6298 ワイエイシイホールディングス(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 |
---|---|---|---|---|---|---|
2023-06-08 | 3,200 | 3,260 | 3,140 | 3,200 | 389,300 | 3,200 |
2023-06-07 | 3,390 | 3,420 | 3,170 | 3,185 | 808,800 | 3,185 |
2023-06-06 | 3,280 | 3,410 | 3,235 | 3,350 | 535,100 | 3,350 |
2023-06-05 | 3,370 | 3,370 | 3,255 | 3,290 | 645,200 | 3,290 |
2023-06-02 | 3,415 | 3,415 | 3,325 | 3,360 | 374,900 | 3,360 |
2023-06-01 | 3,335 | 3,465 | 3,320 | 3,385 | 538,300 | 3,385 |
2023-05-31 | 3,575 | 3,585 | 3,325 | 3,380 | 1,043,200 | 3,380 |
2023-05-30 | 3,455 | 3,610 | 3,430 | 3,575 | 973,300 | 3,575 |
2023-05-29 | 3,380 | 3,580 | 3,335 | 3,525 | 1,734,500 | 3,525 |
2023-05-26 | 3,040 | 3,275 | 3,015 | 3,210 | 1,185,800 | 3,210 |
2023-05-25 | 3,005 | 3,040 | 2,980 | 3,010 | 304,500 | 3,010 |
2023-05-24 | 2,960 | 3,080 | 2,951 | 2,970 | 488,500 | 2,970 |
2023-05-23 | 3,085 | 3,100 | 2,935 | 2,983 | 895,200 | 2,983 |
2023-05-22 | 3,105 | 3,115 | 2,987 | 3,070 | 683,300 | 3,070 |
2023-05-19 | 3,005 | 3,170 | 2,915 | 3,100 | 1,536,800 | 3,100 |
2023-05-18 | 2,777 | 2,979 | 2,750 | 2,952 | 1,508,800 | 2,952 |
2023-05-17 | 2,819 | 2,835 | 2,710 | 2,727 | 523,500 | 2,727 |
2023-05-16 | 2,685 | 2,795 | 2,673 | 2,779 | 719,600 | 2,779 |
2023-05-15 | 2,831 | 2,929 | 2,703 | 2,705 | 983,900 | 2,705 |
2023-05-12 | 2,984 | 3,075 | 2,722 | 2,873 | 2,584,800 | 2,873 |
2023-05-11 | 2,903 | 2,969 | 2,883 | 2,941 | 565,700 | 2,941 |
2023-05-10 | 2,920 | 2,986 | 2,909 | 2,918 | 484,200 | 2,918 |
2023-05-09 | 2,931 | 2,957 | 2,884 | 2,940 | 513,900 | 2,940 |
2023-05-08 | 2,931 | 2,963 | 2,880 | 2,939 | 440,500 | 2,939 |
2023-05-02 | 2,920 | 2,933 | 2,859 | 2,885 | 636,900 | 2,885 |
2023-05-01 | 2,820 | 2,940 | 2,817 | 2,893 | 911,400 | 2,893 |
2023-04-28 | 2,700 | 2,782 | 2,699 | 2,782 | 647,300 | 2,782 |
2023-04-27 | 2,555 | 2,671 | 2,549 | 2,671 | 629,200 | 2,671 |
2023-04-26 | 2,643 | 2,665 | 2,532 | 2,562 | 543,600 | 2,562 |
2023-04-25 | 2,620 | 2,698 | 2,609 | 2,676 | 401,400 | 2,676 |
2023-04-24 | 2,640 | 2,655 | 2,572 | 2,645 | 295,800 | 2,645 |
2023-04-21 | 2,587 | 2,689 | 2,567 | 2,657 | 519,300 | 2,657 |
2023-04-20 | 2,578 | 2,633 | 2,570 | 2,594 | 273,900 | 2,594 |
2023-04-19 | 2,614 | 2,648 | 2,532 | 2,588 | 378,000 | 2,588 |
2023-04-18 | 2,529 | 2,614 | 2,510 | 2,614 | 354,800 | 2,614 |
2023-04-17 | 2,565 | 2,595 | 2,511 | 2,537 | 322,700 | 2,537 |
2023-04-14 | 2,598 | 2,606 | 2,505 | 2,538 | 599,200 | 2,538 |
2023-04-13 | 2,652 | 2,657 | 2,577 | 2,579 | 701,300 | 2,579 |
2023-04-12 | 2,684 | 2,724 | 2,638 | 2,702 | 512,300 | 2,702 |
2023-04-11 | 2,665 | 2,734 | 2,657 | 2,721 | 658,700 | 2,721 |
2023-04-10 | 2,615 | 2,686 | 2,610 | 2,627 | 556,400 | 2,627 |
2023-04-07 | 2,577 | 2,632 | 2,541 | 2,588 | 506,000 | 2,588 |
2023-04-06 | 2,591 | 2,612 | 2,521 | 2,556 | 565,000 | 2,556 |
2023-04-05 | 2,570 | 2,645 | 2,566 | 2,630 | 465,400 | 2,630 |
2023-04-04 | 2,635 | 2,650 | 2,572 | 2,608 | 668,400 | 2,608 |
2023-04-03 | 2,770 | 2,770 | 2,665 | 2,665 | 482,900 | 2,665 |
2023-03-31 | 2,770 | 2,804 | 2,720 | 2,751 | 588,800 | 2,751 |
2023-03-30 | 2,661 | 2,789 | 2,645 | 2,741 | 967,800 | 2,741 |
2023-03-29 | 2,633 | 2,633 | 2,533 | 2,616 | 461,500 | 2,616 |
2023-03-28 | 2,749 | 2,750 | 2,632 | 2,640 | 575,800 | 2,640 |
2023-03-27 | 2,753 | 2,800 | 2,675 | 2,735 | 701,300 | 2,735 |
2023-03-24 | 2,828 | 2,866 | 2,727 | 2,768 | 875,500 | 2,768 |
2023-03-23 | 2,723 | 2,789 | 2,701 | 2,778 | 888,600 | 2,778 |
2023-03-22 | 2,560 | 2,782 | 2,557 | 2,733 | 1,286,300 | 2,733 |
2023-03-20 | 2,650 | 2,650 | 2,498 | 2,543 | 898,900 | 2,543 |
2023-03-17 | 2,540 | 2,682 | 2,481 | 2,670 | 1,013,600 | 2,670 |
2023-03-16 | 2,525 | 2,611 | 2,484 | 2,486 | 777,800 | 2,486 |
2023-03-15 | 2,626 | 2,680 | 2,558 | 2,600 | 921,200 | 2,600 |
2023-03-14 | 2,660 | 2,670 | 2,504 | 2,536 | 1,135,500 | 2,536 |
2023-03-13 | 2,658 | 2,737 | 2,601 | 2,693 | 1,266,500 | 2,693 |
2023-03-10 | 2,485 | 2,719 | 2,461 | 2,684 | 1,956,700 | 2,684 |
2023-03-09 | 2,432 | 2,490 | 2,357 | 2,488 | 916,800 | 2,488 |
2023-03-08 | 2,189 | 2,378 | 2,180 | 2,372 | 1,061,700 | 2,372 |
2023-03-07 | 2,205 | 2,225 | 2,169 | 2,209 | 282,500 | 2,209 |
2023-03-06 | 2,159 | 2,237 | 2,159 | 2,234 | 383,000 | 2,234 |
2023-03-03 | 2,188 | 2,202 | 2,138 | 2,155 | 263,600 | 2,155 |
2023-03-02 | 2,217 | 2,221 | 2,164 | 2,179 | 199,400 | 2,179 |
2023-03-01 | 2,150 | 2,222 | 2,141 | 2,215 | 392,000 | 2,215 |
2023-02-28 | 2,166 | 2,196 | 2,129 | 2,142 | 350,500 | 2,142 |
2023-02-27 | 2,180 | 2,198 | 2,143 | 2,145 | 397,500 | 2,145 |
2023-02-24 | 2,251 | 2,286 | 2,163 | 2,187 | 578,600 | 2,187 |
2023-02-22 | 2,244 | 2,288 | 2,227 | 2,228 | 485,500 | 2,228 |
2023-02-21 | 2,301 | 2,319 | 2,264 | 2,267 | 567,700 | 2,267 |
2023-02-20 | 2,259 | 2,321 | 2,202 | 2,300 | 1,006,200 | 2,300 |
2023-02-17 | 2,259 | 2,279 | 2,206 | 2,238 | 734,100 | 2,238 |
2023-02-16 | 2,177 | 2,275 | 2,155 | 2,261 | 968,100 | 2,261 |
2023-02-15 | 2,222 | 2,237 | 2,141 | 2,180 | 830,300 | 2,180 |
2023-02-14 | 2,201 | 2,314 | 2,172 | 2,210 | 1,392,300 | 2,210 |
2023-02-13 | 2,141 | 2,356 | 2,108 | 2,223 | 2,648,900 | 2,223 |
2023-02-10 | 2,185 | 2,209 | 2,131 | 2,178 | 1,102,200 | 2,178 |
2023-02-09 | 2,117 | 2,195 | 2,116 | 2,159 | 1,019,500 | 2,159 |
2023-02-08 | 2,040 | 2,148 | 2,036 | 2,129 | 1,046,700 | 2,129 |
2023-02-07 | 2,030 | 2,099 | 2,022 | 2,074 | 933,600 | 2,074 |
2023-02-06 | 2,125 | 2,134 | 2,003 | 2,012 | 857,900 | 2,012 |
2023-02-03 | 2,112 | 2,127 | 2,053 | 2,123 | 762,100 | 2,123 |
2023-02-02 | 2,185 | 2,197 | 2,110 | 2,129 | 1,284,300 | 2,129 |
2023-02-01 | 2,015 | 2,150 | 2,015 | 2,143 | 1,446,000 | 2,143 |
2023-01-31 | 2,015 | 2,094 | 1,993 | 2,020 | 1,082,400 | 2,020 |
2023-01-30 | 2,000 | 2,045 | 1,978 | 2,045 | 1,106,400 | 2,045 |
2023-01-27 | 1,938 | 1,978 | 1,933 | 1,978 | 546,200 | 1,978 |
2023-01-26 | 1,945 | 1,949 | 1,891 | 1,920 | 834,800 | 1,920 |
2023-01-25 | 1,930 | 1,999 | 1,926 | 1,949 | 539,400 | 1,949 |
2023-01-24 | 2,010 | 2,033 | 1,960 | 1,960 | 706,000 | 1,960 |
2023-01-23 | 2,011 | 2,044 | 1,974 | 1,991 | 540,000 | 1,991 |
2023-01-20 | 1,994 | 2,044 | 1,965 | 2,005 | 736,100 | 2,005 |
2023-01-19 | 2,056 | 2,109 | 2,025 | 2,031 | 924,800 | 2,031 |
2023-01-18 | 2,051 | 2,102 | 2,016 | 2,075 | 1,074,400 | 2,075 |
2023-01-17 | 1,918 | 2,125 | 1,910 | 2,049 | 2,596,900 | 2,049 |
2023-01-16 | 1,977 | 2,035 | 1,934 | 1,957 | 1,130,000 | 1,957 |
2023-01-13 | 2,053 | 2,080 | 2,002 | 2,017 | 1,413,100 | 2,017 |
2023-01-12 | 1,985 | 2,060 | 1,891 | 2,059 | 2,854,500 | 2,059 |
2023-01-11 | 1,876 | 2,029 | 1,850 | 2,014 | 2,736,200 | 2,014 |
2023-01-10 | 1,820 | 1,890 | 1,769 | 1,881 | 2,157,000 | 1,881 |
2023-01-06 | 1,475 | 1,703 | 1,463 | 1,700 | 1,280,900 | 1,700 |
2023-01-05 | 1,539 | 1,556 | 1,491 | 1,491 | 201,200 | 1,491 |
2023-01-04 | 1,578 | 1,597 | 1,518 | 1,537 | 275,200 | 1,537 |
分割・併合履歴 : [1995-03-28]1株→1.1株