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
2023-06-083,2003,2603,1403,200389,3003,200
2023-06-073,3903,4203,1703,185808,8003,185
2023-06-063,2803,4103,2353,350535,1003,350
2023-06-053,3703,3703,2553,290645,2003,290
2023-06-023,4153,4153,3253,360374,9003,360
2023-06-013,3353,4653,3203,385538,3003,385
2023-05-313,5753,5853,3253,3801,043,2003,380
2023-05-303,4553,6103,4303,575973,3003,575
2023-05-293,3803,5803,3353,5251,734,5003,525
2023-05-263,0403,2753,0153,2101,185,8003,210
2023-05-253,0053,0402,9803,010304,5003,010
2023-05-242,9603,0802,9512,970488,5002,970
2023-05-233,0853,1002,9352,983895,2002,983
2023-05-223,1053,1152,9873,070683,3003,070
2023-05-193,0053,1702,9153,1001,536,8003,100
2023-05-182,7772,9792,7502,9521,508,8002,952
2023-05-172,8192,8352,7102,727523,5002,727
2023-05-162,6852,7952,6732,779719,6002,779
2023-05-152,8312,9292,7032,705983,9002,705
2023-05-122,9843,0752,7222,8732,584,8002,873
2023-05-112,9032,9692,8832,941565,7002,941
2023-05-102,9202,9862,9092,918484,2002,918
2023-05-092,9312,9572,8842,940513,9002,940
2023-05-082,9312,9632,8802,939440,5002,939
2023-05-022,9202,9332,8592,885636,9002,885
2023-05-012,8202,9402,8172,893911,4002,893
2023-04-282,7002,7822,6992,782647,3002,782
2023-04-272,5552,6712,5492,671629,2002,671
2023-04-262,6432,6652,5322,562543,6002,562
2023-04-252,6202,6982,6092,676401,4002,676
2023-04-242,6402,6552,5722,645295,8002,645
2023-04-212,5872,6892,5672,657519,3002,657
2023-04-202,5782,6332,5702,594273,9002,594
2023-04-192,6142,6482,5322,588378,0002,588
2023-04-182,5292,6142,5102,614354,8002,614
2023-04-172,5652,5952,5112,537322,7002,537
2023-04-142,5982,6062,5052,538599,2002,538
2023-04-132,6522,6572,5772,579701,3002,579
2023-04-122,6842,7242,6382,702512,3002,702
2023-04-112,6652,7342,6572,721658,7002,721
2023-04-102,6152,6862,6102,627556,4002,627
2023-04-072,5772,6322,5412,588506,0002,588
2023-04-062,5912,6122,5212,556565,0002,556
2023-04-052,5702,6452,5662,630465,4002,630
2023-04-042,6352,6502,5722,608668,4002,608
2023-04-032,7702,7702,6652,665482,9002,665
2023-03-312,7702,8042,7202,751588,8002,751
2023-03-302,6612,7892,6452,741967,8002,741
2023-03-292,6332,6332,5332,616461,5002,616
2023-03-282,7492,7502,6322,640575,8002,640
2023-03-272,7532,8002,6752,735701,3002,735
2023-03-242,8282,8662,7272,768875,5002,768
2023-03-232,7232,7892,7012,778888,6002,778
2023-03-222,5602,7822,5572,7331,286,3002,733
2023-03-202,6502,6502,4982,543898,9002,543
2023-03-172,5402,6822,4812,6701,013,6002,670
2023-03-162,5252,6112,4842,486777,8002,486
2023-03-152,6262,6802,5582,600921,2002,600
2023-03-142,6602,6702,5042,5361,135,5002,536
2023-03-132,6582,7372,6012,6931,266,5002,693
2023-03-102,4852,7192,4612,6841,956,7002,684
2023-03-092,4322,4902,3572,488916,8002,488
2023-03-082,1892,3782,1802,3721,061,7002,372
2023-03-072,2052,2252,1692,209282,5002,209
2023-03-062,1592,2372,1592,234383,0002,234
2023-03-032,1882,2022,1382,155263,6002,155
2023-03-022,2172,2212,1642,179199,4002,179
2023-03-012,1502,2222,1412,215392,0002,215
2023-02-282,1662,1962,1292,142350,5002,142
2023-02-272,1802,1982,1432,145397,5002,145
2023-02-242,2512,2862,1632,187578,6002,187
2023-02-222,2442,2882,2272,228485,5002,228
2023-02-212,3012,3192,2642,267567,7002,267
2023-02-202,2592,3212,2022,3001,006,2002,300
2023-02-172,2592,2792,2062,238734,1002,238
2023-02-162,1772,2752,1552,261968,1002,261
2023-02-152,2222,2372,1412,180830,3002,180
2023-02-142,2012,3142,1722,2101,392,3002,210
2023-02-132,1412,3562,1082,2232,648,9002,223
2023-02-102,1852,2092,1312,1781,102,2002,178
2023-02-092,1172,1952,1162,1591,019,5002,159
2023-02-082,0402,1482,0362,1291,046,7002,129
2023-02-072,0302,0992,0222,074933,6002,074
2023-02-062,1252,1342,0032,012857,9002,012
2023-02-032,1122,1272,0532,123762,1002,123
2023-02-022,1852,1972,1102,1291,284,3002,129
2023-02-012,0152,1502,0152,1431,446,0002,143
2023-01-312,0152,0941,9932,0201,082,4002,020
2023-01-302,0002,0451,9782,0451,106,4002,045
2023-01-271,9381,9781,9331,978546,2001,978
2023-01-261,9451,9491,8911,920834,8001,920
2023-01-251,9301,9991,9261,949539,4001,949
2023-01-242,0102,0331,9601,960706,0001,960
2023-01-232,0112,0441,9741,991540,0001,991
2023-01-201,9942,0441,9652,005736,1002,005
2023-01-192,0562,1092,0252,031924,8002,031
2023-01-182,0512,1022,0162,0751,074,4002,075
2023-01-171,9182,1251,9102,0492,596,9002,049
2023-01-161,9772,0351,9341,9571,130,0001,957
2023-01-132,0532,0802,0022,0171,413,1002,017
2023-01-121,9852,0601,8912,0592,854,5002,059
2023-01-111,8762,0291,8502,0142,736,2002,014
2023-01-101,8201,8901,7691,8812,157,0001,881
2023-01-061,4751,7031,4631,7001,280,9001,700
2023-01-051,5391,5561,4911,491201,2001,491
2023-01-041,5781,5971,5181,537275,2001,537

分割・併合履歴 : [1995-03-28]1株→1.1株