KabuInsight

ＹＥ　ＤＩＧＩＴＡＬ

2354
スタンダード/情報･通信業/YE DIGITAL Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13776.0793.0772.0779.0-8.0-1.02%37,800
2026-03-12804.0805.0780.0787.0-14.0-1.75%64,400
2026-03-11797.0809.0796.0801.0+9.0+1.14%72,000
2026-03-10775.0792.0771.0792.0+30.0+3.94%57,600
2026-03-09764.0766.0742.0762.0-32.0-4.03%107,200
2026-03-06779.0794.0769.0794.0+15.0+1.93%89,200
2026-03-05767.0788.0767.0779.0+24.0+3.18%61,000
2026-03-04768.0773.0746.0755.0-34.0-4.31%140,600
2026-03-03798.0811.0789.0789.0-9.0-1.13%80,400
2026-03-02815.0815.0797.0798.0-32.0-3.86%75,700
2026-02-27829.0844.0829.0830.0+1.0+0.12%90,600
2026-02-26800.0829.0797.0829.0+25.0+3.11%144,200
2026-02-25790.0807.0788.0804.0+15.0+1.90%90,700
2026-02-24792.0796.0783.0789.0-7.0-0.88%160,600
2026-02-20809.0809.0794.0796.0-13.0-1.61%56,400
2026-02-19802.0809.0795.0809.0+7.0+0.87%43,400
2026-02-18793.0810.0793.0802.0+10.0+1.26%85,300
2026-02-17799.0803.0787.0792.0-6.0-0.75%60,800
2026-02-16793.0802.0788.0798.0+6.0+0.76%91,400
2026-02-13802.0804.0784.0792.0-10.0-1.25%98,000
2026-02-12807.0815.0795.0802.0-5.0-0.62%80,100
2026-02-10777.0807.0777.0807.0+32.0+4.13%133,400
2026-02-09777.0782.0773.0775.0+6.0+0.78%69,300
2026-02-06773.0775.0763.0769.0-15.0-1.91%107,000
2026-02-05779.0789.0772.0784.0+3.0+0.38%90,700
2026-02-04797.0802.0777.0781.0-16.0-2.01%134,000
2026-02-03800.0804.0790.0797.0+10.0+1.27%88,000
2026-02-02794.0802.0783.0787.0-6.0-0.76%76,900
2026-01-30798.0803.0785.0793.0-4.0-0.50%74,800
2026-01-29808.0808.0778.0797.0-5.0-0.62%147,900
2026-01-28826.0829.0758.0802.0-22.0-2.67%641,900
2026-01-27823.0829.0812.0824.0+6.0+0.73%48,400
2026-01-26834.0834.0807.0818.0-31.0-3.65%207,100
2026-01-23851.0870.0845.0849.0+1.0+0.12%118,000
2026-01-22828.0850.0828.0848.0+20.0+2.42%60,400
2026-01-21834.0839.0822.0828.0-24.0-2.82%119,500
2026-01-20839.0869.0837.0852.0+10.0+1.19%153,900
2026-01-19845.0845.0833.0842.0-7.0-0.82%52,400
2026-01-16852.0858.0837.0849.0-3.0-0.35%67,000
2026-01-15836.0856.0835.0852.0+16.0+1.91%82,500
2026-01-14854.0856.0835.0836.0-18.0-2.11%114,700
2026-01-13853.0861.0845.0854.0-4.0-0.47%159,800
2026-01-09825.0876.0822.0858.0+38.0+4.63%313,100
2026-01-08825.0829.0816.0820.0+4.0+0.49%84,800
2026-01-07810.0820.0805.0816.0+10.0+1.24%84,700
2026-01-06818.0830.0803.0806.0-12.0-1.47%128,400
2026-01-05824.0828.0816.0818.0-5.0-0.61%111,800
2025-12-30825.0835.0819.0823.0-12.0-1.44%100,000
2025-12-29822.0840.0815.0835.0+17.0+2.08%252,600
2025-12-26848.0848.0816.0818.0-30.0-3.54%182,300
2025-12-25823.0849.0809.0848.0+37.0+4.56%312,900
2025-12-24795.0840.0791.0811.0+60.0+7.99%981,100
2025-12-23750.0753.0746.0751.0-5.0-0.66%226,000
2025-12-22760.0763.0745.0756.0+11.0+1.48%112,300
2025-12-19738.0753.0736.0745.0+3.0+0.40%68,500
2025-12-18740.0747.0729.0742.0-2.0-0.27%75,500
2025-12-17752.0757.0737.0744.0+7.0+0.95%163,000
2025-12-16762.0762.0729.0737.0-33.0-4.29%183,800
2025-12-15747.0788.0736.0770.0+65.0+9.22%525,500
2025-12-12693.0711.0693.0705.0+17.0+2.47%61,300
2025-12-11710.0712.0683.0688.0-18.0-2.55%56,300
2025-12-10688.0708.0686.0706.0+20.0+2.92%65,200
2025-12-09692.0711.0681.0686.0-10.0-1.44%71,100
2025-12-08690.0699.0683.0696.0-4.0-0.57%56,700
2025-12-05683.0711.0679.0700.0+27.0+4.01%186,000
2025-12-04641.0673.0641.0673.0+36.0+5.65%125,200
2025-12-03637.0644.0633.0637.00.00.00%18,300
2025-12-02644.0646.0635.0637.0-4.0-0.62%21,900
2025-12-01645.0646.0636.0641.0-4.0-0.62%31,600
2025-11-28640.0646.0636.0645.0+7.0+1.10%22,000
2025-11-27635.0640.0632.0638.0+4.0+0.63%27,300
2025-11-26630.0634.0621.0634.0+10.0+1.60%48,200
2025-11-25624.0628.0617.0624.0+10.0+1.63%47,000
2025-11-21604.0616.0601.0614.0+7.0+1.15%43,900
2025-11-20612.0615.0607.0607.0+3.0+0.50%22,200
2025-11-19603.0610.0597.0604.00.00.00%50,700
2025-11-18643.0644.0596.0604.0-42.0-6.50%514,700
2025-11-17658.0658.0645.0646.0-6.0-0.92%30,600
2025-11-14652.0657.0648.0652.0-5.0-0.76%22,100
2025-11-13656.0660.0652.0657.0-2.0-0.30%15,200
2025-11-12645.0659.0645.0659.0+14.0+2.17%23,100
2025-11-11648.0651.0644.0645.0-3.0-0.46%14,900
2025-11-10650.0653.0648.0648.0+1.0+0.15%28,100
2025-11-07644.0647.0639.0647.0-1.0-0.15%29,000
2025-11-06659.0659.0648.0648.0-1.0-0.15%28,400
2025-11-05660.0660.0633.0649.0-9.0-1.37%56,500
2025-11-04659.0664.0654.0658.00.00.00%27,300
2025-10-31658.0663.0654.0658.0+5.0+0.77%27,400
2025-10-30650.0658.0649.0653.0+3.0+0.46%28,400
2025-10-29674.0674.0650.0650.0-22.0-3.27%60,100
2025-10-28687.0687.0672.0672.0-17.0-2.47%49,700
2025-10-27687.0694.0686.0689.0+6.0+0.88%50,000
2025-10-24683.0687.0679.0683.0-1.0-0.15%45,500
2025-10-23682.0689.0678.0684.0-1.0-0.15%24,000
2025-10-22683.0691.0683.0685.0+7.0+1.03%14,500
2025-10-21689.0689.0676.0678.0-4.0-0.59%28,000
2025-10-20683.0689.0682.0682.0+8.0+1.19%35,900
2025-10-17690.0690.0674.0674.0-16.0-2.32%62,000
2025-10-16694.0698.0684.0690.0+2.0+0.29%31,400
2025-10-15694.0697.0688.0688.0+2.0+0.29%40,600
2025-10-14691.0701.0685.0686.0-20.0-2.83%64,200
2025-10-10711.0717.0696.0706.0-15.0-2.08%115,100
2025-10-09692.0721.0692.0721.0+36.0+5.26%128,900
2025-10-08691.0695.0685.0685.0-8.0-1.15%29,200
2025-10-07703.0704.0681.0693.0-9.0-1.28%100,800
2025-10-06705.0714.0689.0702.0+16.0+2.33%105,300
2025-10-03690.0706.0685.0686.0+1.0+0.15%73,100
2025-10-02686.0696.0674.0685.0+6.0+0.88%112,700
2025-10-01706.0729.0674.0679.0-57.0-7.74%303,500
2025-09-30747.0752.0729.0736.0-12.0-1.60%145,000
2025-09-29737.0769.0734.0748.0+10.0+1.36%147,700
2025-09-26744.0745.0735.0738.0-7.0-0.94%27,800
2025-09-25743.0750.0733.0745.0+2.0+0.27%48,200
2025-09-24738.0745.0731.0743.0+5.0+0.68%44,900
2025-09-22739.0745.0729.0738.0+1.0+0.14%93,500
2025-09-19726.0748.0719.0737.0+19.0+2.65%195,600
2025-09-18676.0718.0676.0718.0+38.0+5.59%188,700
2025-09-17681.0686.0671.0680.0-2.0-0.29%37,200
2025-09-16672.0682.0670.0682.0+13.0+1.94%29,500
2025-09-12680.0681.0669.0669.0——79,400

直近120営業日分を表示