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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,275 | 1,334 | 1,162 | 1,183 | -40 | -3.3 | 2,817,400 |
| 6/25 | 1,110 | 1,274 | 1,089 | 1,223 | +87 | +7.7 | 2,704,600 |
| 6/18 | 1,061 | 1,194 | 1,061 | 1,136 | +86 | +8.2 | 1,737,500 |
| 6/11 | 1,122 | 1,140 | 1,031 | 1,050 | -57 | -5.2 | 1,398,400 |
| 6/4 | 991 | 1,109 | 991 | 1,107 | +111 | +11.1 | 1,841,000 |
| 5/28 | 1,000 | 1,034 | 967 | 996 | +35 | +3.6 | 1,055,500 |
| 5/21 | 951 | 983 | 898 | 961 | +74 | +8.3 | 717,900 |
| 5/14 | 967 | 972 | 857 | 887 | -71 | -7.4 | 560,300 |
| 5/7 | 935 | 975 | 921 | 958 | +21 | +2.2 | 183,600 |
| 4/30 | 957 | 974 | 935 | 937 | -20 | -2.1 | 274,800 |
| 4/23 | 980 | 1,007 | 924 | 957 | -24 | -2.5 | 459,400 |
| 4/16 | 1,000 | 1,021 | 972 | 981 | -13 | -1.3 | 405,400 |
| 4/9 | 1,034 | 1,047 | 978 | 994 | -33 | -3.2 | 613,900 |
| 4/2 | 1,006 | 1,032 | 955 | 1,027 | +36 | +3.6 | 746,200 |
| 3/26 | 997 | 1,019 | 920 | 991 | +24 | +2.5 | 840,700 |
| 3/19 | 952 | 967 | 928 | 967 | +17 | +1.8 | 465,600 |
| 3/12 | 883 | 950 | 858 | 950 | +69 | +7.8 | 613,600 |
| 3/5 | 942 | 968 | 830 | 881 | -46 | -5.0 | 719,900 |
| 2/26 | 981 | 1,022 | 916 | 927 | -56 | -5.7 | 603,100 |
| 2/19 | 1,003 | 1,040 | 956 | 983 | -96 | -8.9 | 1,136,700 |
| 2/12 | 1,043 | 1,079 | 1,030 | 1,079 | +37 | +3.6 | 681,300 |
| 2/5 | 972 | 1,076 | 961 | 1,042 | +55 | +5.6 | 869,600 |
| 1/29 | 1,081 | 1,105 | 980 | 987 | -101 | -9.3 | 1,334,700 |
| 1/22 | 1,053 | 1,155 | 1,038 | 1,088 | +6 | +0.6 | 1,971,300 |
| 1/15 | 1,183 | 1,228 | 1,081 | 1,082 | -91 | -7.8 | 2,242,700 |
| 1/8 | 1,124 | 1,178 | 1,027 | 1,173 | +81 | +7.4 | 2,560,600 |
| 12/30 | 1,052 | 1,111 | 1,032 | 1,092 | +40 | +3.8 | 1,036,400 |
| 12/25 | 1,061 | 1,125 | 1,011 | 1,052 | -10 | -0.9 | 2,116,800 |
| 12/18 | 1,142 | 1,229 | 1,044 | 1,062 | -20 | -1.9 | 3,311,400 |
| 12/11 | 1,140 | 1,196 | 1,005 | 1,082 | +84 | +8.4 | 4,786,900 |
▶︎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
