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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 88 | 95 | 87 | 93 | 193,700 | 93 |
| 2024-12-27 | 86 | 90 | 84 | 90 | 137,900 | 90 |
| 2024-12-26 | 85 | 88 | 83 | 86 | 319,900 | 86 |
| 2024-12-25 | 83 | 87 | 82 | 85 | 181,700 | 85 |
| 2024-12-24 | 86 | 87 | 84 | 84 | 148,000 | 84 |
| 2024-12-23 | 92 | 94 | 85 | 87 | 385,200 | 87 |
| 2024-12-20 | 95 | 96 | 93 | 94 | 35,200 | 94 |
| 2024-12-19 | 99 | 99 | 93 | 97 | 145,300 | 97 |
| 2024-12-18 | 100 | 100 | 95 | 98 | 134,500 | 98 |
| 2024-12-17 | 99 | 100 | 98 | 98 | 68,000 | 98 |
| 2024-12-16 | 107 | 111 | 97 | 100 | 865,800 | 100 |
| 2024-12-13 | 101 | 103 | 101 | 102 | 26,200 | 102 |
| 2024-12-12 | 104 | 104 | 100 | 103 | 50,400 | 103 |
| 2024-12-11 | 103 | 104 | 102 | 104 | 28,500 | 104 |
| 2024-12-10 | 104 | 105 | 103 | 103 | 26,600 | 103 |
| 2024-12-09 | 102 | 104 | 102 | 103 | 64,500 | 103 |
| 2024-12-06 | 102 | 102 | 100 | 102 | 53,000 | 102 |
| 2024-12-05 | 102 | 104 | 102 | 103 | 44,100 | 103 |
| 2024-12-04 | 105 | 105 | 103 | 103 | 25,700 | 103 |
| 2024-12-03 | 103 | 105 | 102 | 105 | 26,200 | 105 |
| 2024-12-02 | 102 | 104 | 100 | 104 | 57,700 | 104 |
| 2024-11-29 | 101 | 103 | 100 | 102 | 64,800 | 102 |
| 2024-11-28 | 102 | 102 | 100 | 101 | 14,300 | 101 |
| 2024-11-27 | 101 | 102 | 100 | 101 | 23,100 | 101 |
| 2024-11-26 | 102 | 102 | 100 | 101 | 57,100 | 101 |
| 2024-11-25 | 103 | 103 | 99 | 101 | 115,800 | 101 |
| 2024-11-22 | 103 | 103 | 100 | 102 | 79,600 | 102 |
| 2024-11-21 | 104 | 104 | 101 | 102 | 61,000 | 102 |
| 2024-11-20 | 105 | 105 | 102 | 103 | 20,400 | 103 |
| 2024-11-19 | 103 | 104 | 102 | 103 | 72,300 | 103 |
| 2024-11-18 | 105 | 105 | 103 | 103 | 43,600 | 103 |
| 2024-11-15 | 103 | 106 | 101 | 105 | 251,900 | 105 |
| 2024-11-14 | 105 | 110 | 104 | 107 | 236,400 | 107 |
| 2024-11-13 | 106 | 107 | 104 | 105 | 72,400 | 105 |
| 2024-11-12 | 106 | 107 | 102 | 106 | 232,500 | 106 |
| 2024-11-11 | 103 | 108 | 102 | 106 | 239,000 | 106 |
| 2024-11-08 | 106 | 106 | 101 | 102 | 222,900 | 102 |
| 2024-11-07 | 107 | 109 | 105 | 105 | 171,000 | 105 |
| 2024-11-06 | 110 | 110 | 105 | 105 | 360,000 | 105 |
| 2024-11-05 | 108 | 113 | 105 | 111 | 731,000 | 111 |
| 2024-11-01 | 98 | 120 | 98 | 111 | 5,502,000 | 111 |
| 2024-10-31 | 93 | 95 | 93 | 94 | 23,400 | 94 |
| 2024-10-30 | 94 | 95 | 93 | 94 | 62,400 | 94 |
| 2024-10-29 | 94 | 95 | 93 | 95 | 52,500 | 95 |
| 2024-10-28 | 94 | 95 | 92 | 94 | 40,100 | 94 |
| 2024-10-25 | 96 | 96 | 92 | 94 | 194,700 | 94 |
| 2024-10-24 | 105 | 116 | 94 | 98 | 1,522,400 | 98 |
| 2024-10-23 | 103 | 103 | 98 | 100 | 66,000 | 100 |
| 2024-10-22 | 106 | 106 | 103 | 103 | 15,700 | 103 |
| 2024-10-21 | 105 | 107 | 102 | 105 | 44,200 | 105 |
| 2024-10-18 | 103 | 105 | 101 | 105 | 38,000 | 105 |
| 2024-10-17 | 106 | 106 | 102 | 103 | 64,000 | 103 |
| 2024-10-16 | 108 | 108 | 102 | 104 | 130,600 | 104 |
| 2024-10-15 | 110 | 111 | 106 | 108 | 79,500 | 108 |
| 2024-10-11 | 112 | 113 | 109 | 110 | 44,200 | 110 |
| 2024-10-10 | 113 | 113 | 110 | 111 | 23,700 | 111 |
| 2024-10-09 | 111 | 114 | 109 | 112 | 40,400 | 112 |
| 2024-10-08 | 111 | 113 | 109 | 110 | 43,700 | 110 |
| 2024-10-07 | 110 | 111 | 107 | 111 | 42,100 | 111 |
| 2024-10-04 | 110 | 110 | 107 | 109 | 161,800 | 109 |
| 2024-10-03 | 113 | 113 | 109 | 112 | 105,400 | 112 |
| 2024-10-02 | 111 | 112 | 106 | 111 | 150,900 | 111 |
| 2024-10-01 | 112 | 113 | 105 | 111 | 307,500 | 111 |
| 2024-09-30 | 122 | 133 | 111 | 112 | 963,600 | 112 |
| 2024-09-27 | 107 | 137 | 107 | 118 | 1,777,800 | 118 |
| 2024-09-26 | 542 | 559 | 535 | 552 | 28,700 | 110.40 |
| 2024-09-25 | 554 | 554 | 538 | 542 | 15,700 | 108.40 |
| 2024-09-24 | 573 | 573 | 527 | 544 | 73,500 | 108.80 |
| 2024-09-20 | 574 | 574 | 547 | 570 | 102,500 | 114 |
| 2024-09-19 | 699 | 699 | 578 | 584 | 878,400 | 116.80 |
| 2024-09-18 | 622 | 637 | 621 | 629 | 7,400 | 125.80 |
| 2024-09-17 | 642 | 705 | 620 | 621 | 58,500 | 124.20 |
| 2024-09-13 | 596 | 632 | 596 | 632 | 39,600 | 126.40 |
| 2024-09-12 | 600 | 601 | 581 | 599 | 11,300 | 119.80 |
| 2024-09-11 | 605 | 605 | 590 | 590 | 11,000 | 118 |
| 2024-09-10 | 581 | 607 | 579 | 604 | 35,700 | 120.80 |
| 2024-09-09 | 580 | 597 | 580 | 585 | 7,000 | 117 |
| 2024-09-06 | 594 | 600 | 583 | 600 | 7,900 | 120 |
| 2024-09-05 | 582 | 591 | 574 | 589 | 5,500 | 117.80 |
| 2024-09-04 | 573 | 582 | 566 | 582 | 5,600 | 116.40 |
| 2024-09-03 | 598 | 600 | 583 | 583 | 10,200 | 116.60 |
| 2024-09-02 | 610 | 610 | 584 | 598 | 7,600 | 119.60 |
| 2024-08-30 | 598 | 608 | 590 | 605 | 16,900 | 121 |
| 2024-08-29 | 582 | 590 | 568 | 590 | 8,900 | 118 |
| 2024-08-28 | 586 | 586 | 560 | 583 | 4,700 | 116.60 |
| 2024-08-27 | 596 | 596 | 566 | 588 | 6,600 | 117.60 |
| 2024-08-26 | 604 | 604 | 578 | 593 | 13,500 | 118.60 |
| 2024-08-23 | 573 | 594 | 569 | 594 | 7,700 | 118.80 |
| 2024-08-22 | 580 | 595 | 565 | 575 | 12,800 | 115 |
| 2024-08-21 | 619 | 632 | 580 | 586 | 78,000 | 117.20 |
| 2024-08-20 | 525 | 616 | 525 | 616 | 75,400 | 123.20 |
| 2024-08-19 | 491 | 555 | 490 | 554 | 200,700 | 110.80 |
| 2024-08-16 | 470 | 475 | 446 | 475 | 52,500 | 95 |
| 2024-08-15 | 484 | 499 | 440 | 455 | 263,000 | 91 |
| 2024-08-14 | 426 | 426 | 413 | 419 | 3,300 | 83.80 |
| 2024-08-13 | 398 | 412 | 398 | 402 | 2,100 | 80.40 |
| 2024-08-09 | 422 | 422 | 403 | 403 | 3,100 | 80.60 |
| 2024-08-08 | 382 | 417 | 382 | 417 | 17,400 | 83.40 |
| 2024-08-07 | 338 | 414 | 337 | 403 | 44,200 | 80.60 |
| 2024-08-06 | 335 | 346 | 325 | 334 | 25,400 | 66.80 |
| 2024-08-05 | 388 | 388 | 334 | 343 | 25,900 | 68.60 |
| 2024-08-02 | 448 | 448 | 410 | 412 | 16,700 | 82.40 |
| 2024-08-01 | 452 | 454 | 447 | 448 | 2,700 | 89.60 |
| 2024-07-31 | 452 | 459 | 452 | 452 | 1,000 | 90.40 |
| 2024-07-30 | 453 | 467 | 453 | 459 | 2,300 | 91.80 |
| 2024-07-29 | 452 | 456 | 444 | 445 | 11,500 | 89 |
| 2024-07-26 | 451 | 451 | 446 | 447 | 1,000 | 89.40 |
| 2024-07-25 | 447 | 452 | 446 | 447 | 4,500 | 89.40 |
| 2024-07-24 | 453 | 454 | 446 | 453 | 6,000 | 90.60 |
| 2024-07-23 | 459 | 460 | 455 | 455 | 1,900 | 91 |
| 2024-07-22 | 452 | 462 | 451 | 459 | 4,700 | 91.80 |
| 2024-07-19 | 482 | 482 | 453 | 464 | 14,100 | 92.80 |
| 2024-07-18 | 461 | 480 | 458 | 479 | 22,300 | 95.80 |
| 2024-07-17 | 450 | 461 | 450 | 454 | 4,500 | 90.80 |
| 2024-07-16 | 451 | 453 | 447 | 453 | 1,400 | 90.60 |
| 2024-07-12 | 460 | 460 | 451 | 453 | 2,000 | 90.60 |
| 2024-07-11 | 454 | 461 | 450 | 461 | 3,400 | 92.20 |
| 2024-07-10 | 468 | 468 | 451 | 454 | 6,900 | 90.80 |
| 2024-07-09 | 469 | 469 | 461 | 468 | 4,200 | 93.60 |
| 2024-07-08 | 470 | 470 | 465 | 465 | 2,200 | 93 |
| 2024-07-05 | 471 | 479 | 468 | 468 | 19,600 | 93.60 |
| 2024-07-04 | 499 | 499 | 486 | 487 | 5,200 | 97.40 |
| 2024-07-03 | 496 | 502 | 488 | 493 | 10,600 | 98.60 |
| 2024-07-02 | 474 | 512 | 474 | 503 | 39,600 | 100.60 |
| 2024-07-01 | 472 | 472 | 466 | 471 | 1,900 | 94.20 |
| 2024-06-28 | 464 | 474 | 463 | 468 | 6,900 | 93.60 |
| 2024-06-27 | 462 | 464 | 455 | 462 | 3,300 | 92.40 |
| 2024-06-26 | 457 | 464 | 450 | 462 | 12,400 | 92.40 |
| 2024-06-25 | 465 | 465 | 457 | 458 | 11,000 | 91.60 |
| 2024-06-24 | 471 | 471 | 441 | 460 | 39,400 | 92 |
| 2024-06-21 | 448 | 512 | 444 | 474 | 281,000 | 94.80 |
| 2024-06-20 | 433 | 436 | 429 | 432 | 4,800 | 86.40 |
| 2024-06-19 | 440 | 441 | 433 | 433 | 3,800 | 86.60 |
| 2024-06-18 | 423 | 440 | 421 | 440 | 5,000 | 88 |
| 2024-06-17 | 435 | 435 | 421 | 421 | 6,700 | 84.20 |
| 2024-06-14 | 419 | 431 | 417 | 430 | 5,600 | 86 |
| 2024-06-13 | 418 | 422 | 418 | 422 | 1,400 | 84.40 |
| 2024-06-12 | 413 | 418 | 410 | 418 | 1,700 | 83.60 |
| 2024-06-11 | 414 | 416 | 412 | 412 | 1,300 | 82.40 |
| 2024-06-10 | 419 | 419 | 416 | 416 | 1,300 | 83.20 |
| 2024-06-07 | 409 | 416 | 409 | 416 | 2,100 | 83.20 |
| 2024-06-06 | 420 | 420 | 409 | 409 | 5,500 | 81.80 |
| 2024-06-05 | 412 | 412 | 408 | 412 | 2,500 | 82.40 |
| 2024-06-04 | 421 | 421 | 412 | 412 | 2,700 | 82.40 |
| 2024-06-03 | 415 | 423 | 415 | 419 | 5,200 | 83.80 |
| 2024-05-31 | 409 | 425 | 409 | 421 | 5,000 | 84.20 |
| 2024-05-30 | 408 | 419 | 408 | 417 | 800 | 83.40 |
| 2024-05-29 | 425 | 425 | 415 | 415 | 2,500 | 83 |
| 2024-05-28 | 419 | 434 | 418 | 425 | 5,200 | 85 |
| 2024-05-27 | 443 | 443 | 406 | 433 | 17,300 | 86.60 |
| 2024-05-24 | 447 | 447 | 437 | 439 | 1,800 | 87.80 |
| 2024-05-23 | 449 | 458 | 430 | 439 | 7,500 | 87.80 |
| 2024-05-22 | 473 | 473 | 448 | 449 | 14,700 | 89.80 |
| 2024-05-21 | 495 | 495 | 465 | 465 | 11,900 | 93 |
| 2024-05-20 | 526 | 526 | 484 | 495 | 35,100 | 99 |
| 2024-05-17 | 547 | 547 | 526 | 529 | 6,300 | 105.80 |
| 2024-05-16 | 587 | 587 | 546 | 550 | 7,100 | 110 |
| 2024-05-15 | 581 | 589 | 568 | 588 | 7,900 | 117.60 |
| 2024-05-14 | 577 | 590 | 569 | 589 | 3,300 | 117.80 |
| 2024-05-13 | 573 | 578 | 563 | 578 | 4,200 | 115.60 |
| 2024-05-10 | 567 | 573 | 557 | 573 | 1,700 | 114.60 |
| 2024-05-09 | 560 | 568 | 549 | 568 | 8,400 | 113.60 |
| 2024-05-08 | 548 | 560 | 548 | 559 | 2,200 | 111.80 |
| 2024-05-07 | 551 | 558 | 548 | 558 | 5,400 | 111.60 |
| 2024-05-02 | 547 | 560 | 547 | 560 | 800 | 112 |
| 2024-05-01 | 567 | 567 | 550 | 550 | 300 | 110 |
| 2024-04-30 | 569 | 569 | 567 | 567 | 800 | 113.40 |
| 2024-04-26 | 578 | 578 | 545 | 568 | 6,100 | 113.60 |
| 2024-04-25 | 569 | 580 | 562 | 562 | 4,500 | 112.40 |
| 2024-04-24 | 586 | 586 | 571 | 572 | 1,600 | 114.40 |
| 2024-04-23 | 590 | 599 | 560 | 586 | 5,700 | 117.20 |
| 2024-04-22 | 569 | 591 | 569 | 590 | 3,400 | 118 |
| 2024-04-19 | 591 | 600 | 561 | 570 | 5,500 | 114 |
| 2024-04-18 | 591 | 598 | 590 | 590 | 500 | 118 |
| 2024-04-17 | 591 | 611 | 581 | 589 | 12,800 | 117.80 |
| 2024-04-16 | 590 | 593 | 580 | 591 | 3,200 | 118.20 |
| 2024-04-15 | 593 | 600 | 578 | 590 | 2,600 | 118 |
| 2024-04-12 | 590 | 600 | 584 | 600 | 2,600 | 120 |
| 2024-04-11 | 569 | 593 | 568 | 590 | 6,000 | 118 |
| 2024-04-10 | 593 | 593 | 562 | 575 | 3,800 | 115 |
| 2024-04-09 | 590 | 590 | 570 | 587 | 4,300 | 117.40 |
| 2024-04-08 | 567 | 600 | 560 | 590 | 6,900 | 118 |
| 2024-04-05 | 571 | 590 | 569 | 569 | 3,200 | 113.80 |
| 2024-04-04 | 610 | 630 | 575 | 581 | 16,500 | 116.20 |
| 2024-04-03 | 556 | 640 | 553 | 600 | 35,900 | 120 |
| 2024-04-02 | 549 | 557 | 548 | 556 | 1,300 | 111.20 |
| 2024-04-01 | 549 | 552 | 541 | 549 | 1,700 | 109.80 |
| 2024-03-29 | 554 | 555 | 545 | 545 | 2,200 | 109 |
| 2024-03-28 | 551 | 560 | 542 | 554 | 4,500 | 110.80 |
| 2024-03-27 | 559 | 573 | 550 | 550 | 3,300 | 110 |
| 2024-03-26 | 554 | 554 | 552 | 554 | 3,100 | 110.80 |
| 2024-03-25 | 545 | 554 | 545 | 546 | 2,600 | 109.20 |
| 2024-03-22 | 549 | 558 | 540 | 542 | 5,300 | 108.40 |
| 2024-03-21 | 553 | 555 | 545 | 555 | 4,200 | 111 |
| 2024-03-19 | 542 | 554 | 542 | 554 | 400 | 110.80 |
| 2024-03-18 | 552 | 553 | 541 | 542 | 4,500 | 108.40 |
| 2024-03-15 | 553 | 555 | 543 | 548 | 1,500 | 109.60 |
| 2024-03-14 | 550 | 557 | 548 | 548 | 1,100 | 109.60 |
| 2024-03-13 | 555 | 560 | 545 | 560 | 800 | 112 |
| 2024-03-12 | 553 | 562 | 543 | 555 | 4,500 | 111 |
| 2024-03-11 | 545 | 570 | 545 | 560 | 6,100 | 112 |
| 2024-03-08 | 562 | 573 | 562 | 573 | 1,000 | 114.60 |
| 2024-03-07 | 575 | 575 | 553 | 562 | 4,000 | 112.40 |
| 2024-03-06 | 555 | 586 | 549 | 566 | 6,800 | 113.20 |
| 2024-03-05 | 566 | 566 | 555 | 555 | 11,800 | 111 |
| 2024-03-04 | 583 | 584 | 574 | 574 | 10,000 | 114.80 |
| 2024-03-01 | 580 | 584 | 575 | 584 | 5,100 | 116.80 |
| 2024-02-29 | 580 | 584 | 569 | 575 | 3,600 | 115 |
| 2024-02-28 | 571 | 583 | 571 | 583 | 4,700 | 116.60 |
| 2024-02-27 | 582 | 582 | 569 | 569 | 6,300 | 113.80 |
| 2024-02-26 | 563 | 597 | 563 | 581 | 15,700 | 116.20 |
| 2024-02-22 | 595 | 595 | 560 | 563 | 12,200 | 112.60 |
| 2024-02-21 | 602 | 602 | 578 | 595 | 10,900 | 119 |
| 2024-02-20 | 620 | 620 | 601 | 609 | 12,200 | 121.80 |
| 2024-02-19 | 616 | 648 | 616 | 620 | 22,300 | 124 |
| 2024-02-16 | 619 | 631 | 616 | 616 | 7,000 | 123.20 |
| 2024-02-15 | 647 | 647 | 616 | 618 | 25,900 | 123.60 |
| 2024-02-14 | 655 | 655 | 631 | 647 | 43,200 | 129.40 |
| 2024-02-13 | 640 | 657 | 624 | 657 | 32,300 | 131.40 |
| 2024-02-09 | 632 | 656 | 623 | 640 | 46,200 | 128 |
| 2024-02-08 | 645 | 645 | 613 | 622 | 40,900 | 124.40 |
| 2024-02-07 | 635 | 663 | 610 | 645 | 93,600 | 129 |
| 2024-02-06 | 663 | 666 | 639 | 639 | 35,000 | 127.80 |
| 2024-02-05 | 683 | 714 | 665 | 668 | 74,700 | 133.60 |
| 2024-02-02 | 695 | 695 | 676 | 683 | 25,600 | 136.60 |
| 2024-02-01 | 699 | 704 | 671 | 695 | 90,000 | 139 |
| 2024-01-31 | 651 | 700 | 651 | 689 | 94,600 | 137.80 |
| 2024-01-30 | 668 | 676 | 643 | 649 | 80,100 | 129.80 |
| 2024-01-29 | 651 | 660 | 633 | 648 | 125,200 | 129.60 |
| 2024-01-26 | 655 | 670 | 642 | 651 | 58,800 | 130.20 |
| 2024-01-25 | 669 | 701 | 626 | 652 | 225,300 | 130.40 |
| 2024-01-24 | 625 | 635 | 609 | 619 | 44,400 | 123.80 |
| 2024-01-23 | 608 | 628 | 601 | 626 | 55,200 | 125.20 |
| 2024-01-22 | 635 | 658 | 611 | 616 | 116,900 | 123.20 |
| 2024-01-19 | 639 | 660 | 636 | 636 | 61,300 | 127.20 |
| 2024-01-18 | 631 | 645 | 570 | 635 | 275,400 | 127 |
| 2024-01-17 | 695 | 699 | 631 | 660 | 174,100 | 132 |
| 2024-01-16 | 633 | 739 | 614 | 697 | 443,400 | 139.40 |
| 2024-01-15 | 596 | 706 | 555 | 640 | 712,000 | 128 |
| 2024-01-12 | 520 | 609 | 516 | 606 | 440,100 | 121.20 |
| 2024-01-11 | 483 | 518 | 475 | 514 | 247,800 | 102.80 |
| 2024-01-10 | 456 | 489 | 456 | 475 | 112,900 | 95 |
| 2024-01-09 | 430 | 477 | 426 | 461 | 167,300 | 92.20 |
| 2024-01-05 | 439 | 439 | 412 | 432 | 64,900 | 86.40 |
| 2024-01-04 | 406 | 431 | 388 | 427 | 145,500 | 85.40 |
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