！決算発表予定日 2024/05/14
6298東証P貸借
業種 機械
ワイエイシイホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,610 (23/05/30) | 2,104 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,570 (24/01/22) | 2,206 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,338 | 2,357 | 2,286 | 2,292 | -15 | -0.7 | 217,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,720 | 2,838 | 2,578 | 2,599 | -112 | -4.1 | 870,700 |
| 9/22 | 2,803 | 2,815 | 2,689 | 2,711 | -119 | -4.2 | 448,900 |
| 9/15 | 2,930 | 2,980 | 2,785 | 2,830 | -116 | -3.9 | 829,700 |
| 9/8 | 2,695 | 2,969 | 2,652 | 2,946 | +260 | +9.7 | 1,523,400 |
| 9/1 | 2,682 | 2,740 | 2,616 | 2,686 | +10 | +0.4 | 666,000 |
| 8/25 | 2,682 | 2,797 | 2,576 | 2,676 | +13 | +0.5 | 1,417,000 |
| 8/18 | 2,578 | 2,710 | 2,421 | 2,663 | -15 | -0.6 | 2,865,600 |
| 8/10 | 2,729 | 2,729 | 2,615 | 2,678 | -56 | -2.1 | 1,198,700 |
| 8/4 | 2,780 | 2,917 | 2,722 | 2,734 | -6 | -0.2 | 1,924,000 |
| 7/28 | 2,770 | 2,876 | 2,673 | 2,740 | +20 | +0.7 | 1,949,600 |
| 7/21 | 2,756 | 2,866 | 2,658 | 2,720 | -16 | -0.6 | 1,958,800 |
| 7/14 | 2,750 | 2,784 | 2,558 | 2,736 | -44 | -1.6 | 2,757,700 |
| 7/7 | 3,120 | 3,150 | 2,777 | 2,780 | -335 | -10.8 | 2,496,800 |
| 6/30 | 3,160 | 3,235 | 2,977 | 3,115 | -110 | -3.4 | 1,670,000 |
| 6/23 | 3,235 | 3,470 | 3,165 | 3,225 | -15 | -0.5 | 2,297,100 |
| 6/16 | 3,180 | 3,495 | 3,135 | 3,240 | +95 | +3.0 | 2,511,500 |
| 6/9 | 3,370 | 3,420 | 3,125 | 3,145 | -215 | -6.4 | 2,750,400 |
| 6/2 | 3,380 | 3,610 | 3,320 | 3,360 | +150 | +4.7 | 4,664,200 |
| 5/26 | 3,105 | 3,275 | 2,935 | 3,210 | +110 | +3.6 | 3,557,300 |
| 5/19 | 2,831 | 3,170 | 2,673 | 3,100 | +227 | +7.9 | 5,272,600 |
| 5/12 | 2,931 | 3,075 | 2,722 | 2,873 | -12 | -0.4 | 4,589,100 |
| 5/2 | 2,820 | 2,940 | 2,817 | 2,885 | +103 | +3.7 | 1,548,300 |
| 4/28 | 2,640 | 2,782 | 2,532 | 2,782 | +125 | +4.7 | 2,517,300 |
| 4/21 | 2,565 | 2,689 | 2,510 | 2,657 | +119 | +4.7 | 1,848,700 |
| 4/14 | 2,615 | 2,734 | 2,505 | 2,538 | -50 | -1.9 | 3,027,900 |
| 4/7 | 2,770 | 2,770 | 2,521 | 2,588 | -163 | -5.9 | 2,687,700 |
| 3/31 | 2,753 | 2,804 | 2,533 | 2,751 | -17 | -0.6 | 3,295,200 |
| 3/24 | 2,650 | 2,866 | 2,498 | 2,768 | +98 | +3.7 | 3,949,300 |
| 3/17 | 2,658 | 2,737 | 2,481 | 2,670 | -14 | -0.5 | 5,114,600 |
| 3/10 | 2,159 | 2,719 | 2,159 | 2,684 | +529 | +24.6 | 4,600,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて