6298 ワイエイシイホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,210 | 2,229 | 2,170 | 2,190 | 107,200 | 2,190 |
| 2024-07-25 | 2,229 | 2,243 | 2,191 | 2,206 | 185,600 | 2,206 |
| 2024-07-24 | 2,298 | 2,320 | 2,264 | 2,264 | 103,600 | 2,264 |
| 2024-07-23 | 2,365 | 2,375 | 2,281 | 2,298 | 151,800 | 2,298 |
| 2024-07-22 | 2,393 | 2,400 | 2,330 | 2,330 | 141,500 | 2,330 |
| 2024-07-19 | 2,425 | 2,445 | 2,400 | 2,408 | 121,500 | 2,408 |
| 2024-07-18 | 2,488 | 2,518 | 2,423 | 2,423 | 287,600 | 2,423 |
| 2024-07-17 | 2,611 | 2,653 | 2,584 | 2,584 | 79,300 | 2,584 |
| 2024-07-16 | 2,656 | 2,658 | 2,608 | 2,625 | 68,300 | 2,625 |
| 2024-07-12 | 2,630 | 2,728 | 2,630 | 2,672 | 111,700 | 2,672 |
| 2024-07-11 | 2,690 | 2,702 | 2,641 | 2,660 | 91,000 | 2,660 |
| 2024-07-10 | 2,700 | 2,707 | 2,626 | 2,667 | 155,200 | 2,667 |
| 2024-07-09 | 2,658 | 2,737 | 2,657 | 2,687 | 258,700 | 2,687 |
| 2024-07-08 | 2,601 | 2,645 | 2,574 | 2,642 | 127,500 | 2,642 |
| 2024-07-05 | 2,558 | 2,619 | 2,553 | 2,597 | 101,500 | 2,597 |
| 2024-07-04 | 2,518 | 2,590 | 2,515 | 2,558 | 95,600 | 2,558 |
| 2024-07-03 | 2,524 | 2,540 | 2,483 | 2,508 | 89,700 | 2,508 |
| 2024-07-02 | 2,566 | 2,579 | 2,491 | 2,494 | 107,700 | 2,494 |
| 2024-07-01 | 2,555 | 2,581 | 2,515 | 2,542 | 131,500 | 2,542 |
| 2024-06-28 | 2,492 | 2,527 | 2,475 | 2,515 | 58,900 | 2,515 |
| 2024-06-27 | 2,515 | 2,532 | 2,488 | 2,490 | 82,900 | 2,490 |
| 2024-06-26 | 2,470 | 2,537 | 2,465 | 2,520 | 181,900 | 2,520 |
| 2024-06-25 | 2,451 | 2,463 | 2,427 | 2,454 | 108,800 | 2,454 |
| 2024-06-24 | 2,421 | 2,475 | 2,390 | 2,471 | 321,200 | 2,471 |
| 2024-06-21 | 2,589 | 2,601 | 2,443 | 2,452 | 363,900 | 2,452 |
| 2024-06-20 | 2,670 | 2,670 | 2,592 | 2,618 | 177,500 | 2,618 |
| 2024-06-19 | 2,682 | 2,779 | 2,652 | 2,673 | 526,900 | 2,673 |
| 2024-06-18 | 2,491 | 2,648 | 2,485 | 2,648 | 423,200 | 2,648 |
| 2024-06-17 | 2,485 | 2,498 | 2,422 | 2,461 | 98,500 | 2,461 |
| 2024-06-14 | 2,340 | 2,485 | 2,336 | 2,471 | 190,100 | 2,471 |
| 2024-06-13 | 2,402 | 2,435 | 2,365 | 2,365 | 89,600 | 2,365 |
| 2024-06-12 | 2,398 | 2,399 | 2,371 | 2,393 | 50,300 | 2,393 |
| 2024-06-11 | 2,388 | 2,412 | 2,374 | 2,382 | 63,300 | 2,382 |
| 2024-06-10 | 2,350 | 2,383 | 2,327 | 2,383 | 45,500 | 2,383 |
| 2024-06-07 | 2,313 | 2,358 | 2,311 | 2,350 | 32,100 | 2,350 |
| 2024-06-06 | 2,373 | 2,377 | 2,323 | 2,323 | 44,600 | 2,323 |
| 2024-06-05 | 2,433 | 2,433 | 2,343 | 2,349 | 151,800 | 2,349 |
| 2024-06-04 | 2,360 | 2,483 | 2,360 | 2,450 | 303,000 | 2,450 |
| 2024-06-03 | 2,313 | 2,356 | 2,296 | 2,353 | 199,600 | 2,353 |
| 2024-05-31 | 2,210 | 2,271 | 2,203 | 2,263 | 131,200 | 2,263 |
| 2024-05-30 | 2,242 | 2,253 | 2,170 | 2,208 | 199,300 | 2,208 |
| 2024-05-29 | 2,388 | 2,392 | 2,272 | 2,272 | 203,100 | 2,272 |
| 2024-05-28 | 2,358 | 2,424 | 2,340 | 2,391 | 225,800 | 2,391 |
| 2024-05-27 | 2,300 | 2,312 | 2,268 | 2,308 | 104,100 | 2,308 |
| 2024-05-24 | 2,310 | 2,337 | 2,300 | 2,301 | 88,700 | 2,301 |
| 2024-05-23 | 2,448 | 2,448 | 2,338 | 2,341 | 114,300 | 2,341 |
| 2024-05-22 | 2,430 | 2,450 | 2,404 | 2,420 | 96,500 | 2,420 |
| 2024-05-21 | 2,386 | 2,438 | 2,383 | 2,418 | 191,800 | 2,418 |
| 2024-05-20 | 2,315 | 2,350 | 2,300 | 2,345 | 115,200 | 2,345 |
| 2024-05-17 | 2,292 | 2,313 | 2,264 | 2,286 | 129,800 | 2,286 |
| 2024-05-16 | 2,390 | 2,394 | 2,281 | 2,319 | 151,800 | 2,319 |
| 2024-05-15 | 2,461 | 2,461 | 2,361 | 2,387 | 192,000 | 2,387 |
| 2024-05-14 | 2,387 | 2,398 | 2,345 | 2,380 | 130,700 | 2,380 |
| 2024-05-13 | 2,311 | 2,393 | 2,309 | 2,388 | 117,700 | 2,388 |
| 2024-05-10 | 2,297 | 2,315 | 2,276 | 2,299 | 74,500 | 2,299 |
| 2024-05-09 | 2,311 | 2,313 | 2,281 | 2,297 | 56,800 | 2,297 |
| 2024-05-08 | 2,339 | 2,349 | 2,309 | 2,309 | 58,000 | 2,309 |
| 2024-05-07 | 2,327 | 2,340 | 2,304 | 2,329 | 66,700 | 2,329 |
| 2024-05-02 | 2,300 | 2,315 | 2,286 | 2,292 | 47,500 | 2,292 |
| 2024-05-01 | 2,327 | 2,336 | 2,295 | 2,299 | 53,000 | 2,299 |
| 2024-04-30 | 2,338 | 2,357 | 2,314 | 2,357 | 69,700 | 2,357 |
| 2024-04-26 | 2,281 | 2,327 | 2,278 | 2,307 | 140,100 | 2,307 |
| 2024-04-25 | 2,296 | 2,325 | 2,282 | 2,283 | 58,000 | 2,283 |
| 2024-04-24 | 2,310 | 2,335 | 2,280 | 2,326 | 70,100 | 2,326 |
| 2024-04-23 | 2,325 | 2,341 | 2,273 | 2,273 | 86,500 | 2,273 |
| 2024-04-22 | 2,300 | 2,301 | 2,222 | 2,250 | 109,400 | 2,250 |
| 2024-04-19 | 2,403 | 2,403 | 2,271 | 2,298 | 129,200 | 2,298 |
| 2024-04-18 | 2,289 | 2,417 | 2,278 | 2,404 | 104,900 | 2,404 |
| 2024-04-17 | 2,320 | 2,360 | 2,299 | 2,322 | 106,200 | 2,322 |
| 2024-04-16 | 2,365 | 2,365 | 2,305 | 2,305 | 112,500 | 2,305 |
| 2024-04-15 | 2,353 | 2,386 | 2,341 | 2,384 | 42,600 | 2,384 |
| 2024-04-12 | 2,397 | 2,419 | 2,370 | 2,378 | 80,000 | 2,378 |
| 2024-04-11 | 2,350 | 2,368 | 2,338 | 2,361 | 39,000 | 2,361 |
| 2024-04-10 | 2,385 | 2,407 | 2,369 | 2,369 | 85,900 | 2,369 |
| 2024-04-09 | 2,407 | 2,429 | 2,387 | 2,411 | 48,300 | 2,411 |
| 2024-04-08 | 2,400 | 2,427 | 2,382 | 2,407 | 68,000 | 2,407 |
| 2024-04-05 | 2,374 | 2,413 | 2,355 | 2,377 | 93,000 | 2,377 |
| 2024-04-04 | 2,452 | 2,462 | 2,402 | 2,402 | 65,000 | 2,402 |
| 2024-04-03 | 2,422 | 2,463 | 2,300 | 2,445 | 122,900 | 2,445 |
| 2024-04-02 | 2,505 | 2,513 | 2,443 | 2,443 | 84,300 | 2,443 |
| 2024-04-01 | 2,532 | 2,553 | 2,470 | 2,483 | 67,800 | 2,483 |
| 2024-03-29 | 2,496 | 2,548 | 2,479 | 2,543 | 71,900 | 2,543 |
| 2024-03-28 | 2,450 | 2,503 | 2,435 | 2,481 | 63,000 | 2,481 |
| 2024-03-27 | 2,567 | 2,570 | 2,489 | 2,489 | 158,000 | 2,489 |
| 2024-03-26 | 2,517 | 2,564 | 2,501 | 2,553 | 178,300 | 2,553 |
| 2024-03-25 | 2,531 | 2,554 | 2,500 | 2,511 | 105,200 | 2,511 |
| 2024-03-22 | 2,570 | 2,570 | 2,488 | 2,531 | 129,000 | 2,531 |
| 2024-03-21 | 2,554 | 2,560 | 2,492 | 2,557 | 186,300 | 2,557 |
| 2024-03-19 | 2,426 | 2,535 | 2,417 | 2,523 | 379,000 | 2,523 |
| 2024-03-18 | 2,315 | 2,423 | 2,305 | 2,418 | 222,100 | 2,418 |
| 2024-03-15 | 2,293 | 2,307 | 2,271 | 2,279 | 88,800 | 2,279 |
| 2024-03-14 | 2,305 | 2,330 | 2,277 | 2,330 | 92,200 | 2,330 |
| 2024-03-13 | 2,420 | 2,426 | 2,324 | 2,324 | 117,500 | 2,324 |
| 2024-03-12 | 2,292 | 2,376 | 2,280 | 2,361 | 117,200 | 2,361 |
| 2024-03-11 | 2,378 | 2,390 | 2,315 | 2,326 | 156,000 | 2,326 |
| 2024-03-08 | 2,380 | 2,466 | 2,380 | 2,443 | 147,100 | 2,443 |
| 2024-03-07 | 2,455 | 2,458 | 2,379 | 2,386 | 111,300 | 2,386 |
| 2024-03-06 | 2,374 | 2,439 | 2,363 | 2,439 | 99,300 | 2,439 |
| 2024-03-05 | 2,379 | 2,440 | 2,368 | 2,424 | 177,600 | 2,424 |
| 2024-03-04 | 2,382 | 2,425 | 2,371 | 2,425 | 209,400 | 2,425 |
| 2024-03-01 | 2,308 | 2,354 | 2,304 | 2,354 | 138,500 | 2,354 |
| 2024-02-29 | 2,271 | 2,327 | 2,252 | 2,296 | 135,700 | 2,296 |
| 2024-02-28 | 2,271 | 2,298 | 2,262 | 2,279 | 83,600 | 2,279 |
| 2024-02-27 | 2,316 | 2,332 | 2,256 | 2,263 | 108,100 | 2,263 |
| 2024-02-26 | 2,255 | 2,310 | 2,244 | 2,307 | 167,100 | 2,307 |
| 2024-02-22 | 2,305 | 2,323 | 2,243 | 2,251 | 162,200 | 2,251 |
| 2024-02-21 | 2,304 | 2,305 | 2,254 | 2,255 | 141,500 | 2,255 |
| 2024-02-20 | 2,298 | 2,344 | 2,298 | 2,326 | 126,000 | 2,326 |
| 2024-02-19 | 2,297 | 2,297 | 2,248 | 2,294 | 157,800 | 2,294 |
| 2024-02-16 | 2,373 | 2,396 | 2,288 | 2,297 | 200,000 | 2,297 |
| 2024-02-15 | 2,305 | 2,378 | 2,282 | 2,352 | 272,400 | 2,352 |
| 2024-02-14 | 2,213 | 2,331 | 2,213 | 2,300 | 469,100 | 2,300 |
| 2024-02-13 | 2,335 | 2,410 | 2,317 | 2,408 | 254,700 | 2,408 |
| 2024-02-09 | 2,359 | 2,378 | 2,323 | 2,330 | 110,300 | 2,330 |
| 2024-02-08 | 2,329 | 2,381 | 2,329 | 2,358 | 163,100 | 2,358 |
| 2024-02-07 | 2,398 | 2,407 | 2,320 | 2,325 | 207,100 | 2,325 |
| 2024-02-06 | 2,427 | 2,431 | 2,395 | 2,398 | 100,200 | 2,398 |
| 2024-02-05 | 2,447 | 2,450 | 2,405 | 2,431 | 104,700 | 2,431 |
| 2024-02-02 | 2,406 | 2,445 | 2,390 | 2,431 | 134,100 | 2,431 |
| 2024-02-01 | 2,413 | 2,428 | 2,401 | 2,404 | 130,700 | 2,404 |
| 2024-01-31 | 2,470 | 2,477 | 2,428 | 2,443 | 201,100 | 2,443 |
| 2024-01-30 | 2,460 | 2,525 | 2,453 | 2,499 | 352,300 | 2,499 |
| 2024-01-29 | 2,450 | 2,462 | 2,426 | 2,433 | 138,000 | 2,433 |
| 2024-01-26 | 2,521 | 2,535 | 2,463 | 2,464 | 240,400 | 2,464 |
| 2024-01-25 | 2,538 | 2,551 | 2,492 | 2,550 | 165,900 | 2,550 |
| 2024-01-24 | 2,512 | 2,531 | 2,490 | 2,530 | 168,200 | 2,530 |
| 2024-01-23 | 2,533 | 2,564 | 2,486 | 2,500 | 333,000 | 2,500 |
| 2024-01-22 | 2,497 | 2,570 | 2,445 | 2,563 | 491,200 | 2,563 |
| 2024-01-19 | 2,338 | 2,442 | 2,315 | 2,435 | 444,200 | 2,435 |
| 2024-01-18 | 2,258 | 2,325 | 2,258 | 2,288 | 137,000 | 2,288 |
| 2024-01-17 | 2,321 | 2,340 | 2,252 | 2,261 | 223,900 | 2,261 |
| 2024-01-16 | 2,384 | 2,403 | 2,301 | 2,303 | 238,300 | 2,303 |
| 2024-01-15 | 2,360 | 2,364 | 2,336 | 2,354 | 136,700 | 2,354 |
| 2024-01-12 | 2,370 | 2,395 | 2,326 | 2,373 | 243,200 | 2,373 |
| 2024-01-11 | 2,333 | 2,358 | 2,315 | 2,358 | 154,200 | 2,358 |
| 2024-01-10 | 2,349 | 2,365 | 2,317 | 2,323 | 165,100 | 2,323 |
| 2024-01-09 | 2,322 | 2,381 | 2,317 | 2,346 | 193,400 | 2,346 |
| 2024-01-05 | 2,389 | 2,401 | 2,306 | 2,312 | 356,300 | 2,312 |
| 2024-01-04 | 2,243 | 2,358 | 2,206 | 2,358 | 246,500 | 2,358 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
