
2021-11-08	576	625	555	587	1,105,100	587
2021-11-05	617	644	560	566	1,538,500	566
2021-11-04	523	617	523	580	1,944,700	580
2021-11-02	519	521	517	517	17,500	517
2021-11-01	522	526	518	521	41,100	521
2021-10-29	522	522	515	518	43,100	518
2021-10-28	521	522	515	522	33,500	522
2021-10-27	524	528	517	528	47,600	528
2021-10-26	525	529	525	525	27,000	525
2021-10-25	529	529	521	523	21,500	523
2021-10-22	524	534	522	526	40,700	526
2021-10-21	534	534	527	527	29,100	527
2021-10-20	538	540	534	537	23,600	537
2021-10-19	539	540	534	535	20,200	535
2021-10-18	540	540	534	537	48,800	537
2021-10-15	523	530	520	530	50,900	530
2021-10-14	523	528	518	524	62,500	524
2021-10-13	532	532	521	522	51,500	522
2021-10-12	545	545	531	533	53,200	533
2021-10-11	540	547	531	545	47,500	545
2021-10-08	536	546	536	540	90,100	540
2021-10-07	522	534	522	526	53,700	526
2021-10-06	535	541	520	524	70,200	524
2021-10-05	538	538	516	527	114,500	527
2021-10-04	573	574	546	550	111,800	550
2021-10-01	559	578	559	566	94,000	566
2021-09-30	572	580	554	564	216,000	564
2021-09-29	582	585	573	580	148,800	580
2021-09-28	593	593	580	587	82,000	587
2021-09-27	603	603	592	595	102,400	595
2021-09-24	582	595	582	594	66,000	594
2021-09-22	582	587	576	579	53,600	579
2021-09-21	578	594	578	590	74,000	590
2021-09-17	588	597	588	596	46,000	596
2021-09-16	607	612	585	596	151,100	596
2021-09-15	595	611	593	607	119,700	607
2021-09-14	599	602	592	593	78,200	593
2021-09-13	585	597	585	597	68,800	597
2021-09-10	585	588	582	585	66,700	585
2021-09-09	588	593	581	584	57,700	584
2021-09-08	579	594	579	588	56,900	588
2021-09-07	585	596	575	583	102,100	583
2021-09-06	571	582	569	577	73,400	577
2021-09-03	567	572	560	568	57,700	568
2021-09-02	576	580	565	565	45,300	565
2021-09-01	565	579	565	576	107,400	576
2021-08-31	563	568	560	562	69,300	562
2021-08-30	562	571	558	563	74,400	563
2021-08-27	566	573	552	555	144,800	555
2021-08-26	554	564	554	558	57,300	558
2021-08-25	544	548	540	545	55,900	545
2021-08-24	523	544	523	544	50,800	544
2021-08-23	521	530	520	525	30,500	525
2021-08-20	532	539	524	525	48,600	525
2021-08-19	533	546	531	537	27,400	537
2021-08-18	534	542	526	541	57,500	541
2021-08-17	543	552	534	535	64,800	535
2021-08-16	551	551	539	542	29,500	542
2021-08-13	550	555	545	551	28,300	551
2021-08-12	553	560	552	554	27,300	554
2021-08-11	555	558	550	556	31,700	556
2021-08-10	538	552	535	549	83,400	549
2021-08-06	538	542	535	538	28,600	538
2021-08-05	543	549	536	538	77,100	538
2021-08-04	558	558	545	548	76,900	548
2021-08-03	561	565	558	559	29,600	559
2021-08-02	554	561	551	561	44,300	561
2021-07-30	563	563	552	552	50,700	552
2021-07-29	559	564	557	560	73,800	560
2021-07-28	566	572	557	562	46,700	562
2021-07-27	565	570	563	566	50,700	566
2021-07-26	571	573	567	567	37,300	567
2021-07-21	567	568	556	563	38,900	563
2021-07-20	561	570	561	562	48,200	562
2021-07-19	573	573	566	571	45,000	571
2021-07-16	578	582	574	578	26,600	578
2021-07-15	583	583	575	579	57,500	579
2021-07-14	580	586	578	585	25,400	585
2021-07-13	584	593	582	584	49,400	584
2021-07-12	572	584	571	584	73,900	584
2021-07-09	561	567	552	567	108,400	567
2021-07-08	590	593	567	569	186,100	569
2021-07-07	592	600	590	592	40,600	592
2021-07-06	591	601	586	600	63,200	600
2021-07-05	599	604	590	590	77,800	590
2021-07-02	603	605	590	598	135,800	598
2021-07-01	611	614	601	601	74,300	601
2021-06-30	613	619	605	606	75,300	606
2021-06-29	606	622	602	616	141,200	616
2021-06-28	617	617	596	600	256,700	600
2021-06-25	615	629	607	626	182,600	626
2021-06-24	606	616	605	615	50,500	615
2021-06-23	614	615	606	607	44,800	607
2021-06-22	601	610	599	607	38,400	607
2021-06-21	599	605	591	595	100,500	595
2021-06-18	636	636	611	612	97,500	612
2021-06-17	640	640	628	630	122,200	630
2021-06-16	622	646	612	640	229,500	640
2021-06-15	609	615	603	613	102,300	613
2021-06-14	593	599	589	597	43,700	597
2021-06-11	592	597	591	592	19,300	592
2021-06-10	597	599	589	591	42,700	591
2021-06-09	595	605	594	596	64,000	596
2021-06-08	584	591	584	590	35,100	590
2021-06-07	590	593	580	584	103,100	584
2021-06-04	587	591	585	588	54,100	588
2021-06-03	588	594	588	588	29,300	588
2021-06-02	593	595	586	588	41,100	588
2021-06-01	598	600	593	593	27,700	593
2021-05-31	602	603	593	597	48,200	597
2021-05-28	597	604	595	602	76,800	602
2021-05-27	605	607	598	599	37,700	599
2021-05-26	608	613	606	606	31,900	606
2021-05-25	610	616	606	609	42,100	609
2021-05-24	610	610	600	607	45,400	607
2021-05-21	612	615	608	610	72,800	610
2021-05-20	608	616	602	609	85,700	609
2021-05-19	588	610	588	602	82,700	602
2021-05-18	580	591	578	588	36,000	588
2021-05-17	592	597	576	583	84,500	583
2021-05-14	592	597	586	590	78,100	590
2021-05-13	589	598	576	586	102,600	586
2021-05-12	616	621	592	599	123,500	599
2021-05-11	625	628	611	614	130,000	614
2021-05-10	622	633	620	625	54,900	625
2021-05-07	623	631	620	624	68,200	624
2021-05-06	634	634	620	624	74,100	624
2021-04-30	630	633	626	632	61,600	632
2021-04-28	636	639	630	632	58,300	632
2021-04-27	641	644	633	635	59,600	635
2021-04-26	641	645	634	641	58,300	641
2021-04-23	646	656	642	645	71,200	645
2021-04-22	636	652	634	650	104,600	650
2021-04-21	660	660	631	631	254,200	631
2021-04-20	669	670	655	666	201,800	666
2021-04-19	662	673	656	670	108,000	670
2021-04-16	668	672	662	663	82,900	663
2021-04-15	678	679	666	668	105,900	668
2021-04-14	690	695	679	679	85,000	679
2021-04-13	682	694	681	691	78,800	691
2021-04-12	694	694	681	682	75,500	682
2021-04-09	681	691	678	689	111,600	689
2021-04-08	690	691	679	681	136,100	681
2021-04-07	688	701	685	690	169,200	690
2021-04-06	704	704	685	685	155,600	685
2021-04-05	712	715	701	702	72,900	702
2021-04-02	705	713	698	710	122,900	710
2021-04-01	704	706	690	698	151,100	698
2021-03-31	685	703	685	691	121,600	691
2021-03-30	675	694	675	682	164,200	682
2021-03-29	700	716	681	683	415,800	683
2021-03-26	720	732	712	715	300,800	715
2021-03-25	715	715	696	711	162,800	711
2021-03-24	723	723	700	706	215,300	706
2021-03-23	743	743	725	731	116,300	731
2021-03-22	733	741	723	734	137,600	734
2021-03-19	740	742	725	741	151,600	741
2021-03-18	743	753	740	750	161,600	750
2021-03-17	736	746	733	739	101,700	739
2021-03-16	744	746	729	744	144,900	744
2021-03-15	731	736	722	736	124,100	736
2021-03-12	730	734	716	729	121,800	729
2021-03-11	702	721	694	720	165,800	720
2021-03-10	692	710	690	694	173,300	694
2021-03-09	666	680	652	679	114,800	679
2021-03-08	670	678	658	665	119,400	665
2021-03-05	660	665	638	664	239,200	664
2021-03-04	678	686	661	669	129,000	669
2021-03-03	698	701	684	688	114,400	688
2021-03-02	708	713	693	701	150,000	701
2021-03-01	680	700	672	698	185,300	698
2021-02-26	671	688	664	671	160,300	671
2021-02-25	703	706	685	686	142,500	686
2021-02-24	716	720	694	698	155,900	698
2021-02-22	705	729	705	713	121,700	713
2021-02-19	709	711	695	705	200,200	705
2021-02-18	742	742	715	715	188,800	715
2021-02-17	731	743	731	742	149,300	742
2021-02-16	733	742	719	735	264,400	735
2021-02-15	755	755	736	737	248,400	737
2021-02-12	776	776	753	759	182,600	759
2021-02-10	771	776	755	772	147,000	772
2021-02-09	777	777	755	769	200,000	769
2021-02-08	786	787	767	778	157,500	778
2021-02-05	790	794	779	786	137,300	786
2021-02-04	797	798	780	794	161,200	794
2021-02-03	799	813	785	793	244,800	793
2021-02-02	775	795	768	790	198,900	790
2021-02-01	758	772	738	771	355,800	771
2021-01-29	781	785	742	747	314,700	747
2021-01-28	777	791	773	781	283,400	781
2021-01-27	799	824	798	803	366,200	803
2021-01-26	817	817	788	792	259,700	792
2021-01-25	797	813	790	810	253,700	810
2021-01-22	800	805	780	805	385,200	805
2021-01-21	816	822	800	809	404,000	809
2021-01-20	789	805	772	805	458,200	805
2021-01-19	761	787	761	784	332,000	784
2021-01-18	752	773	731	773	317,600	773
2021-01-15	745	766	736	756	464,500	756
2021-01-14	780	780	740	746	835,300	746
2021-01-13	813	824	781	786	745,000	786
2021-01-12	824	833	810	819	341,800	819
2021-01-08	826	840	811	820	270,000	820
2021-01-07	832	832	806	826	443,700	826
2021-01-06	835	864	816	817	529,700	817
2021-01-05	854	864	834	839	447,500	839
2021-01-04	875	877	805	859	944,500	859

分割・併合履歴： [2005-03-15]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28