6298 ワイエイシイホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 780 | 786 | 717 | 740 | 318,100 | 740 |
| 2025-04-03 | 777 | 810 | 776 | 810 | 144,900 | 810 |
| 2025-04-02 | 837 | 841 | 818 | 830 | 122,000 | 830 |
| 2025-04-01 | 869 | 872 | 831 | 831 | 165,600 | 831 |
| 2025-03-31 | 877 | 877 | 861 | 867 | 162,600 | 867 |
| 2025-03-28 | 937 | 945 | 914 | 916 | 77,000 | 916 |
| 2025-03-27 | 945 | 956 | 930 | 956 | 101,700 | 956 |
| 2025-03-26 | 928 | 953 | 921 | 950 | 101,700 | 950 |
| 2025-03-25 | 929 | 935 | 920 | 921 | 66,600 | 921 |
| 2025-03-24 | 925 | 931 | 915 | 915 | 64,400 | 915 |
| 2025-03-21 | 911 | 924 | 910 | 920 | 48,300 | 920 |
| 2025-03-19 | 915 | 925 | 912 | 913 | 62,700 | 913 |
| 2025-03-18 | 912 | 917 | 906 | 910 | 76,200 | 910 |
| 2025-03-17 | 912 | 920 | 908 | 908 | 81,500 | 908 |
| 2025-03-14 | 890 | 914 | 890 | 909 | 81,700 | 909 |
| 2025-03-13 | 908 | 913 | 895 | 896 | 66,700 | 896 |
| 2025-03-12 | 897 | 910 | 897 | 905 | 50,100 | 905 |
| 2025-03-11 | 900 | 905 | 877 | 905 | 110,000 | 905 |
| 2025-03-10 | 935 | 935 | 916 | 918 | 89,400 | 918 |
| 2025-03-07 | 932 | 942 | 915 | 928 | 109,600 | 928 |
| 2025-03-06 | 963 | 978 | 944 | 947 | 67,600 | 947 |
| 2025-03-05 | 942 | 953 | 934 | 949 | 57,100 | 949 |
| 2025-03-04 | 945 | 959 | 933 | 947 | 128,800 | 947 |
| 2025-03-03 | 953 | 962 | 935 | 947 | 58,700 | 947 |
| 2025-02-28 | 972 | 981 | 941 | 945 | 88,600 | 945 |
| 2025-02-27 | 977 | 987 | 972 | 987 | 51,900 | 987 |
| 2025-02-26 | 958 | 970 | 950 | 966 | 96,400 | 966 |
| 2025-02-25 | 981 | 1,000 | 974 | 977 | 81,100 | 977 |
| 2025-02-21 | 993 | 996 | 978 | 996 | 76,200 | 996 |
| 2025-02-20 | 993 | 1,005 | 989 | 994 | 124,100 | 994 |
| 2025-02-19 | 1,000 | 1,010 | 978 | 1,007 | 198,700 | 1,007 |
| 2025-02-18 | 949 | 989 | 949 | 975 | 227,400 | 975 |
| 2025-02-17 | 910 | 948 | 910 | 934 | 107,900 | 934 |
| 2025-02-14 | 913 | 950 | 907 | 913 | 214,100 | 913 |
| 2025-02-13 | 902 | 914 | 902 | 903 | 90,700 | 903 |
| 2025-02-12 | 906 | 908 | 887 | 898 | 78,300 | 898 |
| 2025-02-10 | 890 | 902 | 887 | 891 | 31,100 | 891 |
| 2025-02-07 | 897 | 905 | 890 | 890 | 71,600 | 890 |
| 2025-02-06 | 866 | 897 | 866 | 897 | 96,200 | 897 |
| 2025-02-05 | 880 | 881 | 864 | 868 | 85,100 | 868 |
| 2025-02-04 | 862 | 880 | 861 | 868 | 89,400 | 868 |
| 2025-02-03 | 871 | 877 | 854 | 856 | 177,900 | 856 |
| 2025-01-31 | 912 | 914 | 896 | 897 | 113,200 | 897 |
| 2025-01-30 | 913 | 914 | 904 | 913 | 132,100 | 913 |
| 2025-01-29 | 940 | 940 | 917 | 921 | 77,600 | 921 |
| 2025-01-28 | 922 | 931 | 918 | 930 | 89,100 | 930 |
| 2025-01-27 | 962 | 962 | 931 | 932 | 73,000 | 932 |
| 2025-01-24 | 944 | 964 | 944 | 947 | 96,000 | 947 |
| 2025-01-23 | 968 | 968 | 937 | 946 | 85,700 | 946 |
| 2025-01-22 | 951 | 967 | 943 | 958 | 76,000 | 958 |
| 2025-01-21 | 950 | 962 | 946 | 952 | 66,400 | 952 |
| 2025-01-20 | 928 | 953 | 928 | 948 | 85,600 | 948 |
| 2025-01-17 | 914 | 929 | 904 | 922 | 104,700 | 922 |
| 2025-01-16 | 945 | 952 | 924 | 929 | 112,300 | 929 |
| 2025-01-15 | 937 | 940 | 913 | 923 | 151,900 | 923 |
| 2025-01-14 | 952 | 965 | 927 | 937 | 160,000 | 937 |
| 2025-01-10 | 981 | 998 | 967 | 967 | 158,500 | 967 |
| 2025-01-09 | 1,023 | 1,026 | 982 | 996 | 308,300 | 996 |
| 2025-01-08 | 987 | 1,053 | 984 | 1,023 | 664,100 | 1,023 |
| 2025-01-07 | 968 | 972 | 945 | 961 | 136,200 | 961 |
| 2025-01-06 | 960 | 966 | 937 | 938 | 99,800 | 938 |
分割・併合履歴 ： [2024-12-27]1株→2株 [1995-03-28]1株→1.1株