6298 ワイエイシイホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22920943914927127,100927
2021-10-21937951920925151,900925
2021-10-20974978943944251,600944
2021-10-1993094192793383,900933
2021-10-1892192990992995,200929
2021-10-15884915881911156,100911
2021-10-14850877850869139,000869
2021-10-13867867842849120,500849
2021-10-12873881865868108,200868
2021-10-1187087785786981,900869
2021-10-0885387185386398,400863
2021-10-07833854829840112,300840
2021-10-06834857818835233,800835
2021-10-05825826787816382,400816
2021-10-04879879830834204,300834
2021-10-01880894854864255,800864
2021-09-30896899882882119,500882
2021-09-29890898878894161,600894
2021-09-28926927897910108,500910
2021-09-27929941915921130,600921
2021-09-24921928913925127,100925
2021-09-22912923889895171,800895
2021-09-21907925900910203,500910
2021-09-17946961937943135,900943
2021-09-16987987942952195,100952
2021-09-15985987965972173,600972
2021-09-14988996980989189,500989
2021-09-13979988963973230,000973
2021-09-10947978947978237,400978
2021-09-09960966945950126,200950
2021-09-08952959939958117,800958
2021-09-07969969938953174,000953
2021-09-06972972957959109,900959
2021-09-03937963935960132,100960
2021-09-02969969942946123,900946
2021-09-0196596995095992,800959
2021-08-31963966941951124,300951
2021-08-30931958931953158,500953
2021-08-2791192090091986,700919
2021-08-2692294091191187,200911
2021-08-25934938915922121,200922
2021-08-24916927915926112,600926
2021-08-23887909878901148,000901
2021-08-20893911871872224,100872
2021-08-19917922892892199,900892
2021-08-18887928878928192,800928
2021-08-17926938889892255,300892
2021-08-16924930909919297,300919
2021-08-13952975919926479,100926
2021-08-121,0011,0309339591,064,600959
2021-08-111,1701,1701,1211,121198,9001,121
2021-08-101,1171,1611,1051,153132,3001,153
2021-08-061,1271,1271,1061,109131,2001,109
2021-08-051,1201,1341,1061,126104,3001,126
2021-08-041,1691,1701,1191,125155,7001,125
2021-08-031,1471,2071,1421,176159,4001,176
2021-08-021,2011,2011,1571,160197,9001,160
2021-07-301,2051,2111,1801,192202,0001,192
2021-07-291,1831,2171,1741,212280,9001,212
2021-07-281,1631,1801,1431,168247,6001,168
2021-07-271,1701,1991,1631,185301,2001,185
2021-07-261,1151,1551,1111,145271,6001,145
2021-07-211,0911,1001,0681,07690,4001,076
2021-07-201,0691,1141,0611,061232,9001,061
2021-07-191,1111,1221,0691,084223,9001,084
2021-07-161,1191,1411,1081,135122,0001,135
2021-07-151,1261,1421,1151,124151,8001,124
2021-07-141,1301,1541,1171,134167,4001,134
2021-07-131,1121,1501,0981,145268,2001,145
2021-07-121,1201,1281,1031,105239,2001,105
2021-07-091,0681,1041,0641,095353,3001,095
2021-07-081,1151,1171,0751,090399,0001,090
2021-07-071,1321,1541,1181,125285,8001,125
2021-07-061,1941,2001,1361,146450,6001,146
2021-07-051,1951,2281,1891,204306,8001,204
2021-07-021,2201,2251,1621,183631,4001,183
2021-07-011,2511,2531,2201,236414,0001,236
2021-06-301,3271,3331,2661,273422,8001,273
2021-06-291,3031,3191,2721,314556,1001,314
2021-06-281,2751,3341,2701,313793,1001,313
2021-06-251,2301,2741,2111,223557,6001,223
2021-06-241,2421,2551,1971,222544,7001,222
2021-06-231,2251,2581,2181,255799,3001,255
2021-06-221,1491,2051,1391,197391,7001,197
2021-06-211,1101,1491,0891,119411,3001,119
2021-06-181,1941,1941,1331,136311,7001,136
2021-06-171,1781,1921,1451,186316,1001,186
2021-06-161,1251,1821,0891,173524,3001,173
2021-06-151,1091,1221,0861,119264,7001,119
2021-06-141,0611,1101,0611,100320,7001,100
2021-06-111,0681,0781,0451,050144,4001,050
2021-06-101,0661,0741,0311,068193,8001,068
2021-06-091,0731,0921,0571,064287,0001,064
2021-06-081,1041,1261,0791,082323,3001,082
2021-06-071,1221,1401,0861,094449,9001,094
2021-06-041,0471,1091,0371,107796,2001,107
2021-06-031,0151,0601,0071,041381,0001,041
2021-06-021,0431,0431,0131,013152,7001,013
2021-06-011,0221,0561,0121,046282,5001,046
2021-05-319911,0289911,014228,6001,014
2021-05-28984996970996111,700996
2021-05-27990993967973138,900973
2021-05-261,0071,010993994131,800994
2021-05-251,0101,0209951,005252,0001,005
2021-05-241,0001,0349951,001421,1001,001
2021-05-21967983960961128,400961
2021-05-20936965936956122,100956
2021-05-19933942918930103,900930
2021-05-18911939905933107,900933
2021-05-17951978898914255,600914
2021-05-14878891861887103,300887
2021-05-13865881857858131,400858
2021-05-12938938876886201,000886
2021-05-1196596592993077,800930
2021-05-1096797295296746,800967
2021-05-0794797593395895,700958
2021-05-0693594392193987,900939
2021-04-3094595293593776,500937
2021-04-2895395994494577,700945
2021-04-2797497493893869,400938
2021-04-2695797095596351,200963
2021-04-2395397194595774,400957
2021-04-2294797494796864,500968
2021-04-21970972924934150,700934
2021-04-209971,00297899171,300991
2021-04-199801,00797899698,500996
2021-04-1699699697298180,500981
2021-04-1599799797399180,800991
2021-04-141,0051,00598598892,100988
2021-04-131,0071,0219931,00581,4001,005
2021-04-121,0001,0089881,00470,6001,004
2021-04-099831,00298199477,000994
2021-04-081,0151,01598198774,500987
2021-04-071,0081,0159891,01580,3001,015
2021-04-061,0281,029978993184,800993
2021-04-051,0341,0471,0081,026197,3001,026
2021-04-029931,0329891,027266,9001,027
2021-04-019881,005978982120,100982
2021-03-31986988965976101,000976
2021-03-30955992955985126,800985
2021-03-291,0061,006967975131,400975
2021-03-26965993962991122,100991
2021-03-2593796592595783,300957
2021-03-24952956920922151,700922
2021-03-23971982955963166,300963
2021-03-229971,019960962317,300962
2021-03-19952967932967102,600967
2021-03-18932963930962107,600962
2021-03-1795395892893673,900936
2021-03-1693396093395669,400956
2021-03-15952955932939112,100939
2021-03-1293595092895079,900950
2021-03-11922932904931123,900931
2021-03-1092292690092297,400922
2021-03-09872908858908149,000908
2021-03-08883901869872163,400872
2021-03-05870881830881241,000881
2021-03-04906908872881211,700881
2021-03-0392393391191482,700914
2021-03-0295496892693386,900933
2021-03-0194294993094197,600941
2021-02-26939942916927132,700927
2021-02-25975981961961122,100961
2021-02-24999999951951172,700951
2021-02-229811,0229811,004175,6001,004
2021-02-19971988956983189,200983
2021-02-181,0221,023986986243,900986
2021-02-171,0311,0381,0151,036103,7001,036
2021-02-161,0191,0401,0051,022190,1001,022
2021-02-151,0031,0269711,004409,8001,004
2021-02-121,0651,0791,0551,079251,6001,079
2021-02-101,0561,0651,0401,048149,7001,048
2021-02-091,0471,0611,0341,050141,5001,050
2021-02-081,0431,0491,0301,039138,5001,039
2021-02-051,0621,0761,0401,042183,0001,042
2021-02-041,0501,0611,0311,057149,3001,057
2021-02-031,0551,0571,0201,054152,1001,054
2021-02-021,0191,0531,0021,047187,9001,047
2021-02-019721,0249611,010197,3001,010
2021-01-291,0301,042980987410,000987
2021-01-281,0231,0561,0201,038286,7001,038
2021-01-271,0921,0961,0471,064306,1001,064
2021-01-261,1051,1051,0641,082196,1001,082
2021-01-251,0811,1031,0701,098135,8001,098
2021-01-221,1361,1401,0861,088255,9001,088
2021-01-211,1371,1531,1071,135268,2001,135
2021-01-201,0801,1551,0611,144582,3001,144
2021-01-191,1301,1341,0601,072602,5001,072
2021-01-181,0531,0911,0381,064262,4001,064
2021-01-151,1611,1751,0811,082449,3001,082
2021-01-141,1811,2181,1271,136548,2001,136
2021-01-131,1551,2281,1431,197554,6001,197
2021-01-121,1831,2071,1321,145690,6001,145
2021-01-081,1311,1781,1101,173649,6001,173
2021-01-071,0731,1251,0631,110459,5001,110
2021-01-061,0651,1011,0361,059336,6001,059
2021-01-051,0611,0831,0401,061371,4001,061
2021-01-041,1241,1501,0271,091743,5001,091

分割・併合履歴 : [1995-03-28]1株→1.1株