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
2021-12-30	1,000	1,122	994	1,118	843,200	559
2021-12-29	1,026	1,027	1,003	1,016	145,700	508
2021-12-28	1,000	1,020	996	1,020	200,000	510
2021-12-27	994	1,016	975	980	198,800	490
2021-12-24	966	1,004	966	990	241,900	495
2021-12-23	918	959	918	954	158,700	477
2021-12-22	890	917	890	910	74,800	455
2021-12-21	870	897	861	889	128,600	444.50
2021-12-20	894	895	857	857	82,400	428.50
2021-12-17	918	918	895	896	81,100	448
2021-12-16	906	924	900	920	87,300	460
2021-12-15	877	894	874	881	51,600	440.50
2021-12-14	899	902	874	878	125,300	439
2021-12-13	918	922	895	899	90,000	449.50
2021-12-10	937	937	906	909	99,900	454.50
2021-12-09	950	952	934	939	53,600	469.50
2021-12-08	955	963	942	949	148,400	474.50
2021-12-07	924	942	911	942	65,700	471
2021-12-06	910	918	904	909	63,200	454.50
2021-12-03	913	924	893	924	96,500	462
2021-12-02	930	935	901	901	113,500	450.50
2021-12-01	940	940	900	934	124,300	467
2021-11-30	950	969	927	927	94,900	463.50
2021-11-29	926	958	921	921	129,700	460.50
2021-11-26	978	982	935	953	135,400	476.50
2021-11-25	1,006	1,014	978	978	81,200	489
2021-11-24	1,027	1,027	986	999	149,500	499.50
2021-11-22	1,069	1,069	1,027	1,029	133,800	514.50
2021-11-19	1,059	1,084	1,046	1,063	155,200	531.50
2021-11-18	1,075	1,083	1,052	1,060	171,400	530
2021-11-17	1,075	1,087	1,043	1,086	302,100	543
2021-11-16	995	1,070	984	1,065	477,000	532.50
2021-11-15	960	996	935	995	280,200	497.50
2021-11-12	954	971	941	966	146,200	483
2021-11-11	918	953	911	939	106,300	469.50
2021-11-10	922	940	910	926	68,100	463
2021-11-09	945	958	917	919	136,700	459.50
2021-11-08	964	964	940	951	76,600	475.50
2021-11-05	990	991	951	962	98,100	481
2021-11-04	967	997	961	980	185,400	490
2021-11-02	967	985	955	955	151,600	477.50
2021-11-01	960	969	949	964	93,600	482
2021-10-29	960	960	942	945	78,600	472.50
2021-10-28	935	969	926	963	183,300	481.50
2021-10-27	950	950	936	938	62,000	469
2021-10-26	929	946	927	945	69,300	472.50
2021-10-25	920	923	907	921	95,800	460.50
2021-10-22	920	943	914	927	127,100	463.50
2021-10-21	937	951	920	925	151,900	462.50
2021-10-20	974	978	943	944	251,600	472
2021-10-19	930	941	927	933	83,900	466.50
2021-10-18	921	929	909	929	95,200	464.50
2021-10-15	884	915	881	911	156,100	455.50
2021-10-14	850	877	850	869	139,000	434.50
2021-10-13	867	867	842	849	120,500	424.50
2021-10-12	873	881	865	868	108,200	434
2021-10-11	870	877	857	869	81,900	434.50
2021-10-08	853	871	853	863	98,400	431.50
2021-10-07	833	854	829	840	112,300	420
2021-10-06	834	857	818	835	233,800	417.50
2021-10-05	825	826	787	816	382,400	408
2021-10-04	879	879	830	834	204,300	417
2021-10-01	880	894	854	864	255,800	432
2021-09-30	896	899	882	882	119,500	441
2021-09-29	890	898	878	894	161,600	447
2021-09-28	926	927	897	910	108,500	455
2021-09-27	929	941	915	921	130,600	460.50
2021-09-24	921	928	913	925	127,100	462.50
2021-09-22	912	923	889	895	171,800	447.50
2021-09-21	907	925	900	910	203,500	455
2021-09-17	946	961	937	943	135,900	471.50
2021-09-16	987	987	942	952	195,100	476
2021-09-15	985	987	965	972	173,600	486
2021-09-14	988	996	980	989	189,500	494.50
2021-09-13	979	988	963	973	230,000	486.50
2021-09-10	947	978	947	978	237,400	489
2021-09-09	960	966	945	950	126,200	475
2021-09-08	952	959	939	958	117,800	479
2021-09-07	969	969	938	953	174,000	476.50
2021-09-06	972	972	957	959	109,900	479.50
2021-09-03	937	963	935	960	132,100	480
2021-09-02	969	969	942	946	123,900	473
2021-09-01	965	969	950	959	92,800	479.50
2021-08-31	963	966	941	951	124,300	475.50
2021-08-30	931	958	931	953	158,500	476.50
2021-08-27	911	920	900	919	86,700	459.50
2021-08-26	922	940	911	911	87,200	455.50
2021-08-25	934	938	915	922	121,200	461
2021-08-24	916	927	915	926	112,600	463
2021-08-23	887	909	878	901	148,000	450.50
2021-08-20	893	911	871	872	224,100	436
2021-08-19	917	922	892	892	199,900	446
2021-08-18	887	928	878	928	192,800	464
2021-08-17	926	938	889	892	255,300	446
2021-08-16	924	930	909	919	297,300	459.50
2021-08-13	952	975	919	926	479,100	463
2021-08-12	1,001	1,030	933	959	1,064,600	479.50
2021-08-11	1,170	1,170	1,121	1,121	198,900	560.50
2021-08-10	1,117	1,161	1,105	1,153	132,300	576.50
2021-08-06	1,127	1,127	1,106	1,109	131,200	554.50
2021-08-05	1,120	1,134	1,106	1,126	104,300	563
2021-08-04	1,169	1,170	1,119	1,125	155,700	562.50
2021-08-03	1,147	1,207	1,142	1,176	159,400	588
2021-08-02	1,201	1,201	1,157	1,160	197,900	580
2021-07-30	1,205	1,211	1,180	1,192	202,000	596
2021-07-29	1,183	1,217	1,174	1,212	280,900	606
2021-07-28	1,163	1,180	1,143	1,168	247,600	584
2021-07-27	1,170	1,199	1,163	1,185	301,200	592.50
2021-07-26	1,115	1,155	1,111	1,145	271,600	572.50
2021-07-21	1,091	1,100	1,068	1,076	90,400	538
2021-07-20	1,069	1,114	1,061	1,061	232,900	530.50
2021-07-19	1,111	1,122	1,069	1,084	223,900	542
2021-07-16	1,119	1,141	1,108	1,135	122,000	567.50
2021-07-15	1,126	1,142	1,115	1,124	151,800	562
2021-07-14	1,130	1,154	1,117	1,134	167,400	567
2021-07-13	1,112	1,150	1,098	1,145	268,200	572.50
2021-07-12	1,120	1,128	1,103	1,105	239,200	552.50
2021-07-09	1,068	1,104	1,064	1,095	353,300	547.50
2021-07-08	1,115	1,117	1,075	1,090	399,000	545
2021-07-07	1,132	1,154	1,118	1,125	285,800	562.50
2021-07-06	1,194	1,200	1,136	1,146	450,600	573
2021-07-05	1,195	1,228	1,189	1,204	306,800	602
2021-07-02	1,220	1,225	1,162	1,183	631,400	591.50
2021-07-01	1,251	1,253	1,220	1,236	414,000	618
2021-06-30	1,327	1,333	1,266	1,273	422,800	636.50
2021-06-29	1,303	1,319	1,272	1,314	556,100	657
2021-06-28	1,275	1,334	1,270	1,313	793,100	656.50
2021-06-25	1,230	1,274	1,211	1,223	557,600	611.50
2021-06-24	1,242	1,255	1,197	1,222	544,700	611
2021-06-23	1,225	1,258	1,218	1,255	799,300	627.50
2021-06-22	1,149	1,205	1,139	1,197	391,700	598.50
2021-06-21	1,110	1,149	1,089	1,119	411,300	559.50
2021-06-18	1,194	1,194	1,133	1,136	311,700	568
2021-06-17	1,178	1,192	1,145	1,186	316,100	593
2021-06-16	1,125	1,182	1,089	1,173	524,300	586.50
2021-06-15	1,109	1,122	1,086	1,119	264,700	559.50
2021-06-14	1,061	1,110	1,061	1,100	320,700	550
2021-06-11	1,068	1,078	1,045	1,050	144,400	525
2021-06-10	1,066	1,074	1,031	1,068	193,800	534
2021-06-09	1,073	1,092	1,057	1,064	287,000	532
2021-06-08	1,104	1,126	1,079	1,082	323,300	541
2021-06-07	1,122	1,140	1,086	1,094	449,900	547
2021-06-04	1,047	1,109	1,037	1,107	796,200	553.50
2021-06-03	1,015	1,060	1,007	1,041	381,000	520.50
2021-06-02	1,043	1,043	1,013	1,013	152,700	506.50
2021-06-01	1,022	1,056	1,012	1,046	282,500	523
2021-05-31	991	1,028	991	1,014	228,600	507
2021-05-28	984	996	970	996	111,700	498
2021-05-27	990	993	967	973	138,900	486.50
2021-05-26	1,007	1,010	993	994	131,800	497
2021-05-25	1,010	1,020	995	1,005	252,000	502.50
2021-05-24	1,000	1,034	995	1,001	421,100	500.50
2021-05-21	967	983	960	961	128,400	480.50
2021-05-20	936	965	936	956	122,100	478
2021-05-19	933	942	918	930	103,900	465
2021-05-18	911	939	905	933	107,900	466.50
2021-05-17	951	978	898	914	255,600	457
2021-05-14	878	891	861	887	103,300	443.50
2021-05-13	865	881	857	858	131,400	429
2021-05-12	938	938	876	886	201,000	443
2021-05-11	965	965	929	930	77,800	465
2021-05-10	967	972	952	967	46,800	483.50
2021-05-07	947	975	933	958	95,700	479
2021-05-06	935	943	921	939	87,900	469.50
2021-04-30	945	952	935	937	76,500	468.50
2021-04-28	953	959	944	945	77,700	472.50
2021-04-27	974	974	938	938	69,400	469
2021-04-26	957	970	955	963	51,200	481.50
2021-04-23	953	971	945	957	74,400	478.50
2021-04-22	947	974	947	968	64,500	484
2021-04-21	970	972	924	934	150,700	467
2021-04-20	997	1,002	978	991	71,300	495.50
2021-04-19	980	1,007	978	996	98,500	498
2021-04-16	996	996	972	981	80,500	490.50
2021-04-15	997	997	973	991	80,800	495.50
2021-04-14	1,005	1,005	985	988	92,100	494
2021-04-13	1,007	1,021	993	1,005	81,400	502.50
2021-04-12	1,000	1,008	988	1,004	70,600	502
2021-04-09	983	1,002	981	994	77,000	497
2021-04-08	1,015	1,015	981	987	74,500	493.50
2021-04-07	1,008	1,015	989	1,015	80,300	507.50
2021-04-06	1,028	1,029	978	993	184,800	496.50
2021-04-05	1,034	1,047	1,008	1,026	197,300	513
2021-04-02	993	1,032	989	1,027	266,900	513.50
2021-04-01	988	1,005	978	982	120,100	491
2021-03-31	986	988	965	976	101,000	488
2021-03-30	955	992	955	985	126,800	492.50
2021-03-29	1,006	1,006	967	975	131,400	487.50
2021-03-26	965	993	962	991	122,100	495.50
2021-03-25	937	965	925	957	83,300	478.50
2021-03-24	952	956	920	922	151,700	461
2021-03-23	971	982	955	963	166,300	481.50
2021-03-22	997	1,019	960	962	317,300	481
2021-03-19	952	967	932	967	102,600	483.50
2021-03-18	932	963	930	962	107,600	481
2021-03-17	953	958	928	936	73,900	468
2021-03-16	933	960	933	956	69,400	478
2021-03-15	952	955	932	939	112,100	469.50
2021-03-12	935	950	928	950	79,900	475
2021-03-11	922	932	904	931	123,900	465.50
2021-03-10	922	926	900	922	97,400	461
2021-03-09	872	908	858	908	149,000	454
2021-03-08	883	901	869	872	163,400	436
2021-03-05	870	881	830	881	241,000	440.50
2021-03-04	906	908	872	881	211,700	440.50
2021-03-03	923	933	911	914	82,700	457
2021-03-02	954	968	926	933	86,900	466.50
2021-03-01	942	949	930	941	97,600	470.50
2021-02-26	939	942	916	927	132,700	463.50
2021-02-25	975	981	961	961	122,100	480.50
2021-02-24	999	999	951	951	172,700	475.50
2021-02-22	981	1,022	981	1,004	175,600	502
2021-02-19	971	988	956	983	189,200	491.50
2021-02-18	1,022	1,023	986	986	243,900	493
2021-02-17	1,031	1,038	1,015	1,036	103,700	518
2021-02-16	1,019	1,040	1,005	1,022	190,100	511
2021-02-15	1,003	1,026	971	1,004	409,800	502
2021-02-12	1,065	1,079	1,055	1,079	251,600	539.50
2021-02-10	1,056	1,065	1,040	1,048	149,700	524
2021-02-09	1,047	1,061	1,034	1,050	141,500	525
2021-02-08	1,043	1,049	1,030	1,039	138,500	519.50
2021-02-05	1,062	1,076	1,040	1,042	183,000	521
2021-02-04	1,050	1,061	1,031	1,057	149,300	528.50
2021-02-03	1,055	1,057	1,020	1,054	152,100	527
2021-02-02	1,019	1,053	1,002	1,047	187,900	523.50
2021-02-01	972	1,024	961	1,010	197,300	505
2021-01-29	1,030	1,042	980	987	410,000	493.50
2021-01-28	1,023	1,056	1,020	1,038	286,700	519
2021-01-27	1,092	1,096	1,047	1,064	306,100	532
2021-01-26	1,105	1,105	1,064	1,082	196,100	541
2021-01-25	1,081	1,103	1,070	1,098	135,800	549
2021-01-22	1,136	1,140	1,086	1,088	255,900	544
2021-01-21	1,137	1,153	1,107	1,135	268,200	567.50
2021-01-20	1,080	1,155	1,061	1,144	582,300	572
2021-01-19	1,130	1,134	1,060	1,072	602,500	536
2021-01-18	1,053	1,091	1,038	1,064	262,400	532
2021-01-15	1,161	1,175	1,081	1,082	449,300	541
2021-01-14	1,181	1,218	1,127	1,136	548,200	568
2021-01-13	1,155	1,228	1,143	1,197	554,600	598.50
2021-01-12	1,183	1,207	1,132	1,145	690,600	572.50
2021-01-08	1,131	1,178	1,110	1,173	649,600	586.50
2021-01-07	1,073	1,125	1,063	1,110	459,500	555
2021-01-06	1,065	1,101	1,036	1,059	336,600	529.50
2021-01-05	1,061	1,083	1,040	1,061	371,400	530.50
2021-01-04	1,124	1,150	1,027	1,091	743,500	545.50

分割・併合履歴： [2024-12-27]1株→2株 [1995-03-28]1株→1.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30