3358 ワイエスフード(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	87	94	80	84	2,506,500	84
2025-04-03	85	89	85	89	219,400	89
2025-04-02	92	93	87	88	335,100	88
2025-04-01	92	92	89	90	167,900	90
2025-03-31	90	94	86	90	1,477,400	90
2025-03-28	88	108	81	86	5,647,100	86
2025-03-27	89	90	88	88	86,300	88
2025-03-26	89	92	88	88	334,200	88
2025-03-25	90	90	89	90	217,200	90
2025-03-24	90	91	89	89	46,100	89
2025-03-21	91	91	89	90	116,100	90
2025-03-19	88	90	88	88	91,000	88
2025-03-18	90	90	88	89	129,100	89
2025-03-17	90	90	88	89	149,300	89
2025-03-14	88	90	88	89	38,800	89
2025-03-13	91	91	88	88	285,500	88
2025-03-12	89	91	87	88	235,100	88
2025-03-11	88	88	86	86	86,200	86
2025-03-10	88	89	87	88	51,600	88
2025-03-07	88	88	87	87	82,000	87
2025-03-06	88	89	86	88	111,400	88
2025-03-05	85	88	85	87	31,700	87
2025-03-04	86	88	85	85	56,600	85
2025-03-03	85	89	85	86	80,100	86
2025-02-28	86	87	83	85	238,000	85
2025-02-27	87	88	86	87	86,400	87
2025-02-26	86	89	86	87	121,300	87
2025-02-25	87	88	84	86	175,700	86
2025-02-21	86	89	86	87	130,300	87
2025-02-20	86	88	86	86	51,300	86
2025-02-19	86	87	85	86	103,800	86
2025-02-18	85	87	85	85	111,300	85
2025-02-17	86	86	84	85	250,900	85
2025-02-14	85	86	83	86	143,300	86
2025-02-13	84	85	83	84	103,300	84
2025-02-12	83	85	82	84	191,700	84
2025-02-10	83	83	82	82	79,700	82
2025-02-07	82	83	82	82	27,200	82
2025-02-06	82	83	82	82	118,600	82
2025-02-05	83	84	81	82	441,700	82
2025-02-04	82	83	81	82	77,000	82
2025-02-03	82	83	81	81	237,300	81
2025-01-31	84	86	81	81	608,800	81
2025-01-30	83	84	82	83	126,600	83
2025-01-29	83	85	82	82	168,200	82
2025-01-28	83	83	81	81	204,700	81
2025-01-27	82	84	81	82	236,200	82
2025-01-24	83	83	81	82	191,400	82
2025-01-23	84	84	82	83	321,100	83
2025-01-22	85	85	82	83	161,900	83
2025-01-21	83	84	82	84	231,200	84
2025-01-20	84	86	82	85	292,100	85
2025-01-17	84	85	81	83	775,500	83
2025-01-16	89	90	85	86	1,319,700	86
2025-01-15	106	107	88	88	9,469,200	88
2025-01-14	82	82	80	81	37,100	81
2025-01-10	83	84	81	82	156,400	82
2025-01-09	83	85	83	84	51,400	84
2025-01-08	83	85	83	85	94,300	85
2025-01-07	90	90	83	84	262,700	84
2025-01-06	90	91	86	87	245,700	87

分割・併合履歴： [2024-09-27]1株→5株 [2013-09-26]1株→100株 [2005-03-28]1株→5株

2025年04月
日	月	火	水	木	金	土
« 03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	29	30