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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,779 (24/06/19) | 1,456 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,779 (24/06/19) | 1,456 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,850 | 1,857 | 1,792 | 1,812 | -46 | -2.5 | 511,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,480 | 1,494 | 1,445 | 1,471 | -39 | -2.6 | 507,100 |
| 8/19 | 1,503 | 1,602 | 1,433 | 1,510 | -77 | -4.9 | 1,620,300 |
| 8/12 | 1,600 | 1,634 | 1,538 | 1,587 | -15 | -0.9 | 634,600 |
| 8/5 | 1,583 | 1,625 | 1,531 | 1,602 | +25 | +1.6 | 762,800 |
| 7/29 | 1,560 | 1,635 | 1,526 | 1,577 | -8 | -0.5 | 723,800 |
| 7/22 | 1,499 | 1,589 | 1,477 | 1,585 | +102 | +6.9 | 638,400 |
| 7/15 | 1,537 | 1,537 | 1,440 | 1,483 | -27 | -1.8 | 818,600 |
| 7/8 | 1,505 | 1,555 | 1,465 | 1,510 | -16 | -1.1 | 1,102,300 |
| 7/1 | 1,638 | 1,781 | 1,495 | 1,526 | -74 | -4.6 | 3,126,800 |
| 6/24 | 1,638 | 1,694 | 1,540 | 1,600 | -11 | -0.7 | 1,071,400 |
| 6/17 | 1,690 | 1,725 | 1,555 | 1,611 | -133 | -7.6 | 1,022,700 |
| 6/10 | 1,699 | 1,812 | 1,685 | 1,744 | +31 | +1.8 | 815,500 |
| 6/3 | 1,940 | 1,949 | 1,701 | 1,713 | -171 | -9.1 | 1,274,300 |
| 5/27 | 1,778 | 1,947 | 1,758 | 1,884 | +139 | +8.0 | 1,408,300 |
| 5/20 | 1,755 | 1,908 | 1,636 | 1,745 | +260 | +17.5 | 3,551,400 |
| 5/13 | 1,488 | 1,500 | 1,361 | 1,485 | -19 | -1.3 | 1,140,000 |
| 5/6 | 1,533 | 1,547 | 1,491 | 1,504 | -26 | -1.7 | 335,300 |
| 4/28 | 1,490 | 1,590 | 1,480 | 1,530 | -8 | -0.5 | 1,068,700 |
| 4/22 | 1,469 | 1,632 | 1,459 | 1,538 | +30 | +2.0 | 1,485,600 |
| 4/15 | 1,588 | 1,658 | 1,504 | 1,508 | -115 | -7.1 | 2,502,700 |
| 4/8 | 1,600 | 1,762 | 1,600 | 1,623 | +4 | +0.3 | 2,279,300 |
| 4/1 | 1,581 | 1,767 | 1,496 | 1,619 | +70 | +4.5 | 4,455,000 |
| 3/25 | 1,343 | 1,560 | 1,333 | 1,549 | +236 | +18.0 | 5,143,600 |
| 3/18 | 1,079 | 1,313 | 1,075 | 1,313 | +249 | +23.4 | 1,483,300 |
| 3/11 | 1,071 | 1,113 | 1,001 | 1,064 | -37 | -3.4 | 993,900 |
| 3/4 | 1,096 | 1,192 | 1,076 | 1,101 | +7 | +0.6 | 1,167,600 |
| 2/25 | 1,062 | 1,096 | 996 | 1,094 | +8 | +0.7 | 867,400 |
| 2/18 | 1,077 | 1,144 | 1,031 | 1,086 | -99 | -8.4 | 1,982,200 |
| 2/10 | 1,261 | 1,304 | 1,096 | 1,185 | -57 | -4.6 | 5,023,000 |
| 2/4 | 1,068 | 1,346 | 1,067 | 1,242 | +179 | +16.8 | 6,671,400 |
▶︎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
