3358 ワイエスフード(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 578 | 578 | 545 | 568 | 6,100 | 568 |
| 2024-04-25 | 569 | 580 | 562 | 562 | 4,500 | 562 |
| 2024-04-24 | 586 | 586 | 571 | 572 | 1,600 | 572 |
| 2024-04-23 | 590 | 599 | 560 | 586 | 5,700 | 586 |
| 2024-04-22 | 569 | 591 | 569 | 590 | 3,400 | 590 |
| 2024-04-19 | 591 | 600 | 561 | 570 | 5,500 | 570 |
| 2024-04-18 | 591 | 598 | 590 | 590 | 500 | 590 |
| 2024-04-17 | 591 | 611 | 581 | 589 | 12,800 | 589 |
| 2024-04-16 | 590 | 593 | 580 | 591 | 3,200 | 591 |
| 2024-04-15 | 593 | 600 | 578 | 590 | 2,600 | 590 |
| 2024-04-12 | 590 | 600 | 584 | 600 | 2,600 | 600 |
| 2024-04-11 | 569 | 593 | 568 | 590 | 6,000 | 590 |
| 2024-04-10 | 593 | 593 | 562 | 575 | 3,800 | 575 |
| 2024-04-09 | 590 | 590 | 570 | 587 | 4,300 | 587 |
| 2024-04-08 | 567 | 600 | 560 | 590 | 6,900 | 590 |
| 2024-04-05 | 571 | 590 | 569 | 569 | 3,200 | 569 |
| 2024-04-04 | 610 | 630 | 575 | 581 | 16,500 | 581 |
| 2024-04-03 | 556 | 640 | 553 | 600 | 35,900 | 600 |
| 2024-04-02 | 549 | 557 | 548 | 556 | 1,300 | 556 |
| 2024-04-01 | 549 | 552 | 541 | 549 | 1,700 | 549 |
| 2024-03-29 | 554 | 555 | 545 | 545 | 2,200 | 545 |
| 2024-03-28 | 551 | 560 | 542 | 554 | 4,500 | 554 |
| 2024-03-27 | 559 | 573 | 550 | 550 | 3,300 | 550 |
| 2024-03-26 | 554 | 554 | 552 | 554 | 3,100 | 554 |
| 2024-03-25 | 545 | 554 | 545 | 546 | 2,600 | 546 |
| 2024-03-22 | 549 | 558 | 540 | 542 | 5,300 | 542 |
| 2024-03-21 | 553 | 555 | 545 | 555 | 4,200 | 555 |
| 2024-03-19 | 542 | 554 | 542 | 554 | 400 | 554 |
| 2024-03-18 | 552 | 553 | 541 | 542 | 4,500 | 542 |
| 2024-03-15 | 553 | 555 | 543 | 548 | 1,500 | 548 |
| 2024-03-14 | 550 | 557 | 548 | 548 | 1,100 | 548 |
| 2024-03-13 | 555 | 560 | 545 | 560 | 800 | 560 |
| 2024-03-12 | 553 | 562 | 543 | 555 | 4,500 | 555 |
| 2024-03-11 | 545 | 570 | 545 | 560 | 6,100 | 560 |
| 2024-03-08 | 562 | 573 | 562 | 573 | 1,000 | 573 |
| 2024-03-07 | 575 | 575 | 553 | 562 | 4,000 | 562 |
| 2024-03-06 | 555 | 586 | 549 | 566 | 6,800 | 566 |
| 2024-03-05 | 566 | 566 | 555 | 555 | 11,800 | 555 |
| 2024-03-04 | 583 | 584 | 574 | 574 | 10,000 | 574 |
| 2024-03-01 | 580 | 584 | 575 | 584 | 5,100 | 584 |
| 2024-02-29 | 580 | 584 | 569 | 575 | 3,600 | 575 |
| 2024-02-28 | 571 | 583 | 571 | 583 | 4,700 | 583 |
| 2024-02-27 | 582 | 582 | 569 | 569 | 6,300 | 569 |
| 2024-02-26 | 563 | 597 | 563 | 581 | 15,700 | 581 |
| 2024-02-22 | 595 | 595 | 560 | 563 | 12,200 | 563 |
| 2024-02-21 | 602 | 602 | 578 | 595 | 10,900 | 595 |
| 2024-02-20 | 620 | 620 | 601 | 609 | 12,200 | 609 |
| 2024-02-19 | 616 | 648 | 616 | 620 | 22,300 | 620 |
| 2024-02-16 | 619 | 631 | 616 | 616 | 7,000 | 616 |
| 2024-02-15 | 647 | 647 | 616 | 618 | 25,900 | 618 |
| 2024-02-14 | 655 | 655 | 631 | 647 | 43,200 | 647 |
| 2024-02-13 | 640 | 657 | 624 | 657 | 32,300 | 657 |
| 2024-02-09 | 632 | 656 | 623 | 640 | 46,200 | 640 |
| 2024-02-08 | 645 | 645 | 613 | 622 | 40,900 | 622 |
| 2024-02-07 | 635 | 663 | 610 | 645 | 93,600 | 645 |
| 2024-02-06 | 663 | 666 | 639 | 639 | 35,000 | 639 |
| 2024-02-05 | 683 | 714 | 665 | 668 | 74,700 | 668 |
| 2024-02-02 | 695 | 695 | 676 | 683 | 25,600 | 683 |
| 2024-02-01 | 699 | 704 | 671 | 695 | 90,000 | 695 |
| 2024-01-31 | 651 | 700 | 651 | 689 | 94,600 | 689 |
| 2024-01-30 | 668 | 676 | 643 | 649 | 80,100 | 649 |
| 2024-01-29 | 651 | 660 | 633 | 648 | 125,200 | 648 |
| 2024-01-26 | 655 | 670 | 642 | 651 | 58,800 | 651 |
| 2024-01-25 | 669 | 701 | 626 | 652 | 225,300 | 652 |
| 2024-01-24 | 625 | 635 | 609 | 619 | 44,400 | 619 |
| 2024-01-23 | 608 | 628 | 601 | 626 | 55,200 | 626 |
| 2024-01-22 | 635 | 658 | 611 | 616 | 116,900 | 616 |
| 2024-01-19 | 639 | 660 | 636 | 636 | 61,300 | 636 |
| 2024-01-18 | 631 | 645 | 570 | 635 | 275,400 | 635 |
| 2024-01-17 | 695 | 699 | 631 | 660 | 174,100 | 660 |
| 2024-01-16 | 633 | 739 | 614 | 697 | 443,400 | 697 |
| 2024-01-15 | 596 | 706 | 555 | 640 | 712,000 | 640 |
| 2024-01-12 | 520 | 609 | 516 | 606 | 440,100 | 606 |
| 2024-01-11 | 483 | 518 | 475 | 514 | 247,800 | 514 |
| 2024-01-10 | 456 | 489 | 456 | 475 | 112,900 | 475 |
| 2024-01-09 | 430 | 477 | 426 | 461 | 167,300 | 461 |
| 2024-01-05 | 439 | 439 | 412 | 432 | 64,900 | 432 |
| 2024-01-04 | 406 | 431 | 388 | 427 | 145,500 | 427 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→5株
