3358 ワイエスフード(株) 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	339	413	339	405	375,900	81
2023-12-28	338	341	334	340	13,500	68
2023-12-27	345	345	333	333	25,200	66.60
2023-12-26	340	343	337	338	15,100	67.60
2023-12-25	363	363	339	339	43,000	67.80
2023-12-22	352	369	352	356	16,300	71.20
2023-12-21	362	367	345	352	28,200	70.40
2023-12-20	352	363	351	355	33,700	71
2023-12-19	341	352	341	350	25,000	70
2023-12-18	338	341	332	341	22,300	68.20
2023-12-15	338	343	335	335	9,600	67
2023-12-14	346	346	337	337	6,100	67.40
2023-12-13	340	344	338	344	15,900	68.80
2023-12-12	346	346	336	340	9,600	68
2023-12-11	337	340	337	340	8,700	68
2023-12-08	338	342	338	340	9,500	68
2023-12-07	332	351	331	340	33,600	68
2023-12-06	330	331	330	330	10,900	66
2023-12-05	333	333	329	329	7,500	65.80
2023-12-04	334	334	330	333	7,700	66.60
2023-12-01	332	333	331	331	3,300	66.20
2023-11-30	331	331	330	330	8,500	66
2023-11-29	333	333	331	331	11,400	66.20
2023-11-28	336	338	333	333	9,900	66.60
2023-11-27	340	342	335	338	31,500	67.60
2023-11-24	343	344	340	341	13,100	68.20
2023-11-22	342	344	339	344	9,500	68.80
2023-11-21	341	344	340	344	64,900	68.80
2023-11-20	342	344	339	341	23,200	68.20
2023-11-17	341	344	339	342	9,400	68.40
2023-11-16	341	345	340	342	6,500	68.40
2023-11-15	346	348	342	342	11,200	68.40
2023-11-14	351	354	343	343	31,800	68.60
2023-11-13	340	351	340	351	24,800	70.20
2023-11-10	337	342	336	341	14,600	68.20
2023-11-09	349	349	335	337	28,700	67.40
2023-11-08	357	370	341	341	114,500	68.20
2023-11-07	376	376	356	357	98,200	71.40
2023-11-06	369	409	358	381	323,000	76.20
2023-11-02	366	368	359	365	13,200	73
2023-11-01	370	370	364	365	7,300	73
2023-10-31	375	375	357	369	24,400	73.80
2023-10-30	366	409	359	369	54,500	73.80
2023-10-27	370	370	361	369	17,100	73.80
2023-10-26	378	380	375	375	3,900	75
2023-10-25	367	380	367	378	9,200	75.60
2023-10-24	376	376	357	366	13,200	73.20
2023-10-23	391	391	369	372	34,100	74.40
2023-10-20	387	392	387	391	3,600	78.20
2023-10-19	393	397	390	392	7,600	78.40
2023-10-18	385	402	385	401	9,700	80.20
2023-10-17	392	394	387	387	4,900	77.40
2023-10-16	377	389	372	387	19,400	77.40
2023-10-13	409	409	386	390	14,600	78
2023-10-12	416	416	398	404	32,900	80.80
2023-10-11	421	421	417	417	6,100	83.40
2023-10-10	425	429	419	421	13,600	84.20
2023-10-06	436	440	417	425	62,200	85
2023-10-05	434	441	426	436	11,500	87.20
2023-10-04	431	440	421	428	14,700	85.60
2023-10-03	459	459	435	439	18,500	87.80
2023-10-02	471	471	459	460	13,300	92
2023-09-29	469	479	468	472	6,700	94.40
2023-09-28	465	475	463	469	10,200	93.80
2023-09-27	476	479	471	473	12,500	94.60
2023-09-26	480	480	462	479	19,800	95.80
2023-09-25	486	488	480	480	21,400	96
2023-09-22	473	489	472	486	14,600	97.20
2023-09-21	471	484	468	477	22,300	95.40
2023-09-20	472	472	465	471	13,600	94.20
2023-09-19	462	476	462	465	31,600	93
2023-09-15	467	469	462	462	21,000	92.40
2023-09-14	473	473	463	464	32,300	92.80
2023-09-13	463	473	461	465	33,300	93
2023-09-12	473	480	468	468	80,000	93.60
2023-09-11	505	514	480	480	190,900	96
2023-09-08	488	501	488	497	58,000	99.40
2023-09-07	514	514	489	489	332,800	97.80
2023-09-06	512	526	496	522	614,500	104.40
2023-09-05	619	640	505	511	3,652,800	102.20
2023-09-04	497	569	497	569	128,700	113.80
2023-09-01	479	489	476	489	13,800	97.80
2023-08-31	465	480	465	477	8,000	95.40
2023-08-30	457	467	457	463	2,400	92.60
2023-08-29	462	462	450	459	6,800	91.80
2023-08-28	466	471	455	462	6,300	92.40
2023-08-25	468	475	465	466	8,100	93.20
2023-08-24	480	481	467	476	8,200	95.20
2023-08-23	480	481	462	472	32,300	94.40
2023-08-22	430	494	430	487	67,300	97.40
2023-08-21	424	438	413	426	11,100	85.20
2023-08-18	424	424	410	419	16,000	83.80
2023-08-17	450	450	416	425	31,200	85
2023-08-16	443	452	438	444	5,000	88.80
2023-08-15	470	470	438	451	28,700	90.20
2023-08-14	470	472	460	466	7,900	93.20
2023-08-10	488	495	454	470	37,300	94
2023-08-09	488	496	488	496	3,300	99.20
2023-08-08	494	495	485	492	6,100	98.40
2023-08-07	501	501	490	494	5,700	98.80
2023-08-04	503	519	503	503	17,400	100.60
2023-08-03	505	515	503	506	13,500	101.20
2023-08-02	515	515	508	510	3,300	102
2023-08-01	510	517	503	514	10,500	102.80
2023-07-31	533	533	509	512	14,600	102.40
2023-07-28	542	542	507	520	50,000	104
2023-07-27	551	551	544	544	5,600	108.80
2023-07-26	557	557	546	551	5,300	110.20
2023-07-25	545	559	543	556	9,600	111.20
2023-07-24	552	557	550	555	9,000	111
2023-07-21	554	554	549	552	3,900	110.40
2023-07-20	552	555	550	550	4,000	110
2023-07-19	544	555	542	550	6,500	110
2023-07-18	522	545	522	541	15,900	108.20
2023-07-14	554	554	548	552	7,100	110.40
2023-07-13	555	565	555	555	4,800	111
2023-07-12	550	557	541	551	15,700	110.20
2023-07-11	543	558	543	550	6,000	110
2023-07-10	558	568	550	560	7,900	112
2023-07-07	571	572	559	559	4,600	111.80
2023-07-06	566	573	557	562	7,500	112.40
2023-07-05	568	592	566	571	25,400	114.20
2023-07-04	553	569	546	559	10,600	111.80
2023-07-03	584	585	540	553	60,300	110.60
2023-06-30	588	589	567	586	13,200	117.20
2023-06-29	602	607	582	588	46,600	117.60
2023-06-28	600	604	582	582	19,700	116.40
2023-06-27	573	608	573	599	64,400	119.80
2023-06-26	574	583	571	576	8,300	115.20
2023-06-23	592	597	576	584	16,100	116.80
2023-06-22	598	598	583	592	5,300	118.40
2023-06-21	596	598	585	591	4,400	118.20
2023-06-20	581	596	572	592	25,800	118.40
2023-06-19	565	580	560	571	8,500	114.20
2023-06-16	567	576	561	565	10,200	113
2023-06-15	587	588	569	570	12,800	114
2023-06-14	599	599	588	588	14,000	117.60
2023-06-13	610	613	599	599	19,900	119.80
2023-06-12	602	614	600	614	36,100	122.80
2023-06-09	576	611	572	606	70,100	121.20
2023-06-08	576	583	568	583	20,400	116.60
2023-06-07	587	587	574	576	39,000	115.20
2023-06-06	560	590	553	590	60,700	118
2023-06-05	552	573	551	570	37,900	114
2023-06-02	533	551	530	550	21,900	110
2023-06-01	548	556	536	539	52,900	107.80
2023-05-31	539	551	525	550	75,500	110
2023-05-30	488	569	473	540	433,500	108
2023-05-29	580	580	495	495	218,800	99
2023-05-26	595	601	586	586	33,600	117.20
2023-05-25	591	596	583	591	14,500	118.20
2023-05-24	600	604	582	591	22,900	118.20
2023-05-23	610	613	588	606	45,300	121.20
2023-05-22	630	647	601	602	64,300	120.40
2023-05-19	655	655	616	623	104,300	124.60
2023-05-18	618	665	610	661	174,500	132.20
2023-05-17	610	622	590	613	79,300	122.60
2023-05-16	585	618	585	612	65,100	122.40
2023-05-15	594	597	585	587	29,400	117.40
2023-05-12	586	599	577	595	49,300	119
2023-05-11	589	599	582	591	22,100	118.20
2023-05-10	604	604	577	599	68,000	119.80
2023-05-09	610	615	598	603	33,500	120.60
2023-05-08	592	614	583	610	53,600	122
2023-05-02	616	627	588	591	91,400	118.20
2023-05-01	610	640	598	610	152,500	122
2023-04-28	625	648	605	608	120,400	121.60
2023-04-27	611	637	592	624	215,700	124.80
2023-04-26	567	595	567	581	33,800	116.20
2023-04-25	566	581	566	572	32,200	114.40
2023-04-24	571	577	560	567	16,000	113.40
2023-04-21	573	573	553	564	34,400	112.80
2023-04-20	563	590	550	567	77,400	113.40
2023-04-19	575	576	553	569	41,000	113.80
2023-04-18	571	589	545	568	76,200	113.60
2023-04-17	596	597	570	570	60,500	114
2023-04-14	623	626	591	595	70,800	119
2023-04-13	587	623	583	623	87,000	124.60
2023-04-12	600	600	585	590	36,700	118
2023-04-11	611	630	594	602	112,400	120.40
2023-04-10	582	603	580	591	84,400	118.20
2023-04-07	583	605	568	571	77,800	114.20
2023-04-06	573	586	564	576	62,600	115.20
2023-04-05	596	605	570	583	98,300	116.60
2023-04-04	600	616	584	596	90,800	119.20
2023-04-03	643	643	596	599	128,000	119.80
2023-03-31	654	669	635	639	88,500	127.80
2023-03-30	677	703	647	653	223,800	130.60
2023-03-29	620	700	614	689	381,500	137.80
2023-03-28	567	621	542	607	215,100	121.40
2023-03-27	581	596	551	572	167,700	114.40
2023-03-24	599	645	561	591	647,200	118.20
2023-03-23	660	713	559	559	1,015,100	111.80
2023-03-22	573	659	573	659	366,600	131.80
2023-03-20	562	564	539	559	45,700	111.80
2023-03-17	564	576	551	555	28,400	111
2023-03-16	550	594	540	564	129,900	112.80
2023-03-15	501	555	497	554	166,700	110.80
2023-03-14	506	519	498	499	41,400	99.80
2023-03-13	501	511	468	511	107,500	102.20
2023-03-10	513	513	495	504	56,100	100.80
2023-03-09	515	521	495	515	71,200	103
2023-03-08	516	522	503	515	53,200	103
2023-03-07	510	518	492	514	57,200	102.80
2023-03-06	526	535	508	508	70,900	101.60
2023-03-03	518	532	506	523	52,600	104.60
2023-03-02	513	534	495	518	122,500	103.60
2023-03-01	519	524	501	513	100,800	102.60
2023-02-28	541	553	518	519	119,300	103.80
2023-02-27	552	567	533	537	90,700	107.40
2023-02-24	536	556	516	552	93,800	110.40
2023-02-22	516	538	516	526	40,800	105.20
2023-02-21	518	550	518	526	99,100	105.20
2023-02-20	556	562	502	513	231,500	102.60
2023-02-17	549	577	535	576	174,400	115.20
2023-02-16	486	554	483	546	367,000	109.20
2023-02-15	414	500	414	488	521,400	97.60
2023-02-14	432	436	420	422	89,900	84.40
2023-02-13	421	433	406	430	93,800	86
2023-02-10	417	436	398	425	165,100	85
2023-02-09	404	440	402	417	320,300	83.40
2023-02-08	399	410	393	406	85,500	81.20
2023-02-07	379	408	375	400	351,200	80
2023-02-06	362	385	362	379	141,700	75.80
2023-02-03	360	367	356	366	115,300	73.20
2023-02-02	343	365	339	361	229,300	72.20
2023-02-01	341	348	341	344	31,900	68.80
2023-01-31	336	345	332	341	68,300	68.20
2023-01-30	348	348	335	335	69,800	67
2023-01-27	349	353	336	348	132,200	69.60
2023-01-26	359	361	349	350	64,000	70
2023-01-25	354	362	353	360	36,700	72
2023-01-24	376	376	355	357	136,100	71.40
2023-01-23	375	380	370	372	62,500	74.40
2023-01-20	362	378	360	372	103,700	74.40
2023-01-19	360	365	354	362	66,100	72.40
2023-01-18	357	359	349	356	98,200	71.20
2023-01-17	373	377	357	357	93,100	71.40
2023-01-16	366	377	362	369	77,300	73.80
2023-01-13	374	386	369	370	120,400	74
2023-01-12	382	382	364	376	128,700	75.20
2023-01-11	396	397	377	384	190,400	76.80
2023-01-10	379	401	373	393	244,700	78.60
2023-01-06	357	383	357	379	294,400	75.80
2023-01-05	359	365	350	360	142,000	72
2023-01-04	343	364	338	360	213,200	72

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