6298 ワイエイシイホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-081,6001,6341,5961,629109,9001,629
2022-08-051,5841,6171,5801,602116,1001,602
2022-08-041,5731,5991,5581,588148,4001,588
2022-08-031,5621,5621,5311,558143,5001,558
2022-08-021,5951,5951,5451,560153,7001,560
2022-08-011,5831,6251,5721,598201,1001,598
2022-07-291,6001,6091,5701,577126,8001,577
2022-07-281,6271,6351,5781,596187,7001,596
2022-07-271,5661,6031,5521,600128,4001,600
2022-07-261,5341,5941,5261,585138,8001,585
2022-07-251,5601,5691,5321,533142,1001,533
2022-07-221,5721,5891,5441,585161,3001,585
2022-07-211,5341,5741,5301,573141,8001,573
2022-07-201,5411,5551,5161,536234,8001,536
2022-07-191,4991,5041,4771,498100,5001,498
2022-07-151,5061,5121,4711,483167,7001,483
2022-07-141,4501,4931,4431,481165,0001,481
2022-07-131,4561,4671,4401,450119,0001,450
2022-07-121,4881,4901,4501,453183,9001,453
2022-07-111,5371,5371,4931,496183,0001,496
2022-07-081,5331,5441,4991,510187,2001,510
2022-07-071,5001,5211,4711,503237,4001,503
2022-07-061,5131,5281,4851,487177,1001,487
2022-07-051,5161,5551,5071,517198,9001,517
2022-07-041,5051,5141,4651,514301,7001,514
2022-07-011,5311,5641,4951,526413,5001,526
2022-06-301,7081,7181,5211,5331,123,3001,533
2022-06-291,7791,7801,7071,731528,5001,731
2022-06-281,6631,7811,6571,770834,2001,770
2022-06-271,6381,6741,5951,653227,3001,653
2022-06-241,5701,6001,5401,600159,3001,600
2022-06-231,6481,6531,5521,577301,4001,577
2022-06-221,6861,6941,6031,664273,7001,664
2022-06-211,5861,6681,5861,652159,0001,652
2022-06-201,6381,6421,5501,585178,0001,585
2022-06-171,5831,6141,5551,611298,4001,611
2022-06-161,6841,6971,6311,636134,9001,636
2022-06-151,7051,7251,6431,651172,9001,651
2022-06-141,6331,6921,6071,692158,5001,692
2022-06-131,6901,7171,6701,670258,0001,670
2022-06-101,7711,7811,7301,744168,4001,744
2022-06-091,8101,8121,7571,805169,8001,805
2022-06-081,7291,7891,7161,785167,6001,785
2022-06-071,7301,7341,6991,719143,0001,719
2022-06-061,6991,7571,6851,743166,7001,743
2022-06-031,7601,7741,7011,713220,5001,713
2022-06-021,7601,7681,7351,737187,4001,737
2022-06-011,7801,8281,7641,789223,5001,789
2022-05-311,8421,8491,7701,778319,9001,778
2022-05-301,9401,9491,8201,839323,0001,839
2022-05-271,9001,9471,8671,884343,3001,884
2022-05-261,8331,8951,8151,887309,7001,887
2022-05-251,7761,8381,7631,830255,4001,830
2022-05-241,8091,8091,7581,758176,0001,758
2022-05-231,7781,8281,7741,795323,9001,795
2022-05-201,8281,8281,7071,745693,9001,745
2022-05-191,7811,8511,7761,846445,7001,846
2022-05-181,8691,9081,8361,855481,4001,855
2022-05-171,8001,8771,7401,867807,8001,867
2022-05-161,7551,7851,6361,7851,122,6001,785
2022-05-131,4321,4971,4281,485246,4001,485
2022-05-121,4131,4461,4011,413160,5001,413
2022-05-111,4261,4541,4091,443225,9001,443
2022-05-101,4161,4251,3611,411255,0001,411
2022-05-091,4881,5001,4341,443252,2001,443
2022-05-061,5161,5251,4911,504165,5001,504
2022-05-021,5331,5471,4961,517169,8001,517
2022-04-281,5241,5381,4971,530182,2001,530
2022-04-271,5301,5901,4831,532458,5001,532
2022-04-261,5501,5831,5231,570225,9001,570
2022-04-251,4901,5331,4801,517202,1001,517
2022-04-221,5561,5841,5301,538217,0001,538
2022-04-211,5671,6131,5571,591243,9001,591
2022-04-201,6221,6321,5561,563269,4001,563
2022-04-191,5611,6201,5411,605392,5001,605
2022-04-181,4691,5451,4591,523362,8001,523
2022-04-151,5591,5671,5041,508460,3001,508
2022-04-141,6411,6581,5711,600365,5001,600
2022-04-131,5481,6381,5461,631497,7001,631
2022-04-121,5501,6041,5351,564563,4001,564
2022-04-111,5881,6031,5221,543615,8001,543
2022-04-081,6501,6941,6161,623399,0001,623
2022-04-071,6701,7091,6151,624508,7001,624
2022-04-061,6951,7421,6531,715425,3001,715
2022-04-051,7101,7621,6871,724589,1001,724
2022-04-041,6001,6931,6001,693357,2001,693
2022-04-011,6691,6801,5771,619795,6001,619
2022-03-311,7051,7451,6531,682870,8001,682
2022-03-301,6181,7671,5941,7571,352,1001,757
2022-03-291,5341,6181,4961,618722,2001,618
2022-03-281,5811,5881,5221,544714,3001,544
2022-03-251,5001,5601,4671,549820,3001,549
2022-03-241,4461,5301,4201,4991,042,0001,499
2022-03-231,3791,5451,3791,4742,499,7001,474
2022-03-221,3431,4051,3331,365781,6001,365
2022-03-181,2001,3131,2001,313640,8001,313
2022-03-171,2011,2151,1801,192265,8001,192
2022-03-161,1501,1781,1321,172244,6001,172
2022-03-151,0891,1331,0801,127183,1001,127
2022-03-141,0791,1061,0751,089149,0001,089
2022-03-111,0681,0841,0411,064138,7001,064
2022-03-101,0821,1131,0751,098221,4001,098
2022-03-091,0461,0561,0081,032236,1001,032
2022-03-081,0091,0461,0011,016189,9001,016
2022-03-071,0711,0711,0251,039207,8001,039
2022-03-041,1251,1361,0851,101231,2001,101
2022-03-031,1651,1921,1411,141324,7001,141
2022-03-021,1121,1491,1071,148176,9001,148
2022-03-011,1301,1481,1191,142191,9001,142
2022-02-281,0961,1261,0761,107242,9001,107
2022-02-251,0411,0961,0401,094240,0001,094
2022-02-241,0191,0369961,011226,4001,011
2022-02-221,0331,0631,0211,028221,3001,028
2022-02-211,0621,0721,0351,069179,7001,069
2022-02-181,0591,0911,0511,086174,9001,086
2022-02-171,0791,1081,0671,090206,4001,090
2022-02-161,0771,0941,0591,084260,7001,084
2022-02-151,0621,0731,0311,054336,3001,054
2022-02-141,0771,1441,0601,0621,003,9001,062
2022-02-101,1651,1851,1171,185466,8001,185
2022-02-091,1021,1621,0981,151594,1001,151
2022-02-081,2051,2321,0961,1001,502,9001,100
2022-02-071,2611,3041,2001,2322,459,2001,232
2022-02-041,0751,3461,0701,2425,856,3001,242
2022-02-031,1051,1051,0801,090160,6001,090
2022-02-021,1201,1381,1091,117116,6001,117
2022-02-011,1481,1591,1081,113305,3001,113
2022-01-311,0681,1311,0671,122232,6001,122
2022-01-281,0621,0761,0431,063170,7001,063
2022-01-271,1441,1441,0441,046308,7001,046
2022-01-261,1231,1461,0751,124252,5001,124
2022-01-251,1431,1591,0971,113339,6001,113
2022-01-241,0521,1531,0411,147399,6001,147
2022-01-211,0581,0651,0351,064260,5001,064
2022-01-201,0881,1191,0601,093945,1001,093
2022-01-191,0601,0671,0151,020254,1001,020
2022-01-181,0811,1251,0681,095255,0001,095
2022-01-171,1491,1531,0931,093266,1001,093
2022-01-141,1111,1361,0831,130240,1001,130
2022-01-131,0801,1301,0791,130229,0001,130
2022-01-121,0901,1221,0751,087195,9001,087
2022-01-111,0791,0791,0381,061290,6001,061
2022-01-071,1411,1571,0731,090509,6001,090
2022-01-061,0901,1201,0711,111429,2001,111
2022-01-051,1371,1841,1081,118593,0001,118
2022-01-041,1501,1931,1261,139835,7001,139

分割・併合履歴 : [1995-03-28]1株→1.1株