2354 (株)YE DIGITAL の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	401	405	397	405	58,100	405
2022-12-29	396	402	394	401	28,600	401
2022-12-28	391	400	389	400	88,300	400
2022-12-27	398	401	393	394	113,400	394
2022-12-26	426	429	398	401	560,300	401
2022-12-23	388	396	381	388	111,300	388
2022-12-22	391	392	386	389	40,200	389
2022-12-21	389	391	386	388	36,300	388
2022-12-20	400	401	388	389	83,900	389
2022-12-19	410	410	399	400	39,600	400
2022-12-16	398	402	396	402	42,700	402
2022-12-15	399	402	398	402	54,000	402
2022-12-14	399	399	397	399	14,600	399
2022-12-13	400	402	398	398	11,800	398
2022-12-12	400	402	398	402	18,700	402
2022-12-09	399	403	398	400	21,200	400
2022-12-08	404	404	398	400	12,600	400
2022-12-07	399	402	397	398	44,200	398
2022-12-06	400	404	399	404	33,800	404
2022-12-05	410	410	402	404	35,600	404
2022-12-02	412	412	406	407	16,500	407
2022-12-01	411	413	406	410	33,100	410
2022-11-30	413	413	408	409	28,200	409
2022-11-29	418	418	413	413	27,600	413
2022-11-28	415	417	414	417	14,300	417
2022-11-25	416	420	415	415	20,600	415
2022-11-24	416	418	414	416	13,700	416
2022-11-22	416	418	412	413	23,500	413
2022-11-21	407	419	406	416	60,800	416
2022-11-18	409	409	405	405	25,200	405
2022-11-17	399	409	398	407	37,700	407
2022-11-16	396	400	394	397	29,100	397
2022-11-15	397	398	394	395	9,500	395
2022-11-14	395	397	394	396	9,900	396
2022-11-11	397	397	394	395	34,400	395
2022-11-10	398	398	393	398	36,800	398
2022-11-09	398	399	395	399	28,700	399
2022-11-08	399	399	396	396	17,600	396
2022-11-07	399	401	392	396	44,200	396
2022-11-04	400	401	393	400	77,500	400
2022-11-02	401	404	400	400	14,400	400
2022-11-01	404	406	400	400	19,400	400
2022-10-31	408	408	397	403	27,300	403
2022-10-28	404	404	400	401	15,700	401
2022-10-27	402	406	399	405	26,600	405
2022-10-26	401	404	400	402	18,700	402
2022-10-25	406	406	401	401	14,200	401
2022-10-24	405	408	402	406	20,800	406
2022-10-21	400	402	397	402	13,700	402
2022-10-20	398	404	398	401	22,000	401
2022-10-19	399	403	398	398	13,400	398
2022-10-18	395	402	395	399	27,400	399
2022-10-17	390	395	390	395	11,700	395
2022-10-14	394	394	388	388	31,800	388
2022-10-13	394	394	386	386	28,800	386
2022-10-12	391	394	387	394	53,100	394
2022-10-11	397	399	391	395	36,700	395
2022-10-07	400	403	398	399	38,000	399
2022-10-06	399	406	394	401	72,100	401
2022-10-05	397	400	396	399	38,400	399
2022-10-04	391	395	390	392	42,200	392
2022-10-03	397	397	385	388	85,600	388
2022-09-30	400	409	391	397	138,600	397
2022-09-29	423	423	407	413	156,000	413
2022-09-28	417	422	409	420	72,000	420
2022-09-27	424	427	419	422	75,700	422
2022-09-26	431	432	424	432	39,200	432
2022-09-22	433	437	430	437	34,000	437
2022-09-21	436	438	430	438	46,500	438
2022-09-20	438	441	436	436	34,100	436
2022-09-16	443	445	434	438	83,800	438
2022-09-15	454	454	446	448	71,400	448
2022-09-14	453	456	444	452	68,000	452
2022-09-13	464	498	456	461	576,900	461
2022-09-12	461	464	459	460	35,500	460
2022-09-09	463	469	460	461	37,500	461
2022-09-08	460	465	460	465	23,100	465
2022-09-07	464	464	459	460	32,200	460
2022-09-06	474	474	466	466	18,300	466
2022-09-05	470	479	467	474	32,000	474
2022-09-02	484	484	462	473	58,000	473
2022-09-01	480	487	475	476	89,900	476
2022-08-31	465	484	465	482	147,000	482
2022-08-30	461	468	458	468	42,500	468
2022-08-29	457	462	457	461	29,500	461
2022-08-26	469	469	460	462	31,100	462
2022-08-25	466	468	461	466	36,500	466
2022-08-24	450	477	447	463	244,400	463
2022-08-23	450	450	444	444	15,200	444
2022-08-22	456	456	450	453	10,200	453
2022-08-19	458	460	455	456	13,400	456
2022-08-18	450	457	449	457	19,800	457
2022-08-17	441	454	441	454	37,700	454
2022-08-16	449	449	443	443	25,300	443
2022-08-15	456	456	448	448	21,800	448
2022-08-12	454	455	451	452	16,000	452
2022-08-10	455	456	448	448	31,300	448
2022-08-09	467	467	457	458	62,800	458
2022-08-08	456	469	454	461	70,700	461
2022-08-05	444	456	444	456	79,300	456
2022-08-04	442	448	441	443	32,100	443
2022-08-03	448	450	440	440	38,400	440
2022-08-02	448	453	442	445	71,800	445
2022-08-01	458	475	451	460	246,200	460
2022-07-29	436	471	435	456	625,600	456
2022-07-28	431	435	430	434	21,300	434
2022-07-27	429	434	427	428	26,700	428
2022-07-26	429	434	427	431	20,800	431
2022-07-25	430	430	425	430	43,900	430
2022-07-22	426	429	423	426	17,700	426
2022-07-21	421	427	421	424	29,100	424
2022-07-20	423	428	420	420	32,700	420
2022-07-19	420	422	416	421	18,900	421
2022-07-15	424	425	418	420	45,600	420
2022-07-14	424	429	423	423	18,000	423
2022-07-13	429	429	424	424	16,700	424
2022-07-12	431	436	427	427	17,200	427
2022-07-11	427	443	427	435	84,900	435
2022-07-08	427	430	425	426	24,900	426
2022-07-07	426	430	425	426	21,400	426
2022-07-06	427	431	426	426	10,200	426
2022-07-05	435	439	428	429	30,600	429
2022-07-04	436	437	426	433	26,400	433
2022-07-01	433	436	423	433	47,800	433
2022-06-30	439	445	434	436	16,700	436
2022-06-29	433	439	431	435	25,900	435
2022-06-28	433	436	427	436	49,300	436
2022-06-27	433	439	425	427	105,800	427
2022-06-24	426	434	425	434	72,900	434
2022-06-23	420	430	420	428	28,700	428
2022-06-22	430	430	423	428	17,800	428
2022-06-21	419	435	419	433	31,800	433
2022-06-20	430	430	412	417	47,500	417
2022-06-17	433	435	427	427	70,100	427
2022-06-16	442	444	437	440	30,200	440
2022-06-15	439	444	437	437	37,400	437
2022-06-14	442	445	436	445	31,200	445
2022-06-13	447	450	439	450	49,600	450
2022-06-10	450	458	448	449	43,900	449
2022-06-09	451	458	449	454	63,300	454
2022-06-08	454	460	447	454	73,200	454
2022-06-07	463	466	449	457	154,700	457
2022-06-06	443	507	439	463	1,058,500	463
2022-06-03	432	446	432	439	58,300	439
2022-06-02	430	432	428	432	20,500	432
2022-06-01	416	438	416	434	58,600	434
2022-05-31	417	420	414	420	28,700	420
2022-05-30	416	418	413	415	32,100	415
2022-05-27	417	417	411	411	11,700	411
2022-05-26	411	416	411	415	9,800	415
2022-05-25	417	417	412	412	11,500	412
2022-05-24	420	420	413	418	14,800	418
2022-05-23	412	420	410	420	25,700	420
2022-05-20	408	413	405	411	23,600	411
2022-05-19	405	412	403	406	32,000	406
2022-05-18	405	410	405	407	8,900	407
2022-05-17	403	408	400	403	25,200	403
2022-05-16	408	408	401	401	22,200	401
2022-05-13	400	408	400	403	23,500	403
2022-05-12	403	404	399	399	36,000	399
2022-05-11	407	411	400	404	32,900	404
2022-05-10	407	410	403	408	12,500	408
2022-05-09	406	413	406	407	13,300	407
2022-05-06	407	414	406	410	30,300	410
2022-05-02	402	412	402	412	31,100	412
2022-04-28	404	409	402	409	19,100	409
2022-04-27	404	406	400	404	44,000	404
2022-04-26	409	411	407	408	8,900	408
2022-04-25	409	411	406	406	20,400	406
2022-04-22	419	419	407	412	42,900	412
2022-04-21	418	420	415	419	12,500	419
2022-04-20	421	421	414	418	22,800	418
2022-04-19	421	422	417	420	15,800	420
2022-04-18	423	423	412	421	13,700	421
2022-04-15	424	424	418	420	26,500	420
2022-04-14	421	426	419	426	23,300	426
2022-04-13	413	423	412	421	28,900	421
2022-04-12	421	423	410	410	30,500	410
2022-04-11	433	433	419	424	37,200	424
2022-04-08	434	442	430	432	32,000	432
2022-04-07	440	446	433	436	41,000	436
2022-04-06	445	445	435	442	32,500	442
2022-04-05	452	454	443	443	31,000	443
2022-04-04	456	456	448	448	35,900	448
2022-04-01	448	456	439	456	53,100	456
2022-03-31	447	453	442	447	46,300	447
2022-03-30	425	456	421	435	160,300	435
2022-03-29	452	473	452	468	109,900	468
2022-03-28	457	458	451	454	37,700	454
2022-03-25	451	457	448	457	39,500	457
2022-03-24	446	453	445	450	27,800	450
2022-03-23	450	457	449	449	83,900	449
2022-03-22	453	453	444	445	33,200	445
2022-03-18	437	446	436	445	57,100	445
2022-03-17	433	439	428	435	43,400	435
2022-03-16	431	443	427	433	67,800	433
2022-03-15	419	465	416	431	420,200	431
2022-03-14	415	420	413	419	21,100	419
2022-03-11	410	418	408	418	26,000	418
2022-03-10	413	419	413	417	25,100	417
2022-03-09	402	410	399	405	29,400	405
2022-03-08	401	415	401	402	35,700	402
2022-03-07	416	416	403	406	45,200	406
2022-03-04	425	425	413	424	42,500	424
2022-03-03	433	433	420	428	39,000	428
2022-03-02	428	431	420	423	33,200	423
2022-03-01	427	437	427	436	49,600	436
2022-02-28	422	430	412	425	84,100	425
2022-02-25	410	425	409	421	43,000	421
2022-02-24	413	416	400	410	58,900	410
2022-02-22	416	425	416	419	30,200	419
2022-02-21	434	435	424	424	35,700	424
2022-02-18	429	438	425	437	22,400	437
2022-02-17	434	438	431	431	24,100	431
2022-02-16	435	439	431	433	21,800	433
2022-02-15	434	436	425	427	27,200	427
2022-02-14	431	436	428	434	31,800	434
2022-02-10	439	443	437	439	34,400	439
2022-02-09	437	440	433	435	26,200	435
2022-02-08	434	441	430	437	37,800	437
2022-02-07	434	438	431	434	33,200	434
2022-02-04	424	437	421	436	73,600	436
2022-02-03	436	436	426	430	18,300	430
2022-02-02	430	440	430	438	38,000	438
2022-02-01	429	438	420	427	47,100	427
2022-01-31	410	424	410	424	57,300	424
2022-01-28	419	419	406	410	31,900	410
2022-01-27	431	433	406	408	103,600	408
2022-01-26	426	436	424	431	32,500	431
2022-01-25	450	450	427	429	95,800	429
2022-01-24	442	450	438	450	49,500	450
2022-01-21	441	453	436	446	107,500	446
2022-01-20	429	433	420	430	58,600	430
2022-01-19	442	448	425	430	135,200	430
2022-01-18	447	464	444	447	114,200	447
2022-01-17	452	456	445	452	37,000	452
2022-01-14	450	450	442	450	60,400	450
2022-01-13	455	456	449	452	35,500	452
2022-01-12	451	464	450	455	52,600	455
2022-01-11	453	455	446	451	63,900	451
2022-01-07	460	469	452	454	74,300	454
2022-01-06	465	467	456	458	76,400	458
2022-01-05	476	476	466	468	78,200	468
2022-01-04	479	482	471	477	76,600	477

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