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	1,134.50
2023-12-28	2,215	2,237	2,158	2,233	162,600	1,116.50
2023-12-27	2,147	2,208	2,147	2,199	235,100	1,099.50
2023-12-26	2,139	2,181	2,128	2,128	174,300	1,064
2023-12-25	2,125	2,158	2,116	2,135	201,800	1,067.50
2023-12-22	2,151	2,166	2,104	2,108	255,900	1,054
2023-12-21	2,199	2,199	2,141	2,142	215,600	1,071
2023-12-20	2,253	2,283	2,216	2,226	155,600	1,113
2023-12-19	2,180	2,249	2,164	2,241	181,200	1,120.50
2023-12-18	2,217	2,250	2,195	2,206	99,100	1,103
2023-12-15	2,188	2,225	2,175	2,210	101,800	1,105
2023-12-14	2,244	2,259	2,147	2,169	219,700	1,084.50
2023-12-13	2,230	2,259	2,218	2,241	139,400	1,120.50
2023-12-12	2,328	2,328	2,221	2,230	164,400	1,115
2023-12-11	2,300	2,336	2,268	2,278	136,300	1,139
2023-12-08	2,313	2,340	2,277	2,282	185,600	1,141
2023-12-07	2,389	2,389	2,309	2,320	239,100	1,160
2023-12-06	2,383	2,435	2,383	2,431	137,400	1,215.50
2023-12-05	2,420	2,433	2,380	2,380	173,600	1,190
2023-12-04	2,454	2,493	2,430	2,452	112,500	1,226
2023-12-01	2,517	2,517	2,450	2,465	222,300	1,232.50
2023-11-30	2,531	2,546	2,494	2,530	129,700	1,265
2023-11-29	2,511	2,568	2,496	2,521	205,500	1,260.50
2023-11-28	2,601	2,625	2,508	2,525	289,600	1,262.50
2023-11-27	2,680	2,695	2,618	2,620	241,500	1,310
2023-11-24	2,725	2,780	2,672	2,690	296,500	1,345
2023-11-22	2,609	2,716	2,576	2,708	259,500	1,354
2023-11-21	2,592	2,647	2,590	2,625	149,400	1,312.50
2023-11-20	2,636	2,654	2,570	2,593	225,100	1,296.50
2023-11-17	2,505	2,630	2,469	2,624	286,400	1,312
2023-11-16	2,565	2,661	2,482	2,525	290,800	1,262.50
2023-11-15	2,622	2,638	2,504	2,607	474,800	1,303.50
2023-11-14	2,426	2,639	2,426	2,600	1,135,000	1,300
2023-11-13	2,341	2,375	2,274	2,276	257,200	1,138
2023-11-10	2,290	2,337	2,256	2,333	180,600	1,166.50
2023-11-09	2,290	2,339	2,286	2,334	124,800	1,167
2023-11-08	2,340	2,374	2,292	2,304	178,400	1,152
2023-11-07	2,415	2,415	2,340	2,351	152,000	1,175.50
2023-11-06	2,447	2,449	2,393	2,412	177,800	1,206
2023-11-02	2,338	2,412	2,336	2,403	222,900	1,201.50
2023-11-01	2,441	2,450	2,306	2,308	232,400	1,154
2023-10-31	2,407	2,412	2,321	2,392	150,400	1,196
2023-10-30	2,339	2,415	2,339	2,404	172,000	1,202
2023-10-27	2,330	2,406	2,316	2,389	161,400	1,194.50
2023-10-26	2,343	2,366	2,306	2,308	216,500	1,154
2023-10-25	2,437	2,475	2,396	2,403	204,100	1,201.50
2023-10-24	2,365	2,425	2,269	2,414	285,700	1,207
2023-10-23	2,440	2,475	2,373	2,378	248,200	1,189
2023-10-20	2,432	2,493	2,412	2,484	186,900	1,242
2023-10-19	2,474	2,493	2,440	2,473	149,800	1,236.50
2023-10-18	2,487	2,544	2,468	2,544	136,300	1,272
2023-10-17	2,444	2,535	2,441	2,517	194,500	1,258.50
2023-10-16	2,454	2,464	2,388	2,396	245,400	1,198
2023-10-13	2,552	2,578	2,522	2,529	157,800	1,264.50
2023-10-12	2,520	2,604	2,498	2,582	285,600	1,291
2023-10-11	2,469	2,504	2,453	2,494	168,300	1,247
2023-10-10	2,434	2,450	2,416	2,441	117,400	1,220.50
2023-10-06	2,431	2,447	2,403	2,416	151,300	1,208
2023-10-05	2,417	2,462	2,385	2,453	221,700	1,226.50
2023-10-04	2,360	2,384	2,320	2,355	320,400	1,177.50
2023-10-03	2,485	2,485	2,406	2,415	308,400	1,207.50
2023-10-02	2,637	2,647	2,529	2,529	264,700	1,264.50
2023-09-29	2,671	2,681	2,578	2,599	238,400	1,299.50
2023-09-28	2,713	2,734	2,626	2,643	221,300	1,321.50
2023-09-27	2,715	2,748	2,696	2,748	103,600	1,374
2023-09-26	2,836	2,838	2,739	2,742	174,000	1,371
2023-09-25	2,720	2,835	2,720	2,835	133,400	1,417.50
2023-09-22	2,708	2,728	2,689	2,711	99,800	1,355.50
2023-09-21	2,774	2,796	2,743	2,758	120,600	1,379
2023-09-20	2,815	2,815	2,778	2,802	115,900	1,401
2023-09-19	2,803	2,812	2,777	2,812	112,600	1,406
2023-09-15	2,864	2,874	2,821	2,830	120,400	1,415
2023-09-14	2,816	2,857	2,813	2,845	76,000	1,422.50
2023-09-13	2,813	2,866	2,788	2,815	128,600	1,407.50
2023-09-12	2,880	2,894	2,785	2,818	198,400	1,409
2023-09-11	2,930	2,980	2,856	2,864	306,300	1,432
2023-09-08	2,820	2,969	2,803	2,946	589,900	1,473
2023-09-07	2,843	2,860	2,777	2,791	229,800	1,395.50
2023-09-06	2,744	2,844	2,737	2,826	427,200	1,413
2023-09-05	2,718	2,737	2,680	2,707	161,500	1,353.50
2023-09-04	2,695	2,720	2,652	2,692	115,000	1,346
2023-09-01	2,740	2,740	2,681	2,686	128,900	1,343
2023-08-31	2,685	2,733	2,650	2,728	155,900	1,364
2023-08-30	2,676	2,688	2,635	2,678	151,600	1,339
2023-08-29	2,651	2,669	2,616	2,657	107,800	1,328.50
2023-08-28	2,682	2,692	2,635	2,651	121,800	1,325.50
2023-08-25	2,591	2,677	2,576	2,676	225,800	1,338
2023-08-24	2,718	2,724	2,611	2,611	208,000	1,305.50
2023-08-23	2,691	2,699	2,616	2,683	218,300	1,341.50
2023-08-22	2,750	2,797	2,654	2,680	394,000	1,340
2023-08-21	2,682	2,731	2,649	2,667	370,900	1,333.50
2023-08-18	2,518	2,695	2,505	2,663	542,200	1,331.50
2023-08-17	2,429	2,570	2,421	2,566	496,500	1,283
2023-08-16	2,566	2,604	2,424	2,448	650,600	1,224
2023-08-15	2,606	2,710	2,586	2,607	351,100	1,303.50
2023-08-14	2,578	2,677	2,480	2,561	825,200	1,280.50
2023-08-10	2,681	2,703	2,633	2,678	357,300	1,339
2023-08-09	2,616	2,698	2,615	2,681	239,500	1,340.50
2023-08-08	2,702	2,715	2,656	2,656	207,400	1,328
2023-08-07	2,729	2,729	2,644	2,691	394,500	1,345.50
2023-08-04	2,800	2,819	2,722	2,734	333,400	1,367
2023-08-03	2,807	2,840	2,774	2,777	265,600	1,388.50
2023-08-02	2,904	2,917	2,838	2,857	423,300	1,428.50
2023-08-01	2,825	2,911	2,825	2,906	420,300	1,453
2023-07-31	2,780	2,866	2,742	2,816	481,400	1,408
2023-07-28	2,772	2,787	2,691	2,740	434,200	1,370
2023-07-27	2,700	2,750	2,673	2,744	272,900	1,372
2023-07-26	2,762	2,779	2,720	2,730	204,300	1,365
2023-07-25	2,810	2,825	2,757	2,770	447,600	1,385
2023-07-24	2,770	2,876	2,752	2,835	590,600	1,417.50
2023-07-21	2,698	2,749	2,658	2,720	532,000	1,360
2023-07-20	2,750	2,779	2,704	2,754	416,200	1,377
2023-07-19	2,833	2,841	2,765	2,797	452,700	1,398.50
2023-07-18	2,756	2,866	2,755	2,815	557,900	1,407.50
2023-07-14	2,724	2,749	2,607	2,736	538,700	1,368
2023-07-13	2,627	2,676	2,558	2,664	457,200	1,332
2023-07-12	2,706	2,714	2,577	2,591	680,500	1,295.50
2023-07-11	2,750	2,772	2,684	2,693	456,800	1,346.50
2023-07-10	2,750	2,784	2,685	2,700	624,500	1,350
2023-07-07	2,787	2,878	2,777	2,780	418,500	1,390
2023-07-06	2,852	2,893	2,781	2,822	758,500	1,411
2023-07-05	2,998	3,010	2,923	2,935	601,300	1,467.50
2023-07-04	3,000	3,080	2,994	3,025	368,400	1,512.50
2023-07-03	3,120	3,150	3,045	3,050	350,100	1,525
2023-06-30	3,140	3,235	3,105	3,115	267,200	1,557.50
2023-06-29	3,180	3,195	3,115	3,155	213,700	1,577.50
2023-06-28	3,155	3,160	3,055	3,140	260,800	1,570
2023-06-27	3,115	3,150	2,977	3,085	576,800	1,542.50
2023-06-26	3,160	3,225	3,125	3,130	351,500	1,565
2023-06-23	3,340	3,405	3,165	3,225	572,000	1,612.50
2023-06-22	3,430	3,445	3,255	3,275	515,500	1,637.50
2023-06-21	3,300	3,470	3,265	3,430	527,100	1,715
2023-06-20	3,255	3,350	3,250	3,345	314,600	1,672.50
2023-06-19	3,235	3,335	3,210	3,265	367,900	1,632.50
2023-06-16	3,205	3,240	3,135	3,240	384,500	1,620
2023-06-15	3,275	3,320	3,185	3,205	380,300	1,602.50
2023-06-14	3,380	3,410	3,250	3,270	329,600	1,635
2023-06-13	3,425	3,495	3,310	3,325	772,900	1,662.50
2023-06-12	3,180	3,380	3,135	3,360	644,200	1,680
2023-06-09	3,220	3,225	3,125	3,145	372,000	1,572.50
2023-06-08	3,200	3,260	3,140	3,200	389,300	1,600
2023-06-07	3,390	3,420	3,170	3,185	808,800	1,592.50
2023-06-06	3,280	3,410	3,235	3,350	535,100	1,675
2023-06-05	3,370	3,370	3,255	3,290	645,200	1,645
2023-06-02	3,415	3,415	3,325	3,360	374,900	1,680
2023-06-01	3,335	3,465	3,320	3,385	538,300	1,692.50
2023-05-31	3,575	3,585	3,325	3,380	1,043,200	1,690
2023-05-30	3,455	3,610	3,430	3,575	973,300	1,787.50
2023-05-29	3,380	3,580	3,335	3,525	1,734,500	1,762.50
2023-05-26	3,040	3,275	3,015	3,210	1,185,800	1,605
2023-05-25	3,005	3,040	2,980	3,010	304,500	1,505
2023-05-24	2,960	3,080	2,951	2,970	488,500	1,485
2023-05-23	3,085	3,100	2,935	2,983	895,200	1,491.50
2023-05-22	3,105	3,115	2,987	3,070	683,300	1,535
2023-05-19	3,005	3,170	2,915	3,100	1,536,800	1,550
2023-05-18	2,777	2,979	2,750	2,952	1,508,800	1,476
2023-05-17	2,819	2,835	2,710	2,727	523,500	1,363.50
2023-05-16	2,685	2,795	2,673	2,779	719,600	1,389.50
2023-05-15	2,831	2,929	2,703	2,705	983,900	1,352.50
2023-05-12	2,984	3,075	2,722	2,873	2,584,800	1,436.50
2023-05-11	2,903	2,969	2,883	2,941	565,700	1,470.50
2023-05-10	2,920	2,986	2,909	2,918	484,200	1,459
2023-05-09	2,931	2,957	2,884	2,940	513,900	1,470
2023-05-08	2,931	2,963	2,880	2,939	440,500	1,469.50
2023-05-02	2,920	2,933	2,859	2,885	636,900	1,442.50
2023-05-01	2,820	2,940	2,817	2,893	911,400	1,446.50
2023-04-28	2,700	2,782	2,699	2,782	647,300	1,391
2023-04-27	2,555	2,671	2,549	2,671	629,200	1,335.50
2023-04-26	2,643	2,665	2,532	2,562	543,600	1,281
2023-04-25	2,620	2,698	2,609	2,676	401,400	1,338
2023-04-24	2,640	2,655	2,572	2,645	295,800	1,322.50
2023-04-21	2,587	2,689	2,567	2,657	519,300	1,328.50
2023-04-20	2,578	2,633	2,570	2,594	273,900	1,297
2023-04-19	2,614	2,648	2,532	2,588	378,000	1,294
2023-04-18	2,529	2,614	2,510	2,614	354,800	1,307
2023-04-17	2,565	2,595	2,511	2,537	322,700	1,268.50
2023-04-14	2,598	2,606	2,505	2,538	599,200	1,269
2023-04-13	2,652	2,657	2,577	2,579	701,300	1,289.50
2023-04-12	2,684	2,724	2,638	2,702	512,300	1,351
2023-04-11	2,665	2,734	2,657	2,721	658,700	1,360.50
2023-04-10	2,615	2,686	2,610	2,627	556,400	1,313.50
2023-04-07	2,577	2,632	2,541	2,588	506,000	1,294
2023-04-06	2,591	2,612	2,521	2,556	565,000	1,278
2023-04-05	2,570	2,645	2,566	2,630	465,400	1,315
2023-04-04	2,635	2,650	2,572	2,608	668,400	1,304
2023-04-03	2,770	2,770	2,665	2,665	482,900	1,332.50
2023-03-31	2,770	2,804	2,720	2,751	588,800	1,375.50
2023-03-30	2,661	2,789	2,645	2,741	967,800	1,370.50
2023-03-29	2,633	2,633	2,533	2,616	461,500	1,308
2023-03-28	2,749	2,750	2,632	2,640	575,800	1,320
2023-03-27	2,753	2,800	2,675	2,735	701,300	1,367.50
2023-03-24	2,828	2,866	2,727	2,768	875,500	1,384
2023-03-23	2,723	2,789	2,701	2,778	888,600	1,389
2023-03-22	2,560	2,782	2,557	2,733	1,286,300	1,366.50
2023-03-20	2,650	2,650	2,498	2,543	898,900	1,271.50
2023-03-17	2,540	2,682	2,481	2,670	1,013,600	1,335
2023-03-16	2,525	2,611	2,484	2,486	777,800	1,243
2023-03-15	2,626	2,680	2,558	2,600	921,200	1,300
2023-03-14	2,660	2,670	2,504	2,536	1,135,500	1,268
2023-03-13	2,658	2,737	2,601	2,693	1,266,500	1,346.50
2023-03-10	2,485	2,719	2,461	2,684	1,956,700	1,342
2023-03-09	2,432	2,490	2,357	2,488	916,800	1,244
2023-03-08	2,189	2,378	2,180	2,372	1,061,700	1,186
2023-03-07	2,205	2,225	2,169	2,209	282,500	1,104.50
2023-03-06	2,159	2,237	2,159	2,234	383,000	1,117
2023-03-03	2,188	2,202	2,138	2,155	263,600	1,077.50
2023-03-02	2,217	2,221	2,164	2,179	199,400	1,089.50
2023-03-01	2,150	2,222	2,141	2,215	392,000	1,107.50
2023-02-28	2,166	2,196	2,129	2,142	350,500	1,071
2023-02-27	2,180	2,198	2,143	2,145	397,500	1,072.50
2023-02-24	2,251	2,286	2,163	2,187	578,600	1,093.50
2023-02-22	2,244	2,288	2,227	2,228	485,500	1,114
2023-02-21	2,301	2,319	2,264	2,267	567,700	1,133.50
2023-02-20	2,259	2,321	2,202	2,300	1,006,200	1,150
2023-02-17	2,259	2,279	2,206	2,238	734,100	1,119
2023-02-16	2,177	2,275	2,155	2,261	968,100	1,130.50
2023-02-15	2,222	2,237	2,141	2,180	830,300	1,090
2023-02-14	2,201	2,314	2,172	2,210	1,392,300	1,105
2023-02-13	2,141	2,356	2,108	2,223	2,648,900	1,111.50
2023-02-10	2,185	2,209	2,131	2,178	1,102,200	1,089
2023-02-09	2,117	2,195	2,116	2,159	1,019,500	1,079.50
2023-02-08	2,040	2,148	2,036	2,129	1,046,700	1,064.50
2023-02-07	2,030	2,099	2,022	2,074	933,600	1,037
2023-02-06	2,125	2,134	2,003	2,012	857,900	1,006
2023-02-03	2,112	2,127	2,053	2,123	762,100	1,061.50
2023-02-02	2,185	2,197	2,110	2,129	1,284,300	1,064.50
2023-02-01	2,015	2,150	2,015	2,143	1,446,000	1,071.50
2023-01-31	2,015	2,094	1,993	2,020	1,082,400	1,010
2023-01-30	2,000	2,045	1,978	2,045	1,106,400	1,022.50
2023-01-27	1,938	1,978	1,933	1,978	546,200	989
2023-01-26	1,945	1,949	1,891	1,920	834,800	960
2023-01-25	1,930	1,999	1,926	1,949	539,400	974.50
2023-01-24	2,010	2,033	1,960	1,960	706,000	980
2023-01-23	2,011	2,044	1,974	1,991	540,000	995.50
2023-01-20	1,994	2,044	1,965	2,005	736,100	1,002.50
2023-01-19	2,056	2,109	2,025	2,031	924,800	1,015.50
2023-01-18	2,051	2,102	2,016	2,075	1,074,400	1,037.50
2023-01-17	1,918	2,125	1,910	2,049	2,596,900	1,024.50
2023-01-16	1,977	2,035	1,934	1,957	1,130,000	978.50
2023-01-13	2,053	2,080	2,002	2,017	1,413,100	1,008.50
2023-01-12	1,985	2,060	1,891	2,059	2,854,500	1,029.50
2023-01-11	1,876	2,029	1,850	2,014	2,736,200	1,007
2023-01-10	1,820	1,890	1,769	1,881	2,157,000	940.50
2023-01-06	1,475	1,703	1,463	1,700	1,280,900	850
2023-01-05	1,539	1,556	1,491	1,491	201,200	745.50
2023-01-04	1,578	1,597	1,518	1,537	275,200	768.50

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