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
2023-12-29	2,225	2,274	2,218	2,269	201,700	2,269
2023-12-28	2,215	2,237	2,158	2,233	162,600	2,233
2023-12-27	2,147	2,208	2,147	2,199	235,100	2,199
2023-12-26	2,139	2,181	2,128	2,128	174,300	2,128
2023-12-25	2,125	2,158	2,116	2,135	201,800	2,135
2023-12-22	2,151	2,166	2,104	2,108	255,900	2,108
2023-12-21	2,199	2,199	2,141	2,142	215,600	2,142
2023-12-20	2,253	2,283	2,216	2,226	155,600	2,226
2023-12-19	2,180	2,249	2,164	2,241	181,200	2,241
2023-12-18	2,217	2,250	2,195	2,206	99,100	2,206
2023-12-15	2,188	2,225	2,175	2,210	101,800	2,210
2023-12-14	2,244	2,259	2,147	2,169	219,700	2,169
2023-12-13	2,230	2,259	2,218	2,241	139,400	2,241
2023-12-12	2,328	2,328	2,221	2,230	164,400	2,230
2023-12-11	2,300	2,336	2,268	2,278	136,300	2,278
2023-12-08	2,313	2,340	2,277	2,282	185,600	2,282
2023-12-07	2,389	2,389	2,309	2,320	239,100	2,320
2023-12-06	2,383	2,435	2,383	2,431	137,400	2,431
2023-12-05	2,420	2,433	2,380	2,380	173,600	2,380
2023-12-04	2,454	2,493	2,430	2,452	112,500	2,452
2023-12-01	2,517	2,517	2,450	2,465	222,300	2,465
2023-11-30	2,531	2,546	2,494	2,530	129,700	2,530
2023-11-29	2,511	2,568	2,496	2,521	205,500	2,521
2023-11-28	2,601	2,625	2,508	2,525	289,600	2,525
2023-11-27	2,680	2,695	2,618	2,620	241,500	2,620
2023-11-24	2,725	2,780	2,672	2,690	296,500	2,690
2023-11-22	2,609	2,716	2,576	2,708	259,500	2,708
2023-11-21	2,592	2,647	2,590	2,625	149,400	2,625
2023-11-20	2,636	2,654	2,570	2,593	225,100	2,593
2023-11-17	2,505	2,630	2,469	2,624	286,400	2,624
2023-11-16	2,565	2,661	2,482	2,525	290,800	2,525
2023-11-15	2,622	2,638	2,504	2,607	474,800	2,607
2023-11-14	2,426	2,639	2,426	2,600	1,135,000	2,600
2023-11-13	2,341	2,375	2,274	2,276	257,200	2,276
2023-11-10	2,290	2,337	2,256	2,333	180,600	2,333
2023-11-09	2,290	2,339	2,286	2,334	124,800	2,334
2023-11-08	2,340	2,374	2,292	2,304	178,400	2,304
2023-11-07	2,415	2,415	2,340	2,351	152,000	2,351
2023-11-06	2,447	2,449	2,393	2,412	177,800	2,412
2023-11-02	2,338	2,412	2,336	2,403	222,900	2,403
2023-11-01	2,441	2,450	2,306	2,308	232,400	2,308
2023-10-31	2,407	2,412	2,321	2,392	150,400	2,392
2023-10-30	2,339	2,415	2,339	2,404	172,000	2,404
2023-10-27	2,330	2,406	2,316	2,389	161,400	2,389
2023-10-26	2,343	2,366	2,306	2,308	216,500	2,308
2023-10-25	2,437	2,475	2,396	2,403	204,100	2,403
2023-10-24	2,365	2,425	2,269	2,414	285,700	2,414
2023-10-23	2,440	2,475	2,373	2,378	248,200	2,378
2023-10-20	2,432	2,493	2,412	2,484	186,900	2,484
2023-10-19	2,474	2,493	2,440	2,473	149,800	2,473
2023-10-18	2,487	2,544	2,468	2,544	136,300	2,544
2023-10-17	2,444	2,535	2,441	2,517	194,500	2,517
2023-10-16	2,454	2,464	2,388	2,396	245,400	2,396
2023-10-13	2,552	2,578	2,522	2,529	157,800	2,529
2023-10-12	2,520	2,604	2,498	2,582	285,600	2,582
2023-10-11	2,469	2,504	2,453	2,494	168,300	2,494
2023-10-10	2,434	2,450	2,416	2,441	117,400	2,441
2023-10-06	2,431	2,447	2,403	2,416	151,300	2,416
2023-10-05	2,417	2,462	2,385	2,453	221,700	2,453
2023-10-04	2,360	2,384	2,320	2,355	320,400	2,355
2023-10-03	2,485	2,485	2,406	2,415	308,400	2,415
2023-10-02	2,637	2,647	2,529	2,529	264,700	2,529
2023-09-29	2,671	2,681	2,578	2,599	238,400	2,599
2023-09-28	2,713	2,734	2,626	2,643	221,300	2,643
2023-09-27	2,715	2,748	2,696	2,748	103,600	2,748
2023-09-26	2,836	2,838	2,739	2,742	174,000	2,742
2023-09-25	2,720	2,835	2,720	2,835	133,400	2,835
2023-09-22	2,708	2,728	2,689	2,711	99,800	2,711
2023-09-21	2,774	2,796	2,743	2,758	120,600	2,758
2023-09-20	2,815	2,815	2,778	2,802	115,900	2,802
2023-09-19	2,803	2,812	2,777	2,812	112,600	2,812
2023-09-15	2,864	2,874	2,821	2,830	120,400	2,830
2023-09-14	2,816	2,857	2,813	2,845	76,000	2,845
2023-09-13	2,813	2,866	2,788	2,815	128,600	2,815
2023-09-12	2,880	2,894	2,785	2,818	198,400	2,818
2023-09-11	2,930	2,980	2,856	2,864	306,300	2,864
2023-09-08	2,820	2,969	2,803	2,946	589,900	2,946
2023-09-07	2,843	2,860	2,777	2,791	229,800	2,791
2023-09-06	2,744	2,844	2,737	2,826	427,200	2,826
2023-09-05	2,718	2,737	2,680	2,707	161,500	2,707
2023-09-04	2,695	2,720	2,652	2,692	115,000	2,692
2023-09-01	2,740	2,740	2,681	2,686	128,900	2,686
2023-08-31	2,685	2,733	2,650	2,728	155,900	2,728
2023-08-30	2,676	2,688	2,635	2,678	151,600	2,678
2023-08-29	2,651	2,669	2,616	2,657	107,800	2,657
2023-08-28	2,682	2,692	2,635	2,651	121,800	2,651
2023-08-25	2,591	2,677	2,576	2,676	225,800	2,676
2023-08-24	2,718	2,724	2,611	2,611	208,000	2,611
2023-08-23	2,691	2,699	2,616	2,683	218,300	2,683
2023-08-22	2,750	2,797	2,654	2,680	394,000	2,680
2023-08-21	2,682	2,731	2,649	2,667	370,900	2,667
2023-08-18	2,518	2,695	2,505	2,663	542,200	2,663
2023-08-17	2,429	2,570	2,421	2,566	496,500	2,566
2023-08-16	2,566	2,604	2,424	2,448	650,600	2,448
2023-08-15	2,606	2,710	2,586	2,607	351,100	2,607
2023-08-14	2,578	2,677	2,480	2,561	825,200	2,561
2023-08-10	2,681	2,703	2,633	2,678	357,300	2,678
2023-08-09	2,616	2,698	2,615	2,681	239,500	2,681
2023-08-08	2,702	2,715	2,656	2,656	207,400	2,656
2023-08-07	2,729	2,729	2,644	2,691	394,500	2,691
2023-08-04	2,800	2,819	2,722	2,734	333,400	2,734
2023-08-03	2,807	2,840	2,774	2,777	265,600	2,777
2023-08-02	2,904	2,917	2,838	2,857	423,300	2,857
2023-08-01	2,825	2,911	2,825	2,906	420,300	2,906
2023-07-31	2,780	2,866	2,742	2,816	481,400	2,816
2023-07-28	2,772	2,787	2,691	2,740	434,200	2,740
2023-07-27	2,700	2,750	2,673	2,744	272,900	2,744
2023-07-26	2,762	2,779	2,720	2,730	204,300	2,730
2023-07-25	2,810	2,825	2,757	2,770	447,600	2,770
2023-07-24	2,770	2,876	2,752	2,835	590,600	2,835
2023-07-21	2,698	2,749	2,658	2,720	532,000	2,720
2023-07-20	2,750	2,779	2,704	2,754	416,200	2,754
2023-07-19	2,833	2,841	2,765	2,797	452,700	2,797
2023-07-18	2,756	2,866	2,755	2,815	557,900	2,815
2023-07-14	2,724	2,749	2,607	2,736	538,700	2,736
2023-07-13	2,627	2,676	2,558	2,664	457,200	2,664
2023-07-12	2,706	2,714	2,577	2,591	680,500	2,591
2023-07-11	2,750	2,772	2,684	2,693	456,800	2,693
2023-07-10	2,750	2,784	2,685	2,700	624,500	2,700
2023-07-07	2,787	2,878	2,777	2,780	418,500	2,780
2023-07-06	2,852	2,893	2,781	2,822	758,500	2,822
2023-07-05	2,998	3,010	2,923	2,935	601,300	2,935
2023-07-04	3,000	3,080	2,994	3,025	368,400	3,025
2023-07-03	3,120	3,150	3,045	3,050	350,100	3,050
2023-06-30	3,140	3,235	3,105	3,115	267,200	3,115
2023-06-29	3,180	3,195	3,115	3,155	213,700	3,155
2023-06-28	3,155	3,160	3,055	3,140	260,800	3,140
2023-06-27	3,115	3,150	2,977	3,085	576,800	3,085
2023-06-26	3,160	3,225	3,125	3,130	351,500	3,130
2023-06-23	3,340	3,405	3,165	3,225	572,000	3,225
2023-06-22	3,430	3,445	3,255	3,275	515,500	3,275
2023-06-21	3,300	3,470	3,265	3,430	527,100	3,430
2023-06-20	3,255	3,350	3,250	3,345	314,600	3,345
2023-06-19	3,235	3,335	3,210	3,265	367,900	3,265
2023-06-16	3,205	3,240	3,135	3,240	384,500	3,240
2023-06-15	3,275	3,320	3,185	3,205	380,300	3,205
2023-06-14	3,380	3,410	3,250	3,270	329,600	3,270
2023-06-13	3,425	3,495	3,310	3,325	772,900	3,325
2023-06-12	3,180	3,380	3,135	3,360	644,200	3,360
2023-06-09	3,220	3,225	3,125	3,145	372,000	3,145
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

2024年04月
日	月	火	水	木	金	土
« 03月29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