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	405
2023-12-28	338	341	334	340	13,500	340
2023-12-27	345	345	333	333	25,200	333
2023-12-26	340	343	337	338	15,100	338
2023-12-25	363	363	339	339	43,000	339
2023-12-22	352	369	352	356	16,300	356
2023-12-21	362	367	345	352	28,200	352
2023-12-20	352	363	351	355	33,700	355
2023-12-19	341	352	341	350	25,000	350
2023-12-18	338	341	332	341	22,300	341
2023-12-15	338	343	335	335	9,600	335
2023-12-14	346	346	337	337	6,100	337
2023-12-13	340	344	338	344	15,900	344
2023-12-12	346	346	336	340	9,600	340
2023-12-11	337	340	337	340	8,700	340
2023-12-08	338	342	338	340	9,500	340
2023-12-07	332	351	331	340	33,600	340
2023-12-06	330	331	330	330	10,900	330
2023-12-05	333	333	329	329	7,500	329
2023-12-04	334	334	330	333	7,700	333
2023-12-01	332	333	331	331	3,300	331
2023-11-30	331	331	330	330	8,500	330
2023-11-29	333	333	331	331	11,400	331
2023-11-28	336	338	333	333	9,900	333
2023-11-27	340	342	335	338	31,500	338
2023-11-24	343	344	340	341	13,100	341
2023-11-22	342	344	339	344	9,500	344
2023-11-21	341	344	340	344	64,900	344
2023-11-20	342	344	339	341	23,200	341
2023-11-17	341	344	339	342	9,400	342
2023-11-16	341	345	340	342	6,500	342
2023-11-15	346	348	342	342	11,200	342
2023-11-14	351	354	343	343	31,800	343
2023-11-13	340	351	340	351	24,800	351
2023-11-10	337	342	336	341	14,600	341
2023-11-09	349	349	335	337	28,700	337
2023-11-08	357	370	341	341	114,500	341
2023-11-07	376	376	356	357	98,200	357
2023-11-06	369	409	358	381	323,000	381
2023-11-02	366	368	359	365	13,200	365
2023-11-01	370	370	364	365	7,300	365
2023-10-31	375	375	357	369	24,400	369
2023-10-30	366	409	359	369	54,500	369
2023-10-27	370	370	361	369	17,100	369
2023-10-26	378	380	375	375	3,900	375
2023-10-25	367	380	367	378	9,200	378
2023-10-24	376	376	357	366	13,200	366
2023-10-23	391	391	369	372	34,100	372
2023-10-20	387	392	387	391	3,600	391
2023-10-19	393	397	390	392	7,600	392
2023-10-18	385	402	385	401	9,700	401
2023-10-17	392	394	387	387	4,900	387
2023-10-16	377	389	372	387	19,400	387
2023-10-13	409	409	386	390	14,600	390
2023-10-12	416	416	398	404	32,900	404
2023-10-11	421	421	417	417	6,100	417
2023-10-10	425	429	419	421	13,600	421
2023-10-06	436	440	417	425	62,200	425
2023-10-05	434	441	426	436	11,500	436
2023-10-04	431	440	421	428	14,700	428
2023-10-03	459	459	435	439	18,500	439
2023-10-02	471	471	459	460	13,300	460
2023-09-29	469	479	468	472	6,700	472
2023-09-28	465	475	463	469	10,200	469
2023-09-27	476	479	471	473	12,500	473
2023-09-26	480	480	462	479	19,800	479
2023-09-25	486	488	480	480	21,400	480
2023-09-22	473	489	472	486	14,600	486
2023-09-21	471	484	468	477	22,300	477
2023-09-20	472	472	465	471	13,600	471
2023-09-19	462	476	462	465	31,600	465
2023-09-15	467	469	462	462	21,000	462
2023-09-14	473	473	463	464	32,300	464
2023-09-13	463	473	461	465	33,300	465
2023-09-12	473	480	468	468	80,000	468
2023-09-11	505	514	480	480	190,900	480
2023-09-08	488	501	488	497	58,000	497
2023-09-07	514	514	489	489	332,800	489
2023-09-06	512	526	496	522	614,500	522
2023-09-05	619	640	505	511	3,652,800	511
2023-09-04	497	569	497	569	128,700	569
2023-09-01	479	489	476	489	13,800	489
2023-08-31	465	480	465	477	8,000	477
2023-08-30	457	467	457	463	2,400	463
2023-08-29	462	462	450	459	6,800	459
2023-08-28	466	471	455	462	6,300	462
2023-08-25	468	475	465	466	8,100	466
2023-08-24	480	481	467	476	8,200	476
2023-08-23	480	481	462	472	32,300	472
2023-08-22	430	494	430	487	67,300	487
2023-08-21	424	438	413	426	11,100	426
2023-08-18	424	424	410	419	16,000	419
2023-08-17	450	450	416	425	31,200	425
2023-08-16	443	452	438	444	5,000	444
2023-08-15	470	470	438	451	28,700	451
2023-08-14	470	472	460	466	7,900	466
2023-08-10	488	495	454	470	37,300	470
2023-08-09	488	496	488	496	3,300	496
2023-08-08	494	495	485	492	6,100	492
2023-08-07	501	501	490	494	5,700	494
2023-08-04	503	519	503	503	17,400	503
2023-08-03	505	515	503	506	13,500	506
2023-08-02	515	515	508	510	3,300	510
2023-08-01	510	517	503	514	10,500	514
2023-07-31	533	533	509	512	14,600	512
2023-07-28	542	542	507	520	50,000	520
2023-07-27	551	551	544	544	5,600	544
2023-07-26	557	557	546	551	5,300	551
2023-07-25	545	559	543	556	9,600	556
2023-07-24	552	557	550	555	9,000	555
2023-07-21	554	554	549	552	3,900	552
2023-07-20	552	555	550	550	4,000	550
2023-07-19	544	555	542	550	6,500	550
2023-07-18	522	545	522	541	15,900	541
2023-07-14	554	554	548	552	7,100	552
2023-07-13	555	565	555	555	4,800	555
2023-07-12	550	557	541	551	15,700	551
2023-07-11	543	558	543	550	6,000	550
2023-07-10	558	568	550	560	7,900	560
2023-07-07	571	572	559	559	4,600	559
2023-07-06	566	573	557	562	7,500	562
2023-07-05	568	592	566	571	25,400	571
2023-07-04	553	569	546	559	10,600	559
2023-07-03	584	585	540	553	60,300	553
2023-06-30	588	589	567	586	13,200	586
2023-06-29	602	607	582	588	46,600	588
2023-06-28	600	604	582	582	19,700	582
2023-06-27	573	608	573	599	64,400	599
2023-06-26	574	583	571	576	8,300	576
2023-06-23	592	597	576	584	16,100	584
2023-06-22	598	598	583	592	5,300	592
2023-06-21	596	598	585	591	4,400	591
2023-06-20	581	596	572	592	25,800	592
2023-06-19	565	580	560	571	8,500	571
2023-06-16	567	576	561	565	10,200	565
2023-06-15	587	588	569	570	12,800	570
2023-06-14	599	599	588	588	14,000	588
2023-06-13	610	613	599	599	19,900	599
2023-06-12	602	614	600	614	36,100	614
2023-06-09	576	611	572	606	70,100	606
2023-06-08	576	583	568	583	20,400	583
2023-06-07	587	587	574	576	39,000	576
2023-06-06	560	590	553	590	60,700	590
2023-06-05	552	573	551	570	37,900	570
2023-06-02	533	551	530	550	21,900	550
2023-06-01	548	556	536	539	52,900	539
2023-05-31	539	551	525	550	75,500	550
2023-05-30	488	569	473	540	433,500	540
2023-05-29	580	580	495	495	218,800	495
2023-05-26	595	601	586	586	33,600	586
2023-05-25	591	596	583	591	14,500	591
2023-05-24	600	604	582	591	22,900	591
2023-05-23	610	613	588	606	45,300	606
2023-05-22	630	647	601	602	64,300	602
2023-05-19	655	655	616	623	104,300	623
2023-05-18	618	665	610	661	174,500	661
2023-05-17	610	622	590	613	79,300	613
2023-05-16	585	618	585	612	65,100	612
2023-05-15	594	597	585	587	29,400	587
2023-05-12	586	599	577	595	49,300	595
2023-05-11	589	599	582	591	22,100	591
2023-05-10	604	604	577	599	68,000	599
2023-05-09	610	615	598	603	33,500	603
2023-05-08	592	614	583	610	53,600	610
2023-05-02	616	627	588	591	91,400	591
2023-05-01	610	640	598	610	152,500	610
2023-04-28	625	648	605	608	120,400	608
2023-04-27	611	637	592	624	215,700	624
2023-04-26	567	595	567	581	33,800	581
2023-04-25	566	581	566	572	32,200	572
2023-04-24	571	577	560	567	16,000	567
2023-04-21	573	573	553	564	34,400	564
2023-04-20	563	590	550	567	77,400	567
2023-04-19	575	576	553	569	41,000	569
2023-04-18	571	589	545	568	76,200	568
2023-04-17	596	597	570	570	60,500	570
2023-04-14	623	626	591	595	70,800	595
2023-04-13	587	623	583	623	87,000	623
2023-04-12	600	600	585	590	36,700	590
2023-04-11	611	630	594	602	112,400	602
2023-04-10	582	603	580	591	84,400	591
2023-04-07	583	605	568	571	77,800	571
2023-04-06	573	586	564	576	62,600	576
2023-04-05	596	605	570	583	98,300	583
2023-04-04	600	616	584	596	90,800	596
2023-04-03	643	643	596	599	128,000	599
2023-03-31	654	669	635	639	88,500	639
2023-03-30	677	703	647	653	223,800	653
2023-03-29	620	700	614	689	381,500	689
2023-03-28	567	621	542	607	215,100	607
2023-03-27	581	596	551	572	167,700	572
2023-03-24	599	645	561	591	647,200	591
2023-03-23	660	713	559	559	1,015,100	559
2023-03-22	573	659	573	659	366,600	659
2023-03-20	562	564	539	559	45,700	559
2023-03-17	564	576	551	555	28,400	555
2023-03-16	550	594	540	564	129,900	564
2023-03-15	501	555	497	554	166,700	554
2023-03-14	506	519	498	499	41,400	499
2023-03-13	501	511	468	511	107,500	511
2023-03-10	513	513	495	504	56,100	504
2023-03-09	515	521	495	515	71,200	515
2023-03-08	516	522	503	515	53,200	515
2023-03-07	510	518	492	514	57,200	514
2023-03-06	526	535	508	508	70,900	508
2023-03-03	518	532	506	523	52,600	523
2023-03-02	513	534	495	518	122,500	518
2023-03-01	519	524	501	513	100,800	513
2023-02-28	541	553	518	519	119,300	519
2023-02-27	552	567	533	537	90,700	537
2023-02-24	536	556	516	552	93,800	552
2023-02-22	516	538	516	526	40,800	526
2023-02-21	518	550	518	526	99,100	526
2023-02-20	556	562	502	513	231,500	513
2023-02-17	549	577	535	576	174,400	576
2023-02-16	486	554	483	546	367,000	546
2023-02-15	414	500	414	488	521,400	488
2023-02-14	432	436	420	422	89,900	422
2023-02-13	421	433	406	430	93,800	430
2023-02-10	417	436	398	425	165,100	425
2023-02-09	404	440	402	417	320,300	417
2023-02-08	399	410	393	406	85,500	406
2023-02-07	379	408	375	400	351,200	400
2023-02-06	362	385	362	379	141,700	379
2023-02-03	360	367	356	366	115,300	366
2023-02-02	343	365	339	361	229,300	361
2023-02-01	341	348	341	344	31,900	344
2023-01-31	336	345	332	341	68,300	341
2023-01-30	348	348	335	335	69,800	335
2023-01-27	349	353	336	348	132,200	348
2023-01-26	359	361	349	350	64,000	350
2023-01-25	354	362	353	360	36,700	360
2023-01-24	376	376	355	357	136,100	357
2023-01-23	375	380	370	372	62,500	372
2023-01-20	362	378	360	372	103,700	372
2023-01-19	360	365	354	362	66,100	362
2023-01-18	357	359	349	356	98,200	356
2023-01-17	373	377	357	357	93,100	357
2023-01-16	366	377	362	369	77,300	369
2023-01-13	374	386	369	370	120,400	370
2023-01-12	382	382	364	376	128,700	376
2023-01-11	396	397	377	384	190,400	384
2023-01-10	379	401	373	393	244,700	393
2023-01-06	357	383	357	379	294,400	379
2023-01-05	359	365	350	360	142,000	360
2023-01-04	343	364	338	360	213,200	360

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31