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
2025-05-20	107	115	106	106	1,653,600	106
2025-05-19	103	107	102	104	1,179,300	104
2025-05-16	100	112	97	103	2,429,600	103
2025-05-15	97	101	97	100	558,900	100
2025-05-14	98	98	96	97	54,200	97
2025-05-13	96	98	94	97	426,000	97
2025-05-12	94	96	94	96	317,500	96
2025-05-09	94	95	92	95	144,700	95
2025-05-08	93	94	91	94	320,600	94
2025-05-07	91	96	91	91	977,100	91
2025-05-02	83	92	83	91	1,333,200	91
2025-05-01	83	84	81	83	487,900	83
2025-04-30	86	86	84	85	208,200	85
2025-04-28	86	93	84	85	5,414,200	85
2025-04-25	83	86	83	85	71,200	85
2025-04-24	84	85	83	84	33,400	84
2025-04-23	86	86	82	85	207,500	85
2025-04-22	83	89	81	84	2,709,700	84
2025-04-21	82	84	81	84	161,600	84
2025-04-18	83	83	81	83	107,500	83
2025-04-17	83	85	81	82	141,400	82
2025-04-16	84	87	79	81	686,600	81
2025-04-15	82	85	82	84	246,800	84
2025-04-14	81	83	80	81	172,300	81
2025-04-11	80	83	79	82	185,000	82
2025-04-10	83	83	79	83	293,400	83
2025-04-09	80	82	76	78	361,800	78
2025-04-08	81	83	79	81	317,700	81
2025-04-07	79	81	77	77	408,100	77
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05月
日	月	火	水	木	金	土
				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	31
« 04月30日