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
2024-05-212,3862,4382,3832,418191,8002,418
2024-05-202,3152,3502,3002,345115,2002,345
2024-05-172,2922,3132,2642,286129,8002,286
2024-05-162,3902,3942,2812,319151,8002,319
2024-05-152,4612,4612,3612,387192,0002,387
2024-05-142,3872,3982,3452,380130,7002,380
2024-05-132,3112,3932,3092,388117,7002,388
2024-05-102,2972,3152,2762,29974,5002,299
2024-05-092,3112,3132,2812,29756,8002,297
2024-05-082,3392,3492,3092,30958,0002,309
2024-05-072,3272,3402,3042,32966,7002,329
2024-05-022,3002,3152,2862,29247,5002,292
2024-05-012,3272,3362,2952,29953,0002,299
2024-04-302,3382,3572,3142,35769,7002,357
2024-04-262,2812,3272,2782,307140,1002,307
2024-04-252,2962,3252,2822,28358,0002,283
2024-04-242,3102,3352,2802,32670,1002,326
2024-04-232,3252,3412,2732,27386,5002,273
2024-04-222,3002,3012,2222,250109,4002,250
2024-04-192,4032,4032,2712,298129,2002,298
2024-04-182,2892,4172,2782,404104,9002,404
2024-04-172,3202,3602,2992,322106,2002,322
2024-04-162,3652,3652,3052,305112,5002,305
2024-04-152,3532,3862,3412,38442,6002,384
2024-04-122,3972,4192,3702,37880,0002,378
2024-04-112,3502,3682,3382,36139,0002,361
2024-04-102,3852,4072,3692,36985,9002,369
2024-04-092,4072,4292,3872,41148,3002,411
2024-04-082,4002,4272,3822,40768,0002,407
2024-04-052,3742,4132,3552,37793,0002,377
2024-04-042,4522,4622,4022,40265,0002,402
2024-04-032,4222,4632,3002,445122,9002,445
2024-04-022,5052,5132,4432,44384,3002,443
2024-04-012,5322,5532,4702,48367,8002,483
2024-03-292,4962,5482,4792,54371,9002,543
2024-03-282,4502,5032,4352,48163,0002,481
2024-03-272,5672,5702,4892,489158,0002,489
2024-03-262,5172,5642,5012,553178,3002,553
2024-03-252,5312,5542,5002,511105,2002,511
2024-03-222,5702,5702,4882,531129,0002,531
2024-03-212,5542,5602,4922,557186,3002,557
2024-03-192,4262,5352,4172,523379,0002,523
2024-03-182,3152,4232,3052,418222,1002,418
2024-03-152,2932,3072,2712,27988,8002,279
2024-03-142,3052,3302,2772,33092,2002,330
2024-03-132,4202,4262,3242,324117,5002,324
2024-03-122,2922,3762,2802,361117,2002,361
2024-03-112,3782,3902,3152,326156,0002,326
2024-03-082,3802,4662,3802,443147,1002,443
2024-03-072,4552,4582,3792,386111,3002,386
2024-03-062,3742,4392,3632,43999,3002,439
2024-03-052,3792,4402,3682,424177,6002,424
2024-03-042,3822,4252,3712,425209,4002,425
2024-03-012,3082,3542,3042,354138,5002,354
2024-02-292,2712,3272,2522,296135,7002,296
2024-02-282,2712,2982,2622,27983,6002,279
2024-02-272,3162,3322,2562,263108,1002,263
2024-02-262,2552,3102,2442,307167,1002,307
2024-02-222,3052,3232,2432,251162,2002,251
2024-02-212,3042,3052,2542,255141,5002,255
2024-02-202,2982,3442,2982,326126,0002,326
2024-02-192,2972,2972,2482,294157,8002,294
2024-02-162,3732,3962,2882,297200,0002,297
2024-02-152,3052,3782,2822,352272,4002,352
2024-02-142,2132,3312,2132,300469,1002,300
2024-02-132,3352,4102,3172,408254,7002,408
2024-02-092,3592,3782,3232,330110,3002,330
2024-02-082,3292,3812,3292,358163,1002,358
2024-02-072,3982,4072,3202,325207,1002,325
2024-02-062,4272,4312,3952,398100,2002,398
2024-02-052,4472,4502,4052,431104,7002,431
2024-02-022,4062,4452,3902,431134,1002,431
2024-02-012,4132,4282,4012,404130,7002,404
2024-01-312,4702,4772,4282,443201,1002,443
2024-01-302,4602,5252,4532,499352,3002,499
2024-01-292,4502,4622,4262,433138,0002,433
2024-01-262,5212,5352,4632,464240,4002,464
2024-01-252,5382,5512,4922,550165,9002,550
2024-01-242,5122,5312,4902,530168,2002,530
2024-01-232,5332,5642,4862,500333,0002,500
2024-01-222,4972,5702,4452,563491,2002,563
2024-01-192,3382,4422,3152,435444,2002,435
2024-01-182,2582,3252,2582,288137,0002,288
2024-01-172,3212,3402,2522,261223,9002,261
2024-01-162,3842,4032,3012,303238,3002,303
2024-01-152,3602,3642,3362,354136,7002,354
2024-01-122,3702,3952,3262,373243,2002,373
2024-01-112,3332,3582,3152,358154,2002,358
2024-01-102,3492,3652,3172,323165,1002,323
2024-01-092,3222,3812,3172,346193,4002,346
2024-01-052,3892,4012,3062,312356,3002,312
2024-01-042,2432,3582,2062,358246,5002,358

分割・併合履歴 : [1995-03-28]1株→1.1株