2354 (株)YE DIGITAL の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	739	748	728	748	302,400	748
2023-12-28	731	746	725	739	422,700	739
2023-12-27	773	773	739	739	876,500	739
2023-12-26	753	795	747	783	743,400	783
2023-12-25	820	837	746	761	2,445,100	761
2023-12-22	830	838	766	770	1,256,100	770
2023-12-21	836	838	818	824	409,000	824
2023-12-20	868	869	835	849	448,400	849
2023-12-19	828	864	820	862	494,200	862
2023-12-18	805	840	802	815	412,700	815
2023-12-15	779	794	773	794	196,400	794
2023-12-14	822	822	771	780	274,000	780
2023-12-13	815	833	810	816	142,100	816
2023-12-12	830	837	806	809	178,600	809
2023-12-11	836	850	819	829	250,000	829
2023-12-08	850	850	816	821	271,000	821
2023-12-07	834	863	826	858	279,600	858
2023-12-06	807	835	807	832	130,000	832
2023-12-05	822	831	807	807	166,500	807
2023-12-04	799	837	799	837	222,800	837
2023-12-01	812	812	797	797	93,000	797
2023-11-30	805	814	785	813	136,800	813
2023-11-29	793	809	793	798	121,300	798
2023-11-28	813	821	797	806	157,400	806
2023-11-27	821	828	812	818	87,500	818
2023-11-24	828	834	814	822	139,400	822
2023-11-22	814	837	806	834	156,500	834
2023-11-21	837	853	813	822	266,300	822
2023-11-20	828	845	821	822	261,400	822
2023-11-17	758	824	754	819	566,300	819
2023-11-16	780	780	760	760	124,200	760
2023-11-15	765	781	762	779	158,300	779
2023-11-14	748	764	746	757	75,600	757
2023-11-13	758	773	747	747	156,600	747
2023-11-10	746	756	743	756	124,100	756
2023-11-09	752	764	741	758	188,900	758
2023-11-08	787	789	763	763	183,000	763
2023-11-07	770	785	766	780	159,800	780
2023-11-06	754	780	748	771	233,600	771
2023-11-02	776	781	744	744	303,600	744
2023-11-01	799	801	771	771	262,400	771
2023-10-31	778	793	762	793	225,700	793
2023-10-30	775	790	773	781	156,000	781
2023-10-27	784	794	776	789	216,500	789
2023-10-26	796	802	775	790	371,500	790
2023-10-25	807	833	797	821	397,400	821
2023-10-24	780	802	755	800	312,900	800
2023-10-23	793	820	762	765	374,800	765
2023-10-20	795	812	780	802	310,900	802
2023-10-19	791	809	786	802	307,600	802
2023-10-18	778	808	778	806	262,900	806
2023-10-17	785	794	759	770	252,300	770
2023-10-16	775	779	755	762	351,700	762
2023-10-13	813	822	781	790	414,200	790
2023-10-12	847	847	801	810	473,600	810
2023-10-11	834	854	824	828	351,500	828
2023-10-10	835	876	830	836	600,100	836
2023-10-06	844	858	825	829	818,000	829
2023-10-05	750	836	750	836	1,503,200	836
2023-10-04	750	781	741	745	684,200	745
2023-10-03	749	774	741	771	1,090,600	771
2023-10-02	703	769	683	741	1,955,100	741
2023-09-29	705	710	677	699	679,600	699
2023-09-28	685	705	676	698	277,300	698
2023-09-27	671	695	667	689	207,000	689
2023-09-26	696	698	673	673	186,500	673
2023-09-25	683	702	681	696	171,300	696
2023-09-22	673	690	665	683	111,700	683
2023-09-21	682	691	678	683	81,500	683
2023-09-20	694	694	674	684	202,500	684
2023-09-19	692	699	687	697	89,200	697
2023-09-15	707	707	692	692	110,900	692
2023-09-14	710	716	701	702	99,900	702
2023-09-13	688	705	684	694	146,900	694
2023-09-12	688	700	682	691	137,000	691
2023-09-11	694	698	674	685	306,100	685
2023-09-08	709	722	704	709	132,600	709
2023-09-07	729	737	709	715	230,000	715
2023-09-06	710	733	709	729	332,800	729
2023-09-05	683	716	681	715	289,000	715
2023-09-04	700	700	679	685	257,700	685
2023-09-01	707	710	695	701	191,500	701
2023-08-31	690	713	688	708	224,900	708
2023-08-30	700	703	684	689	334,100	689
2023-08-29	715	715	675	687	583,800	687
2023-08-28	730	740	708	718	1,201,300	718
2023-08-25	627	664	627	650	282,000	650
2023-08-24	640	649	631	635	209,300	635
2023-08-23	610	629	608	626	181,600	626
2023-08-22	611	622	605	610	83,100	610
2023-08-21	605	616	600	611	77,700	611
2023-08-18	603	611	598	605	118,600	605
2023-08-17	599	616	594	610	210,100	610
2023-08-16	628	635	605	607	266,600	607
2023-08-15	618	638	616	633	401,200	633
2023-08-14	599	616	596	616	350,300	616
2023-08-10	579	590	577	589	112,900	589
2023-08-09	577	588	574	585	61,300	585
2023-08-08	581	586	576	585	91,000	585
2023-08-07	585	585	562	581	303,400	581
2023-08-04	590	603	589	592	79,700	592
2023-08-03	599	601	590	595	132,000	595
2023-08-02	607	617	602	604	106,300	604
2023-08-01	615	625	609	610	140,700	610
2023-07-31	594	614	590	614	184,500	614
2023-07-28	600	603	582	589	239,600	589
2023-07-27	599	614	593	607	213,800	607
2023-07-26	588	602	585	602	114,700	602
2023-07-25	605	607	588	590	201,200	590
2023-07-24	614	625	603	606	242,100	606
2023-07-21	603	613	594	608	211,500	608
2023-07-20	609	616	604	611	159,300	611
2023-07-19	591	619	590	619	560,300	619
2023-07-18	553	583	552	583	192,300	583
2023-07-14	569	569	550	553	157,100	553
2023-07-13	531	559	531	559	269,300	559
2023-07-12	538	539	526	531	118,700	531
2023-07-11	539	550	533	536	140,000	536
2023-07-10	534	545	531	539	134,000	539
2023-07-07	511	538	511	526	146,900	526
2023-07-06	528	543	513	519	334,500	519
2023-07-05	544	549	520	529	242,800	529
2023-07-04	545	550	538	550	118,800	550
2023-07-03	558	563	539	545	258,300	545
2023-06-30	548	567	529	545	370,200	545
2023-06-29	577	595	554	558	837,400	558
2023-06-28	582	596	541	579	2,590,200	579
2023-06-27	508	509	493	502	327,200	502
2023-06-26	494	508	485	508	245,100	508
2023-06-23	489	493	477	488	133,700	488
2023-06-22	494	495	480	481	108,000	481
2023-06-21	486	498	484	493	165,600	493
2023-06-20	477	486	473	486	80,500	486
2023-06-19	469	480	468	476	131,300	476
2023-06-16	453	465	450	465	68,500	465
2023-06-15	452	454	449	453	32,300	453
2023-06-14	453	454	449	452	57,900	452
2023-06-13	453	457	452	453	29,900	453
2023-06-12	450	455	449	453	31,300	453
2023-06-09	452	452	447	449	14,700	449
2023-06-08	459	459	445	451	49,400	451
2023-06-07	455	459	452	455	35,600	455
2023-06-06	454	458	446	455	72,500	455
2023-06-05	464	464	452	454	104,000	454
2023-06-02	437	454	437	452	144,500	452
2023-06-01	434	437	431	434	19,700	434
2023-05-31	436	436	427	429	33,500	429
2023-05-30	435	439	432	439	14,700	439
2023-05-29	434	438	430	436	32,100	436
2023-05-26	438	440	431	432	28,500	432
2023-05-25	435	440	433	440	30,200	440
2023-05-24	437	440	434	439	15,100	439
2023-05-23	445	447	430	437	77,100	437
2023-05-22	441	442	436	442	26,300	442
2023-05-19	437	442	436	442	28,000	442
2023-05-18	449	449	436	436	62,200	436
2023-05-17	443	444	441	444	17,900	444
2023-05-16	446	446	440	444	32,800	444
2023-05-15	449	450	442	445	36,400	445
2023-05-12	455	455	447	448	32,100	448
2023-05-11	458	459	453	455	28,400	455
2023-05-10	462	463	455	459	26,400	459
2023-05-09	459	464	459	462	22,000	462
2023-05-08	463	464	459	459	20,700	459
2023-05-02	466	466	457	459	32,500	459
2023-05-01	467	467	461	466	24,000	466
2023-04-28	459	462	455	460	25,500	460
2023-04-27	456	460	452	459	26,600	459
2023-04-26	462	463	454	461	38,400	461
2023-04-25	465	468	462	462	21,900	462
2023-04-24	462	468	460	465	23,000	465
2023-04-21	473	474	462	464	76,000	464
2023-04-20	462	481	462	479	137,600	479
2023-04-19	464	474	457	466	88,700	466
2023-04-18	460	465	456	465	49,000	465
2023-04-17	465	468	455	460	77,300	460
2023-04-14	475	475	465	468	46,300	468
2023-04-13	473	476	467	471	66,800	471
2023-04-12	474	475	469	473	52,200	473
2023-04-11	464	476	463	474	82,200	474
2023-04-10	461	464	457	464	25,600	464
2023-04-07	467	467	456	459	27,700	459
2023-04-06	455	465	453	464	59,700	464
2023-04-05	466	467	458	460	75,700	460
2023-04-04	477	477	467	472	76,800	472
2023-04-03	470	482	469	474	265,800	474
2023-03-31	480	484	462	466	454,800	466
2023-03-30	466	469	457	460	190,700	460
2023-03-29	447	463	441	463	177,100	463
2023-03-28	450	450	441	441	76,600	441
2023-03-27	442	449	440	449	40,700	449
2023-03-24	435	443	432	443	38,400	443
2023-03-23	423	435	420	435	44,900	435
2023-03-22	425	431	421	425	35,500	425
2023-03-20	436	436	413	420	58,000	420
2023-03-17	427	436	427	434	28,200	434
2023-03-16	420	431	415	423	93,200	423
2023-03-15	440	448	437	443	39,800	443
2023-03-14	442	445	421	430	101,300	430
2023-03-13	449	452	440	447	76,900	447
2023-03-10	456	457	451	451	30,700	451
2023-03-09	461	462	456	456	52,600	456
2023-03-08	454	464	454	458	60,600	458
2023-03-07	458	464	455	458	92,600	458
2023-03-06	452	459	448	458	89,400	458
2023-03-03	451	451	446	447	21,800	447
2023-03-02	450	452	447	448	32,500	448
2023-03-01	450	451	445	446	39,500	446
2023-02-28	450	454	449	452	12,600	452
2023-02-27	453	460	449	450	37,700	450
2023-02-24	456	458	453	456	46,000	456
2023-02-22	451	460	448	455	59,200	455
2023-02-21	459	459	452	458	47,000	458
2023-02-20	455	458	453	453	21,300	453
2023-02-17	456	458	450	455	79,100	455
2023-02-16	445	456	444	451	53,900	451
2023-02-15	443	447	440	444	32,800	444
2023-02-14	444	449	441	443	32,200	443
2023-02-13	451	451	431	443	43,700	443
2023-02-10	460	461	450	453	73,800	453
2023-02-09	442	465	442	464	167,200	464
2023-02-08	438	449	435	441	42,700	441
2023-02-07	440	442	435	440	48,100	440
2023-02-06	453	454	441	441	130,100	441
2023-02-03	427	458	426	455	292,900	455
2023-02-02	418	432	417	426	286,700	426
2023-02-01	407	413	407	410	35,000	410
2023-01-31	411	412	406	409	24,600	409
2023-01-30	404	413	403	410	90,500	410
2023-01-27	403	405	402	403	31,100	403
2023-01-26	401	404	400	402	35,200	402
2023-01-25	400	403	399	400	33,400	400
2023-01-24	403	404	400	402	48,100	402
2023-01-23	403	404	400	402	23,500	402
2023-01-20	396	400	396	400	17,400	400
2023-01-19	397	399	395	396	22,800	396
2023-01-18	399	400	396	396	18,900	396
2023-01-17	395	399	394	397	23,100	397
2023-01-16	398	399	395	395	20,800	395
2023-01-13	404	404	397	399	44,600	399
2023-01-12	403	406	402	404	35,800	404
2023-01-11	396	406	396	402	75,900	402
2023-01-10	399	400	394	394	33,000	394
2023-01-06	394	397	394	396	12,100	396
2023-01-05	398	399	394	396	35,000	396
2023-01-04	405	406	399	400	43,500	400

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