1. HOME >
  2. 株価時系列 >
  3. 6298 >
  4. 2016年

6298 ワイエイシイホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2301,2831,2301,273110,0001,273
2016-12-291,2661,2711,2341,240102,9001,240
2016-12-281,2251,2891,2211,281318,4001,281
2016-12-271,2151,2331,2031,20493,3001,204
2016-12-261,1951,2221,1921,20471,2001,204
2016-12-221,2051,2051,1811,202119,8001,202
2016-12-211,2871,3001,1981,216198,3001,216
2016-12-201,2261,2641,2081,262152,3001,262
2016-12-191,1801,2061,1701,204125,4001,204
2016-12-161,1951,1951,1711,17871,1001,178
2016-12-151,1881,1961,1781,18587,7001,185
2016-12-141,1801,1921,1701,17952,5001,179
2016-12-131,1791,1871,1641,18477,8001,184
2016-12-121,2121,2161,1751,18972,4001,189
2016-12-091,1661,2021,1631,193153,0001,193
2016-12-081,1881,1941,1681,172110,6001,172
2016-12-071,1851,2001,1671,178105,6001,178
2016-12-061,2001,2091,1871,18958,2001,189
2016-12-051,1821,2101,1751,19960,7001,199
2016-12-021,2191,2191,1891,207123,0001,207
2016-12-011,2321,2441,2161,228124,1001,228
2016-11-301,2101,2321,1951,225175,1001,225
2016-11-291,2401,2401,1831,221211,7001,221
2016-11-281,2371,2511,2251,240121,8001,240
2016-11-251,2901,2941,2431,250122,0001,250
2016-11-241,3151,3291,2711,288139,0001,288
2016-11-221,3201,3351,3031,309135,1001,309
2016-11-211,3261,3381,3161,331106,5001,331
2016-11-181,3061,3191,2911,308133,0001,308
2016-11-171,2851,3021,2591,289148,1001,289
2016-11-161,2831,2831,2541,272109,7001,272
2016-11-151,2771,2891,2191,253139,6001,253
2016-11-141,1501,2851,1501,258255,8001,258
2016-11-111,1691,1721,1201,14486,4001,144
2016-11-101,1701,1801,1241,150134,1001,150
2016-11-091,1981,2001,0551,104190,7001,104
2016-11-081,1911,2131,1661,16878,0001,168
2016-11-071,1891,1921,1611,189109,9001,189
2016-11-041,1951,2001,1601,190140,5001,190
2016-11-021,2771,2771,2061,212197,0001,212
2016-11-011,3081,3091,2531,299170,5001,299
2016-10-311,3101,3251,2861,308114,7001,308
2016-10-281,3161,3311,3111,31281,5001,312
2016-10-271,3351,3351,3071,31180,6001,311
2016-10-261,3151,3321,3101,31580,8001,315
2016-10-251,3801,3841,2991,321172,0001,321
2016-10-241,3881,4101,3451,360141,4001,360
2016-10-211,2961,3901,2941,376263,8001,376
2016-10-201,3081,3281,2861,29999,5001,299
2016-10-191,3281,3301,3021,32451,0001,324
2016-10-171,3091,3251,2951,31781,5001,317
2016-10-131,3771,3921,2951,345270,7001,345
2016-10-121,3631,4171,3451,377213,2001,377
2016-10-111,4091,4441,3661,380382,6001,380
2016-10-071,2961,3581,2821,358322,0001,358
2016-10-061,2601,3221,2581,272182,1001,272
2016-10-051,2991,3021,2381,254136,6001,254
2016-10-041,3081,3091,2791,29075,8001,290
2016-10-031,3441,3491,2691,294188,0001,294
2016-09-301,3111,3451,2821,331190,1001,331
2016-09-291,2631,3601,2631,337311,3001,337
2016-09-281,2351,2641,2061,252116,1001,252
2016-09-271,2681,2681,1831,229194,8001,229
2016-09-261,2651,2881,2521,269132,2001,269
2016-09-231,1961,2651,1821,247269,0001,247
2016-09-211,1951,2031,1111,173186,7001,173
2016-09-201,1481,2101,1481,195108,4001,195
2016-09-161,1401,1741,1391,16070,2001,160
2016-09-151,1391,1851,1291,140104,4001,140
2016-09-141,1551,2101,1231,128203,6001,128
2016-09-131,1701,1741,1231,158193,3001,158
2016-09-121,2091,2101,1781,191104,7001,191
2016-09-091,2391,2641,2091,22876,5001,228
2016-09-081,3011,3011,2411,256108,6001,256
2016-09-071,2561,3091,2341,291133,4001,291
2016-09-061,2851,2941,2391,291138,6001,291
2016-09-051,3381,3401,2731,287113,0001,287
2016-09-021,3691,3821,2811,296181,1001,296
2016-09-011,4341,4651,3511,372231,3001,372
2016-08-311,3491,4571,3401,412533,4001,412
2016-08-301,3331,3601,2721,300265,3001,300
2016-08-291,2001,4081,2001,366428,3001,366
2016-08-261,1991,2471,1641,178215,6001,178
2016-08-251,1471,2181,1451,204240,6001,204
2016-08-241,1241,1431,1151,136108,9001,136
2016-08-231,0801,1371,0701,130166,8001,130
2016-08-221,0401,1051,0171,086259,8001,086
2016-08-191,0121,1121,0061,075367,8001,075
2016-08-181,0581,0581,0061,017214,8001,017
2016-08-171,0691,0751,0381,055213,7001,055
2016-08-161,1291,1291,0251,049396,3001,049
2016-08-151,1451,1651,1201,129162,0001,129
2016-08-121,0491,1871,0441,168497,1001,168
2016-08-101,2801,3781,2231,229339,0001,229
2016-08-091,2881,3281,2701,324280,5001,324
2016-08-081,2181,2941,2151,255228,9001,255
2016-08-051,2651,2731,1811,188257,6001,188
2016-08-041,2921,3251,2501,254212,7001,254
2016-08-031,3171,3191,2741,283185,7001,283
2016-08-021,3381,3851,3211,357109,2001,357
2016-08-011,3651,3891,3521,37381,0001,373
2016-07-291,4061,4191,2801,393363,1001,393
2016-07-281,4531,4901,4211,423175,2001,423
2016-07-271,5121,5251,4521,462146,3001,462
2016-07-261,5021,5301,4711,510159,5001,510
2016-07-251,6301,6311,4981,510289,0001,510
2016-07-221,5501,6891,5491,633426,8001,633
2016-07-211,4971,5471,4701,542195,6001,542
2016-07-201,4951,5191,4701,497186,0001,497
2016-07-191,5151,5301,4261,480299,7001,480
2016-07-151,5411,5711,5021,519288,9001,519
2016-07-141,5981,5981,5121,537244,7001,537
2016-07-131,6131,6381,5371,607532,9001,607
2016-07-121,4521,5881,4341,583642,6001,583
2016-07-111,4791,4821,4001,413372,8001,413
2016-07-081,4891,5081,4261,443473,1001,443
2016-07-071,5331,5491,4431,459577,6001,459
2016-07-061,4391,5321,4021,506763,5001,506
2016-07-051,3601,4821,3211,462905,6001,462
2016-07-041,3981,4261,2971,337885,5001,337
2016-07-011,2351,3311,2111,331767,8001,331
2016-06-301,2201,2821,1911,236856,7001,236
2016-06-291,0601,1991,0561,183841,8001,183
2016-06-289431,0809141,068433,6001,068
2016-06-27945985932943142,200943
2016-06-241,0281,031880942245,500942
2016-06-231,0111,011971999115,900999
2016-06-229841,0259821,011247,0001,011
2016-06-219501,1009331,014647,6001,014
2016-06-20885968885954172,700954
2016-06-17878896850855107,200855
2016-06-16950956852863170,300863
2016-06-1594396592594977,500949
2016-06-149821,030935958150,700958
2016-06-131,0151,033983989134,200989
2016-06-101,0541,0631,0281,040128,5001,040
2016-06-091,0881,1331,0331,054653,7001,054
2016-06-089611,0889601,088748,6001,088
2016-06-0795096093393852,500938
2016-06-06963965921946104,800946
2016-06-0397598796297655,700976
2016-06-029931,018954973111,300973
2016-06-011,0001,0359951,015203,0001,015
2016-05-31976994955972107,800972
2016-05-30957990952970115,700970
2016-05-27957983931952235,300952
2016-05-261,0821,090963971337,800971
2016-05-251,0351,1211,0231,105261,5001,105
2016-05-241,0681,0751,0211,034141,3001,034
2016-05-231,1161,1161,0531,072207,5001,072
2016-05-201,2031,2031,1021,116298,5001,116
2016-05-191,2151,2391,1781,215344,6001,215
2016-05-181,1001,2391,1001,201798,3001,201
2016-05-171,1051,1371,0691,091184,4001,091
2016-05-169991,1009971,078194,1001,078
2016-05-131,1761,1881,1001,107150,3001,107
2016-05-121,1491,1951,1161,188166,6001,188
2016-05-111,1211,1611,1211,147127,5001,147
2016-05-101,1101,1241,0851,117106,7001,117
2016-05-091,0501,1081,0411,103108,2001,103
2016-05-061,0531,0711,0281,05357,8001,053
2016-05-021,0121,0591,0101,05273,4001,052
2016-04-281,0871,0991,0501,060140,6001,060
2016-04-271,0351,0901,0111,087144,4001,087
2016-04-261,0591,0661,0031,029116,3001,029
2016-04-251,0931,0991,0511,081132,6001,081
2016-04-221,0501,0761,0241,072130,3001,072
2016-04-211,0051,0701,0051,063182,4001,063
2016-04-209991,0309761,000141,8001,000
2016-04-19941999941990147,600990
2016-04-1892896491692665,200926
2016-04-15979979954964116,500964
2016-04-14902985902980225,000980
2016-04-1391994690190485,400904
2016-04-1286891485390697,000906
2016-04-1185086983186548,300865
2016-04-0878486778485689,300856
2016-04-0782183679380477,200804
2016-04-06790841788819141,800819
2016-04-05844850776788150,600788
2016-04-0486286784385360,800853
2016-04-01863889840871106,600871
2016-03-31928935859864150,000864
2016-03-30946965900914119,300914
2016-03-29920970907947161,600947
2016-03-28910933895920183,700920
2016-03-25890912865906182,100906
2016-03-24840918839896420,900896
2016-03-23807845802832160,300832
2016-03-22760816757815244,600815
2016-03-18655758644753185,200753
2016-03-1767068065266256,700662
2016-03-1667568166167136,400671
2016-03-1568168567368236,300682
2016-03-1468269567768940,400689
2016-03-1165567364767161,100671
2016-03-1064767863866953,600669
2016-03-0965065063763873,200638
2016-03-0868969466667835,200678
2016-03-0771972769469443,000694
2016-03-04677711668710102,000710
2016-03-0364866964166340,100663
2016-03-0266368064965053,400650
2016-03-0164065463464353,900643
2016-02-2965165964364581,300645
2016-02-2667668264064196,100641
2016-02-25650675634637121,000637
2016-02-2461765961765293,900652
2016-02-2361763261062659,100626
2016-02-2259262159161972,400619
2016-02-1958860858360267,000602
2016-02-18564613562594120,400594
2016-02-1757859555556484,600564
2016-02-16542577533575193,000575
2016-02-15533538480532456,400532
2016-02-1255855855855815,400558
2016-02-1072272768070847,500708
2016-02-0973073270971651,900716
2016-02-0874577274575743,100757
2016-02-0576477074576039,200760
2016-02-0479580377177260,100772
2016-02-0381482080581336,300813
2016-02-0286086082684035,500840
2016-02-0185087084086675,800866
2016-01-2979883979683949,800839
2016-01-2880981879279832,700798
2016-01-2780082680082215,800822
2016-01-2680081278378742,600787
2016-01-2582083480282243,800822
2016-01-2276780776080367,100803
2016-01-2175076773574075,800740
2016-01-2079379374074462,900744
2016-01-1978580077178830,500788
2016-01-1875579375577957,000779
2016-01-1583383378278530,300785
2016-01-1479380977580566,400805
2016-01-1379782879281568,600815
2016-01-12856861744774176,100774
2016-01-0886887585486342,900863
2016-01-0788189187687731,100877
2016-01-0689790288589036,300890
2016-01-0589489588588837,200888
2016-01-0493293490990925,000909

分割・併合履歴 ： [1995-03-28]1株→1.1株