日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｓｈｉｎｗａ　Ｗｉｓｅ　Ｈｏｌｄｉｎｇｓ(2437)の株価時系列情報

Ｓｈｉｎｗａ　Ｗｉｓｅ　Ｈｏｌｄｉｎｇｓ(2437)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 28,000 28,000 27,700 27,700 47
2012/12/27 27,990 29,200 27,100 27,700 169
2012/12/26 26,500 28,000 26,250 27,490 130
2012/12/25 25,890 26,230 25,600 26,190 52
2012/12/21 26,100 26,590 25,000 25,400 135
2012/12/20 26,390 26,600 25,110 25,600 74
2012/12/19 24,100 26,700 24,100 26,640 366
2012/12/18 24,100 24,590 23,700 23,910 109
2012/12/17 24,200 24,200 23,900 23,900 30
2012/12/14 24,100 24,100 23,980 24,000 7
2012/12/13 24,200 24,500 23,970 24,500 26
2012/12/12 24,000 24,700 24,000 24,200 19
2012/12/11 24,290 24,290 24,000 24,000 6
2012/12/10 24,050 24,050 24,000 24,000 3
2012/12/07 24,000 24,170 23,730 24,170 10
2012/12/06 23,990 24,000 23,780 24,000 36
2012/12/05 23,810 24,300 23,750 23,750 30
2012/12/04 24,030 24,030 24,020 24,020 11
2012/12/03 24,020 24,020 24,020 24,020 1
2012/11/30 24,000 24,900 23,900 24,000 41
2012/11/29 24,000 24,000 23,900 24,000 15
2012/11/28 23,700 24,370 23,570 24,370 46
2012/11/27 24,000 24,750 23,900 24,050 57
2012/11/26 24,400 24,400 23,500 24,300 48
2012/11/22 24,800 27,300 24,300 24,310 297
2012/11/21 23,320 23,500 22,660 23,260 48
2012/11/20 23,200 23,780 23,150 23,740 46
2012/11/19 23,800 23,800 23,010 23,700 42
2012/11/16 22,800 23,800 22,300 23,100 94
2012/11/15 21,500 21,800 21,250 21,300 68
2012/11/13 21,900 21,900 21,210 21,500 56
2012/11/12 22,500 22,570 21,900 21,900 71
2012/11/09 21,660 22,200 21,660 22,200 29
2012/11/08 23,980 23,980 21,600 22,900 101
2012/11/07 23,560 23,560 23,510 23,510 4
2012/11/06 23,750 23,750 23,750 23,750 1
2012/11/05 24,000 24,000 24,000 24,000 54
2012/11/02 23,800 24,000 23,800 24,000 12
2012/11/01 24,400 24,400 23,800 23,800 8
2012/10/31 23,970 23,990 23,970 23,990 65
2012/10/30 24,770 24,770 23,410 23,990 87
2012/10/29 25,780 25,890 25,000 25,000 23
2012/10/26 24,940 25,000 24,500 24,550 46
2012/10/25 24,900 24,900 23,700 23,940 56
2012/10/24 24,000 24,400 23,650 23,650 18
2012/10/23 23,900 24,000 23,900 24,000 19
2012/10/22 24,000 24,000 23,510 23,510 4
2012/10/19 24,000 24,600 24,000 24,000 14
2012/10/18 23,990 24,000 23,960 24,000 48
2012/10/17 24,000 24,000 23,060 23,990 22
2012/10/16 22,130 24,480 22,130 24,480 70
2012/10/15 22,480 22,480 22,100 22,440 16
2012/10/12 22,440 22,500 22,020 22,150 34
2012/10/11 22,520 22,940 22,520 22,940 19
2012/10/10 22,500 22,940 22,410 22,500 7
2012/10/09 22,380 22,800 22,380 22,800 10
2012/10/05 22,370 23,100 22,360 22,400 97
2012/10/04 22,650 22,890 22,100 22,890 18
2012/10/03 23,000 23,000 22,670 23,000 18
2012/10/02 23,440 23,480 22,650 23,000 30
2012/10/01 23,000 23,420 23,000 23,000 20
2012/09/28 23,000 23,000 23,000 23,000 17
2012/09/27 23,000 23,000 22,710 23,000 37
2012/09/26 23,000 23,830 22,910 23,000 37
2012/09/25 23,000 23,270 22,880 23,000 22
2012/09/24 22,910 23,270 22,910 23,200 25
2012/09/21 23,700 24,000 22,810 22,910 151
2012/09/20 23,810 24,000 23,630 23,700 10
2012/09/19 23,980 24,300 23,500 24,300 9
2012/09/18 23,900 23,900 23,800 23,800 4
2012/09/14 23,030 23,970 23,030 23,700 110
2012/09/13 23,310 23,490 23,000 23,430 69
2012/09/12 24,400 24,400 23,800 23,800 23
2012/09/11 24,770 25,000 24,700 24,700 40
2012/09/10 24,350 24,700 24,350 24,700 44
2012/09/07 23,630 24,350 23,600 24,350 18
2012/09/06 23,890 23,990 23,300 23,970 48
2012/09/05 23,500 23,890 23,500 23,890 6
2012/09/04 23,600 24,100 23,570 23,580 26
2012/09/03 24,100 24,550 24,000 24,100 41
2012/08/31 24,830 24,830 24,110 24,400 31
2012/08/30 24,930 25,580 24,470 24,850 65
2012/08/29 25,500 26,800 25,000 25,000 202
2012/08/28 24,600 24,600 24,300 24,540 39
2012/08/27 24,630 24,950 24,510 24,510 15
2012/08/24 24,430 24,430 24,120 24,130 37
2012/08/23 25,000 25,000 24,310 24,600 37
2012/08/22 25,250 25,250 24,500 25,090 69
2012/08/21 25,400 25,400 24,800 24,990 38
2012/08/20 25,640 25,890 25,320 25,400 36
2012/08/17 26,500 26,550 24,000 25,640 862
2012/08/16 27,500 27,600 27,500 27,500 21
2012/08/15 27,320 27,500 27,100 27,500 18
2012/08/14 28,300 28,300 27,300 27,320 12
2012/08/13 26,230 29,080 26,210 29,000 39
2012/08/10 26,500 26,510 26,210 26,210 14
2012/08/09 26,500 26,510 26,500 26,500 17
2012/08/08 27,300 28,000 27,020 27,300 22
2012/08/07 26,300 27,300 26,200 27,300 31
2012/08/06 26,510 27,000 26,510 27,000 34
2012/08/03 27,500 27,500 27,500 27,500 1
2012/08/02 27,650 27,650 26,860 27,500 10
2012/08/01 26,860 27,590 26,860 27,590 7
2012/07/31 26,850 27,860 26,850 27,050 18
2012/07/30 27,500 27,990 27,100 27,200 15
2012/07/27 28,300 28,300 28,000 28,000 17
2012/07/26 26,950 28,500 26,860 28,000 47
2012/07/25 27,500 27,500 27,450 27,450 3
2012/07/24 26,750 28,000 26,750 28,000 39
2012/07/23 27,010 28,000 26,710 28,000 87
2012/07/20 27,000 32,000 27,000 28,000 371
2012/07/19 27,000 27,500 27,000 27,000 25
2012/07/18 27,000 27,150 26,600 26,600 38
2012/07/17 27,660 28,110 27,100 27,150 67
2012/07/13 27,550 28,100 27,300 28,100 17
2012/07/12 28,160 28,160 27,570 27,600 35
2012/07/11 28,300 28,300 28,170 28,170 9
2012/07/10 28,600 28,770 28,020 28,770 36
2012/07/09 29,300 29,300 28,670 29,000 27
2012/07/06 29,500 29,890 29,500 29,690 13
2012/07/05 29,930 30,000 29,300 29,890 24
2012/07/04 29,500 30,100 29,500 29,650 21
2012/07/03 29,000 29,350 28,500 29,350 69
2012/07/02 30,000 30,000 29,450 30,000 35
2012/06/29 29,900 30,400 29,410 29,440 29
2012/06/28 30,000 30,000 28,500 29,900 57
2012/06/27 29,500 30,400 29,480 30,000 39
2012/06/26 30,300 30,300 29,200 29,500 65
2012/06/25 34,850 34,850 29,500 30,500 181
2012/06/22 28,200 33,500 27,670 31,000 337
2012/06/21 28,310 28,500 28,310 28,500 5
2012/06/20 28,550 29,200 28,180 29,200 54
2012/06/19 27,750 27,750 27,700 27,700 8
2012/06/18 28,000 28,500 27,610 28,500 38
2012/06/15 28,070 28,070 27,000 27,400 73
2012/06/14 28,500 28,500 28,000 28,100 42
2012/06/13 28,350 28,400 28,300 28,300 6
2012/06/12 28,290 28,700 28,290 28,700 3
2012/06/11 28,500 28,800 28,200 28,800 15
2012/06/08 28,600 28,600 28,110 28,110 23
2012/06/07 30,000 30,000 29,500 29,600 19
2012/06/06 29,550 29,610 29,540 29,540 18
2012/06/05 28,490 29,550 28,490 29,550 7
2012/06/04 28,600 29,310 28,000 28,000 59
2012/06/01 30,200 30,200 30,200 30,200 12
2012/05/30 30,300 30,450 30,300 30,450 20
2012/05/29 30,500 30,500 29,300 30,250 6
2012/05/28 30,100 30,800 29,650 30,150 11
2012/05/25 31,800 32,000 31,500 31,500 9
2012/05/24 30,500 31,100 30,500 31,100 14
2012/05/23 30,250 30,250 30,250 30,250 1
2012/05/22 30,500 30,500 30,200 30,250 12
2012/05/21 30,100 30,200 30,100 30,200 14
2012/05/18 30,200 30,200 29,500 30,000 157
2012/05/17 30,000 30,400 30,000 30,400 6
2012/05/16 29,000 30,000 29,000 30,000 22
2012/05/15 30,100 30,100 29,000 29,300 72
2012/05/14 31,000 31,000 30,800 30,800 19
2012/05/11 32,000 32,000 30,000 31,000 46
2012/05/10 32,100 32,100 31,950 31,950 6
2012/05/09 32,350 32,350 31,100 32,100 25
2012/05/08 32,500 32,900 32,050 32,900 15
2012/05/07 33,050 33,050 31,800 32,000 21
2012/05/02 33,500 34,200 33,500 34,200 25
2012/05/01 33,950 33,950 33,500 33,500 9
2012/04/27 33,400 34,200 33,400 34,050 17
2012/04/26 34,550 35,150 34,550 34,600 22
2012/04/25 34,150 34,500 34,150 34,400 6
2012/04/24 34,400 34,500 33,950 34,500 24
2012/04/23 34,550 34,750 34,500 34,500 23
2012/04/20 34,500 35,000 34,450 35,000 23
2012/04/19 34,600 34,600 33,850 33,850 52
2012/04/18 34,300 34,700 33,650 34,700 26
2012/04/17 34,950 35,000 33,800 34,300 34
2012/04/16 34,500 35,500 34,200 34,250 75
2012/04/13 36,500 36,900 36,000 36,000 233
2012/04/12 40,300 40,300 38,700 39,250 95
2012/04/11 39,000 40,000 38,250 39,950 45
2012/04/10 38,500 40,500 38,500 39,000 50
2012/04/09 36,600 40,400 36,550 38,500 61
2012/04/06 37,850 37,850 36,150 36,800 26
2012/04/05 38,400 38,400 37,500 38,300 22
2012/04/04 39,300 39,300 38,000 38,300 29
2012/04/03 39,100 39,100 38,500 39,000 20
2012/04/02 40,000 40,350 39,000 40,300 15
2012/03/30 40,000 40,850 40,000 40,450 41
2012/03/29 37,500 41,300 36,550 40,950 259
2012/03/28 36,200 38,500 36,200 37,700 31
2012/03/27 36,200 37,050 36,200 36,500 37
2012/03/26 38,000 38,500 35,500 36,200 81
2012/03/23 35,900 41,950 35,900 36,650 172
2012/03/22 35,500 35,500 35,350 35,350 4
2012/03/21 34,950 35,150 34,800 35,150 22
2012/03/19 34,400 35,550 34,300 34,950 44
2012/03/16 34,800 35,000 34,000 34,950 32
2012/03/15 35,700 35,700 34,800 34,800 39
2012/03/14 35,800 36,550 35,300 36,000 53
2012/03/13 35,600 35,750 35,000 35,500 41
2012/03/12 35,150 36,950 34,600 35,850 68
2012/03/09 36,450 37,400 35,250 35,250 361
2012/03/08 34,150 40,600 34,150 38,550 602
2012/03/07 32,950 33,600 32,750 33,600 71
2012/03/06 33,350 33,400 32,850 33,000 12
2012/03/05 32,750 32,800 32,500 32,700 31
2012/03/02 32,750 32,750 32,700 32,700 2
2012/03/01 32,200 32,500 32,200 32,500 19
2012/02/29 32,500 32,500 32,250 32,500 24
2012/02/28 33,500 33,500 32,050 32,950 46
2012/02/27 34,500 34,500 33,500 34,300 27
2012/02/24 34,150 34,500 33,500 33,500 75
2012/02/23 32,000 33,600 31,650 32,750 116
2012/02/22 30,800 31,500 30,800 31,450 37
2012/02/21 30,500 30,550 30,300 30,350 55
2012/02/20 30,550 31,000 30,300 30,300 42
2012/02/17 30,800 30,850 30,500 30,600 25
2012/02/16 30,650 30,650 30,000 30,300 63
2012/02/15 31,200 31,200 30,500 30,950 51
2012/02/14 30,500 31,000 30,500 31,000 8
2012/02/13 30,600 30,750 30,300 30,300 31
2012/02/10 30,750 30,750 30,500 30,500 22
2012/02/09 30,800 31,000 30,650 31,000 23
2012/02/08 31,000 31,000 30,800 30,800 30
2012/02/07 31,150 31,750 31,100 31,100 41
2012/02/06 31,100 31,700 31,100 31,700 11
2012/02/03 31,150 32,300 31,150 31,150 44
2012/02/02 31,000 31,400 31,000 31,150 10
2012/02/01 30,700 31,000 30,700 31,000 22
2012/01/31 30,900 31,000 30,850 30,850 7
2012/01/30 30,850 30,850 30,850 30,850 10
2012/01/27 31,000 31,500 30,950 30,950 15
2012/01/26 32,200 32,500 31,500 31,500 48
2012/01/25 31,500 31,500 31,050 31,050 11
2012/01/24 32,000 32,000 31,000 31,000 22
2012/01/23 31,100 32,000 31,100 32,000 33
2012/01/20 30,750 31,250 30,750 30,850 14
2012/01/19 31,000 31,650 30,800 30,800 53
2012/01/18 30,300 31,000 30,300 31,000 24
2012/01/17 30,700 30,900 30,550 30,600 36
2012/01/16 31,450 31,450 30,550 30,750 34
2012/01/13 31,050 31,650 30,500 31,100 154
2012/01/12 31,400 33,700 31,400 33,700 102
2012/01/11 31,000 32,800 31,000 31,800 87
2012/01/10 31,150 31,350 30,700 31,350 73
2012/01/06 31,450 31,450 31,000 31,050 14
2012/01/05 30,900 31,500 30,900 31,500 8
2012/01/04 31,000 31,000 30,500 30,750 18

このページの先頭へ