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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 624 | 638 | 617 | 630 | 172,800 | 630 |
| 2024-12-27 | 610 | 625 | 610 | 620 | 221,500 | 620 |
| 2024-12-26 | 608 | 616 | 601 | 603 | 348,700 | 603 |
| 2024-12-25 | 630 | 632 | 592 | 608 | 970,800 | 608 |
| 2024-12-24 | 724 | 734 | 713 | 729 | 219,800 | 729 |
| 2024-12-23 | 713 | 724 | 710 | 724 | 73,500 | 724 |
| 2024-12-20 | 715 | 715 | 708 | 708 | 61,800 | 708 |
| 2024-12-19 | 701 | 715 | 697 | 714 | 129,400 | 714 |
| 2024-12-18 | 721 | 723 | 713 | 713 | 62,000 | 713 |
| 2024-12-17 | 722 | 723 | 716 | 719 | 63,900 | 719 |
| 2024-12-16 | 720 | 726 | 716 | 724 | 63,900 | 724 |
| 2024-12-13 | 708 | 720 | 708 | 720 | 72,500 | 720 |
| 2024-12-12 | 722 | 724 | 714 | 718 | 31,300 | 718 |
| 2024-12-11 | 720 | 720 | 711 | 714 | 33,300 | 714 |
| 2024-12-10 | 721 | 722 | 716 | 716 | 29,700 | 716 |
| 2024-12-09 | 714 | 722 | 710 | 719 | 28,800 | 719 |
| 2024-12-06 | 714 | 714 | 708 | 710 | 19,900 | 710 |
| 2024-12-05 | 717 | 717 | 711 | 713 | 25,200 | 713 |
| 2024-12-04 | 715 | 715 | 708 | 712 | 33,900 | 712 |
| 2024-12-03 | 715 | 718 | 712 | 713 | 31,200 | 713 |
| 2024-12-02 | 719 | 723 | 711 | 715 | 34,100 | 715 |
| 2024-11-29 | 713 | 719 | 709 | 718 | 32,300 | 718 |
| 2024-11-28 | 713 | 720 | 713 | 716 | 29,100 | 716 |
| 2024-11-27 | 726 | 727 | 712 | 719 | 42,600 | 719 |
| 2024-11-26 | 729 | 740 | 728 | 728 | 66,300 | 728 |
| 2024-11-25 | 740 | 740 | 724 | 727 | 63,900 | 727 |
| 2024-11-22 | 724 | 742 | 724 | 742 | 111,700 | 742 |
| 2024-11-21 | 716 | 724 | 716 | 720 | 30,100 | 720 |
| 2024-11-20 | 721 | 727 | 714 | 717 | 35,800 | 717 |
| 2024-11-19 | 720 | 727 | 719 | 721 | 65,000 | 721 |
| 2024-11-18 | 710 | 722 | 708 | 719 | 33,100 | 719 |
| 2024-11-15 | 715 | 716 | 708 | 713 | 26,800 | 713 |
| 2024-11-14 | 714 | 714 | 705 | 713 | 33,900 | 713 |
| 2024-11-13 | 717 | 718 | 710 | 710 | 18,100 | 710 |
| 2024-11-12 | 719 | 727 | 714 | 715 | 40,900 | 715 |
| 2024-11-11 | 717 | 717 | 709 | 717 | 28,700 | 717 |
| 2024-11-08 | 712 | 721 | 710 | 715 | 65,600 | 715 |
| 2024-11-07 | 703 | 711 | 700 | 710 | 69,600 | 710 |
| 2024-11-06 | 696 | 703 | 693 | 698 | 26,600 | 698 |
| 2024-11-05 | 703 | 703 | 692 | 695 | 45,100 | 695 |
| 2024-11-01 | 700 | 703 | 696 | 697 | 52,100 | 697 |
| 2024-10-31 | 705 | 714 | 703 | 711 | 55,800 | 711 |
| 2024-10-30 | 706 | 708 | 701 | 708 | 38,500 | 708 |
| 2024-10-29 | 696 | 706 | 696 | 703 | 44,600 | 703 |
| 2024-10-28 | 670 | 702 | 668 | 702 | 66,000 | 702 |
| 2024-10-25 | 688 | 688 | 668 | 676 | 116,700 | 676 |
| 2024-10-24 | 677 | 696 | 674 | 696 | 151,600 | 696 |
| 2024-10-23 | 695 | 695 | 678 | 679 | 117,200 | 679 |
| 2024-10-22 | 712 | 713 | 693 | 701 | 138,800 | 701 |
| 2024-10-21 | 729 | 729 | 712 | 712 | 48,400 | 712 |
| 2024-10-18 | 726 | 735 | 724 | 729 | 57,900 | 729 |
| 2024-10-17 | 720 | 725 | 718 | 724 | 41,200 | 724 |
| 2024-10-16 | 718 | 725 | 714 | 714 | 51,400 | 714 |
| 2024-10-15 | 725 | 732 | 725 | 727 | 36,400 | 727 |
| 2024-10-11 | 719 | 726 | 715 | 724 | 37,800 | 724 |
| 2024-10-10 | 740 | 740 | 715 | 715 | 66,800 | 715 |
| 2024-10-09 | 719 | 739 | 719 | 738 | 96,900 | 738 |
| 2024-10-08 | 724 | 724 | 709 | 711 | 88,900 | 711 |
| 2024-10-07 | 734 | 736 | 725 | 725 | 75,800 | 725 |
| 2024-10-04 | 733 | 738 | 724 | 726 | 90,400 | 726 |
| 2024-10-03 | 739 | 741 | 725 | 732 | 121,900 | 732 |
| 2024-10-02 | 746 | 746 | 718 | 730 | 205,000 | 730 |
| 2024-10-01 | 745 | 757 | 715 | 750 | 317,500 | 750 |
| 2024-09-30 | 799 | 810 | 766 | 768 | 425,400 | 768 |
| 2024-09-27 | 799 | 814 | 795 | 814 | 190,300 | 814 |
| 2024-09-26 | 780 | 793 | 777 | 788 | 108,300 | 788 |
| 2024-09-25 | 783 | 786 | 777 | 780 | 53,900 | 780 |
| 2024-09-24 | 794 | 794 | 782 | 785 | 56,600 | 785 |
| 2024-09-20 | 791 | 793 | 782 | 782 | 105,000 | 782 |
| 2024-09-19 | 769 | 786 | 769 | 781 | 123,600 | 781 |
| 2024-09-18 | 767 | 771 | 760 | 762 | 55,900 | 762 |
| 2024-09-17 | 776 | 778 | 752 | 762 | 70,600 | 762 |
| 2024-09-13 | 778 | 784 | 770 | 773 | 57,600 | 773 |
| 2024-09-12 | 755 | 787 | 754 | 782 | 144,800 | 782 |
| 2024-09-11 | 767 | 767 | 731 | 738 | 117,300 | 738 |
| 2024-09-10 | 770 | 782 | 767 | 771 | 54,100 | 771 |
| 2024-09-09 | 750 | 769 | 740 | 764 | 141,300 | 764 |
| 2024-09-06 | 780 | 782 | 760 | 765 | 79,100 | 765 |
| 2024-09-05 | 766 | 795 | 766 | 777 | 76,900 | 777 |
| 2024-09-04 | 780 | 793 | 769 | 778 | 199,900 | 778 |
| 2024-09-03 | 781 | 804 | 780 | 800 | 128,900 | 800 |
| 2024-09-02 | 791 | 804 | 782 | 783 | 136,000 | 783 |
| 2024-08-30 | 775 | 787 | 775 | 786 | 111,300 | 786 |
| 2024-08-29 | 768 | 780 | 765 | 778 | 95,300 | 778 |
| 2024-08-28 | 783 | 785 | 770 | 779 | 88,500 | 779 |
| 2024-08-27 | 779 | 790 | 767 | 782 | 110,900 | 782 |
| 2024-08-26 | 767 | 787 | 764 | 779 | 226,600 | 779 |
| 2024-08-23 | 780 | 780 | 765 | 770 | 87,000 | 770 |
| 2024-08-22 | 760 | 779 | 753 | 773 | 214,300 | 773 |
| 2024-08-21 | 777 | 788 | 743 | 762 | 1,043,000 | 762 |
| 2024-08-20 | 717 | 727 | 715 | 724 | 73,700 | 724 |
| 2024-08-19 | 710 | 728 | 709 | 714 | 147,300 | 714 |
| 2024-08-16 | 710 | 710 | 697 | 708 | 85,000 | 708 |
| 2024-08-15 | 700 | 700 | 691 | 693 | 90,700 | 693 |
| 2024-08-14 | 693 | 693 | 682 | 693 | 100,500 | 693 |
| 2024-08-13 | 680 | 688 | 669 | 686 | 90,200 | 686 |
| 2024-08-09 | 659 | 672 | 646 | 660 | 128,400 | 660 |
| 2024-08-08 | 643 | 661 | 635 | 649 | 134,600 | 649 |
| 2024-08-07 | 610 | 665 | 608 | 653 | 200,000 | 653 |
| 2024-08-06 | 624 | 639 | 610 | 619 | 207,400 | 619 |
| 2024-08-05 | 638 | 646 | 584 | 584 | 581,900 | 584 |
| 2024-08-02 | 711 | 715 | 674 | 684 | 379,100 | 684 |
| 2024-08-01 | 767 | 771 | 740 | 748 | 239,100 | 748 |
| 2024-07-31 | 777 | 779 | 761 | 773 | 148,900 | 773 |
| 2024-07-30 | 796 | 796 | 777 | 783 | 107,300 | 783 |
| 2024-07-29 | 796 | 802 | 784 | 798 | 76,900 | 798 |
| 2024-07-26 | 802 | 809 | 788 | 788 | 110,700 | 788 |
| 2024-07-25 | 798 | 822 | 791 | 801 | 247,900 | 801 |
| 2024-07-24 | 818 | 828 | 806 | 810 | 137,200 | 810 |
| 2024-07-23 | 801 | 820 | 801 | 818 | 152,000 | 818 |
| 2024-07-22 | 820 | 821 | 790 | 792 | 188,200 | 792 |
| 2024-07-19 | 811 | 821 | 805 | 819 | 136,100 | 819 |
| 2024-07-18 | 800 | 823 | 796 | 814 | 153,000 | 814 |
| 2024-07-17 | 793 | 812 | 790 | 794 | 165,200 | 794 |
| 2024-07-16 | 787 | 802 | 787 | 790 | 75,100 | 790 |
| 2024-07-12 | 765 | 794 | 765 | 793 | 144,100 | 793 |
| 2024-07-11 | 782 | 787 | 772 | 773 | 135,700 | 773 |
| 2024-07-10 | 798 | 801 | 775 | 777 | 252,500 | 777 |
| 2024-07-09 | 805 | 805 | 796 | 803 | 116,400 | 803 |
| 2024-07-08 | 809 | 819 | 801 | 806 | 95,400 | 806 |
| 2024-07-05 | 810 | 817 | 800 | 807 | 182,700 | 807 |
| 2024-07-04 | 830 | 830 | 806 | 806 | 162,500 | 806 |
| 2024-07-03 | 801 | 826 | 800 | 826 | 194,100 | 826 |
| 2024-07-02 | 817 | 817 | 790 | 810 | 358,100 | 810 |
| 2024-07-01 | 825 | 873 | 812 | 828 | 1,243,800 | 828 |
| 2024-06-28 | 770 | 825 | 760 | 825 | 1,867,300 | 825 |
| 2024-06-27 | 720 | 730 | 717 | 730 | 312,700 | 730 |
| 2024-06-26 | 721 | 727 | 717 | 724 | 98,500 | 724 |
| 2024-06-25 | 711 | 726 | 710 | 719 | 92,600 | 719 |
| 2024-06-24 | 715 | 721 | 713 | 713 | 157,800 | 713 |
| 2024-06-21 | 720 | 726 | 713 | 715 | 153,000 | 715 |
| 2024-06-20 | 713 | 721 | 710 | 718 | 91,800 | 718 |
| 2024-06-19 | 713 | 721 | 706 | 710 | 177,700 | 710 |
| 2024-06-18 | 710 | 715 | 702 | 706 | 109,600 | 706 |
| 2024-06-17 | 708 | 713 | 697 | 706 | 80,900 | 706 |
| 2024-06-14 | 697 | 709 | 691 | 709 | 101,800 | 709 |
| 2024-06-13 | 712 | 713 | 693 | 693 | 101,600 | 693 |
| 2024-06-12 | 717 | 724 | 704 | 707 | 119,500 | 707 |
| 2024-06-11 | 718 | 718 | 710 | 710 | 133,900 | 710 |
| 2024-06-10 | 703 | 717 | 702 | 716 | 169,600 | 716 |
| 2024-06-07 | 697 | 707 | 694 | 699 | 89,900 | 699 |
| 2024-06-06 | 705 | 707 | 689 | 694 | 98,900 | 694 |
| 2024-06-05 | 705 | 710 | 694 | 695 | 152,600 | 695 |
| 2024-06-04 | 688 | 706 | 688 | 703 | 184,800 | 703 |
| 2024-06-03 | 689 | 696 | 681 | 683 | 147,000 | 683 |
| 2024-05-31 | 672 | 686 | 670 | 685 | 90,600 | 685 |
| 2024-05-30 | 657 | 672 | 651 | 670 | 213,600 | 670 |
| 2024-05-29 | 690 | 691 | 664 | 667 | 234,400 | 667 |
| 2024-05-28 | 707 | 710 | 682 | 682 | 270,100 | 682 |
| 2024-05-27 | 690 | 712 | 688 | 712 | 228,800 | 712 |
| 2024-05-24 | 692 | 716 | 682 | 684 | 535,500 | 684 |
| 2024-05-23 | 763 | 768 | 695 | 710 | 2,458,000 | 710 |
| 2024-05-22 | 756 | 756 | 756 | 756 | 395,100 | 756 |
| 2024-05-21 | 664 | 668 | 655 | 656 | 38,300 | 656 |
| 2024-05-20 | 660 | 667 | 658 | 662 | 63,300 | 662 |
| 2024-05-17 | 647 | 664 | 646 | 657 | 58,800 | 657 |
| 2024-05-16 | 658 | 662 | 647 | 656 | 109,700 | 656 |
| 2024-05-15 | 672 | 672 | 657 | 658 | 117,500 | 658 |
| 2024-05-14 | 677 | 678 | 667 | 667 | 58,300 | 667 |
| 2024-05-13 | 674 | 678 | 668 | 674 | 70,000 | 674 |
| 2024-05-10 | 691 | 691 | 673 | 677 | 104,200 | 677 |
| 2024-05-09 | 684 | 689 | 678 | 687 | 59,000 | 687 |
| 2024-05-08 | 690 | 692 | 683 | 683 | 72,000 | 683 |
| 2024-05-07 | 681 | 690 | 676 | 686 | 111,900 | 686 |
| 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