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