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

ワイズテーブルコーポレーション(2798)の株価時系列情報

ワイズテーブルコーポレーション(2798)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
2024/04/17 2,786 2,786 2,731 2,752 1,300
2024/04/16 2,794 2,794 2,730 2,752 3,900
2024/04/15 2,761 2,789 2,750 2,750 1,600
2024/04/12 2,767 2,780 2,752 2,761 2,000
2024/04/11 2,766 2,767 2,755 2,767 1,000
2024/04/10 2,779 2,779 2,753 2,753 1,300
2024/04/09 2,781 2,795 2,781 2,781 800
2024/04/08 2,827 2,827 2,782 2,782 2,600
2024/04/05 2,780 2,820 2,780 2,820 2,300
2024/04/04 2,800 2,800 2,775 2,780 1,500
2024/04/03 2,772 2,812 2,772 2,798 1,500
2024/04/02 2,823 2,823 2,780 2,780 2,500
2024/04/01 2,800 2,815 2,761 2,801 2,200
2024/03/29 2,772 2,790 2,750 2,790 3,800
2024/03/28 2,720 2,785 2,720 2,772 5,100
2024/03/27 2,719 2,720 2,700 2,720 3,500
2024/03/26 2,705 2,727 2,682 2,719 2,800
2024/03/25 2,657 2,720 2,657 2,685 6,400
2024/03/22 2,640 2,654 2,638 2,654 1,800
2024/03/21 2,621 2,647 2,621 2,639 2,300
2024/03/19 2,643 2,650 2,621 2,621 1,600
2024/03/18 2,580 2,622 2,575 2,622 4,000
2024/03/15 2,584 2,592 2,562 2,580 2,100
2024/03/14 2,562 2,585 2,560 2,585 3,100
2024/03/13 2,562 2,570 2,561 2,561 2,000
2024/03/12 2,600 2,601 2,558 2,562 4,300
2024/03/11 2,628 2,628 2,603 2,603 5,800
2024/03/08 2,655 2,655 2,628 2,640 2,300
2024/03/07 2,670 2,670 2,640 2,648 2,600
2024/03/06 2,644 2,670 2,628 2,669 4,100
2024/03/05 2,630 2,644 2,623 2,644 3,600
2024/03/04 2,630 2,653 2,626 2,626 6,200
2024/03/01 2,710 2,710 2,620 2,638 12,900
2024/02/29 2,763 2,763 2,710 2,712 11,300
2024/02/28 2,744 2,840 2,720 2,806 22,700
2024/02/27 2,920 2,950 2,919 2,935 18,900
2024/02/26 2,920 2,927 2,910 2,924 8,700
2024/02/22 2,900 2,909 2,894 2,900 6,100
2024/02/21 2,891 2,903 2,891 2,900 2,300
2024/02/20 2,885 2,900 2,880 2,891 3,000
2024/02/19 2,872 2,893 2,872 2,885 4,100
2024/02/16 2,870 2,879 2,867 2,879 3,400
2024/02/15 2,882 2,882 2,866 2,866 4,000
2024/02/14 2,891 2,900 2,880 2,881 4,500
2024/02/13 2,900 2,901 2,887 2,895 4,900
2024/02/09 2,884 2,898 2,884 2,898 2,400
2024/02/08 2,882 2,890 2,878 2,889 2,300
2024/02/07 2,878 2,894 2,874 2,881 3,200
2024/02/06 2,884 2,925 2,870 2,882 7,900
2024/02/05 2,869 2,882 2,863 2,872 5,200
2024/02/02 2,863 2,869 2,857 2,869 3,500
2024/02/01 2,873 2,878 2,860 2,863 4,300
2024/01/31 2,871 2,890 2,870 2,872 4,800
2024/01/30 2,908 2,908 2,870 2,881 6,200
2024/01/29 2,899 2,910 2,892 2,892 3,800
2024/01/26 2,908 2,908 2,889 2,899 2,200
2024/01/25 2,902 2,914 2,889 2,908 5,200
2024/01/24 2,924 2,924 2,909 2,911 2,100
2024/01/23 2,931 2,933 2,913 2,921 3,000
2024/01/22 2,915 2,926 2,908 2,922 5,800
2024/01/19 2,910 2,919 2,898 2,908 3,300
2024/01/18 2,899 2,928 2,885 2,910 6,600
2024/01/17 2,881 2,894 2,868 2,890 2,800
2024/01/16 2,879 2,885 2,851 2,881 5,800
2024/01/15 2,872 2,890 2,872 2,872 5,700
2024/01/12 2,877 2,879 2,872 2,874 2,200
2024/01/11 2,874 2,880 2,871 2,877 3,700
2024/01/10 2,880 2,880 2,865 2,874 2,100
2024/01/09 2,890 2,898 2,864 2,875 5,700
2024/01/05 2,898 2,915 2,876 2,890 7,500
2024/01/04 2,835 2,867 2,825 2,855 7,500
2023/12/29 2,800 2,835 2,796 2,833 6,600
2023/12/28 2,780 2,800 2,772 2,800 3,500
2023/12/27 2,773 2,780 2,762 2,780 2,100
2023/12/26 2,760 2,779 2,760 2,773 1,700
2023/12/25 2,760 2,774 2,760 2,765 1,700
2023/12/22 2,758 2,769 2,758 2,767 1,100
2023/12/21 2,789 2,789 2,765 2,780 1,900
2023/12/20 2,789 2,790 2,768 2,786 2,600
2023/12/19 2,778 2,789 2,778 2,789 1,200
2023/12/18 2,780 2,780 2,773 2,778 2,100
2023/12/15 2,772 2,783 2,772 2,781 1,300
2023/12/14 2,793 2,793 2,782 2,783 1,800
2023/12/13 2,790 2,794 2,782 2,790 1,600
2023/12/12 2,771 2,790 2,771 2,790 2,000
2023/12/11 2,770 2,770 2,755 2,770 2,800
2023/12/08 2,788 2,788 2,770 2,770 1,900
2023/12/07 2,771 2,795 2,771 2,788 1,800
2023/12/06 2,797 2,798 2,780 2,780 3,300
2023/12/05 2,771 2,797 2,771 2,789 3,900
2023/12/04 2,791 2,791 2,770 2,780 3,700
2023/12/01 2,795 2,795 2,757 2,773 4,800
2023/11/30 2,749 2,749 2,719 2,745 2,700
2023/11/29 2,699 2,750 2,688 2,749 3,900
2023/11/28 2,694 2,694 2,677 2,688 2,400
2023/11/27 2,667 2,674 2,667 2,674 1,100
2023/11/24 2,670 2,686 2,667 2,667 2,100
2023/11/22 2,669 2,669 2,645 2,666 1,300
2023/11/21 2,655 2,671 2,651 2,651 2,100
2023/11/20 2,616 2,655 2,616 2,631 2,200
2023/11/17 2,606 2,625 2,606 2,616 900
2023/11/16 2,612 2,629 2,606 2,606 2,100
2023/11/15 2,654 2,654 2,615 2,618 2,000
2023/11/14 2,628 2,640 2,628 2,628 900
2023/11/13 2,659 2,659 2,623 2,623 2,300
2023/11/10 2,659 2,659 2,639 2,658 1,100
2023/11/09 2,645 2,659 2,601 2,659 1,300
2023/11/08 2,650 2,650 2,620 2,620 1,300
2023/11/07 2,630 2,646 2,630 2,642 800
2023/11/06 2,645 2,668 2,645 2,646 2,000
2023/11/02 2,637 2,638 2,625 2,634 1,200
2023/11/01 2,611 2,628 2,610 2,621 1,100
2023/10/31 2,582 2,610 2,553 2,610 2,200
2023/10/30 2,564 2,573 2,555 2,565 1,400
2023/10/27 2,545 2,545 2,520 2,538 600
2023/10/26 2,529 2,547 2,519 2,547 2,200
2023/10/25 2,530 2,530 2,527 2,528 700
2023/10/24 2,551 2,551 2,502 2,505 2,900
2023/10/23 2,550 2,552 2,550 2,552 200
2023/10/20 2,562 2,562 2,545 2,552 800
2023/10/19 2,521 2,562 2,520 2,562 1,300
2023/10/18 2,530 2,536 2,517 2,521 1,000
2023/10/17 2,545 2,545 2,512 2,530 2,900
2023/10/16 2,589 2,589 2,501 2,549 5,500
2023/10/13 2,655 2,659 2,635 2,635 2,600
2023/10/12 2,591 2,650 2,591 2,634 1,800
2023/10/11 2,620 2,620 2,591 2,591 800
2023/10/10 2,583 2,630 2,583 2,630 2,500
2023/10/06 2,577 2,600 2,574 2,583 3,700
2023/10/05 2,485 2,553 2,485 2,527 3,400
2023/10/04 2,550 2,550 2,480 2,498 7,800
2023/10/03 2,591 2,591 2,570 2,570 1,800
2023/10/02 2,600 2,619 2,593 2,593 1,700
2023/09/29 2,620 2,620 2,595 2,595 2,100
2023/09/28 2,601 2,623 2,601 2,620 1,100
2023/09/27 2,595 2,601 2,592 2,601 2,100
2023/09/26 2,601 2,610 2,596 2,597 1,700
2023/09/25 2,610 2,626 2,602 2,602 2,500
2023/09/22 2,624 2,624 2,612 2,614 2,000
2023/09/21 2,643 2,643 2,630 2,630 1,500
2023/09/20 2,625 2,643 2,624 2,643 1,200
2023/09/19 2,670 2,670 2,631 2,636 2,900
2023/09/15 2,661 2,675 2,657 2,661 1,500
2023/09/14 2,670 2,685 2,667 2,668 1,500
2023/09/13 2,681 2,692 2,671 2,672 1,400
2023/09/12 2,690 2,694 2,672 2,694 4,100
2023/09/11 2,693 2,762 2,693 2,694 7,000
2023/09/08 2,670 2,710 2,670 2,709 3,800
2023/09/07 2,673 2,675 2,670 2,671 1,600
2023/09/06 2,705 2,705 2,671 2,674 2,500
2023/09/05 2,706 2,755 2,705 2,705 7,400
2023/09/04 2,635 2,734 2,622 2,687 10,500
2023/09/01 2,652 2,652 2,620 2,647 9,000
2023/08/31 2,684 2,684 2,650 2,670 8,100
2023/08/30 2,699 2,729 2,667 2,684 29,200
2023/08/29 2,773 2,849 2,773 2,849 21,500
2023/08/28 2,810 2,824 2,742 2,792 13,300
2023/08/25 2,751 2,820 2,751 2,810 5,700
2023/08/24 2,816 2,816 2,741 2,800 8,000
2023/08/23 2,851 2,851 2,808 2,816 7,200
2023/08/22 2,770 2,852 2,760 2,851 10,500
2023/08/21 2,735 2,770 2,721 2,770 7,100
2023/08/18 2,615 2,760 2,600 2,720 21,900
2023/08/17 2,614 2,614 2,551 2,598 17,500
2023/08/16 2,460 2,470 2,456 2,470 1,900
2023/08/15 2,458 2,475 2,456 2,472 4,000
2023/08/14 2,545 2,545 2,421 2,464 12,200
2023/08/10 2,601 2,610 2,435 2,546 9,500
2023/08/09 2,615 2,615 2,601 2,601 2,500
2023/08/08 2,615 2,615 2,603 2,607 2,300
2023/08/07 2,580 2,600 2,570 2,600 5,900
2023/08/04 2,534 2,575 2,534 2,573 4,000
2023/08/03 2,490 2,530 2,480 2,525 3,500
2023/08/02 2,475 2,501 2,475 2,492 3,600
2023/08/01 2,450 2,460 2,436 2,460 3,300
2023/07/31 2,408 2,436 2,408 2,431 5,100
2023/07/28 2,418 2,418 2,393 2,407 2,900
2023/07/27 2,385 2,409 2,385 2,409 4,100
2023/07/26 2,385 2,400 2,374 2,389 3,800
2023/07/25 2,347 2,385 2,333 2,385 2,200
2023/07/24 2,317 2,347 2,317 2,347 2,900
2023/07/21 2,290 2,320 2,280 2,317 2,200
2023/07/20 2,276 2,292 2,270 2,290 1,600
2023/07/19 2,300 2,300 2,259 2,262 2,400
2023/07/18 2,350 2,350 2,200 2,269 5,400
2023/07/14 2,247 2,275 2,220 2,275 4,800
2023/07/13 2,232 2,232 2,211 2,215 3,100
2023/07/12 2,240 2,245 2,225 2,232 2,100
2023/07/11 2,287 2,287 2,245 2,247 4,000
2023/07/10 2,269 2,288 2,264 2,284 3,300
2023/07/07 2,235 2,266 2,234 2,241 3,400
2023/07/06 2,220 2,229 2,215 2,229 2,500
2023/07/05 2,186 2,212 2,186 2,200 1,900
2023/07/04 2,176 2,230 2,170 2,185 6,300
2023/07/03 2,200 2,235 2,196 2,235 6,800
2023/06/30 2,182 2,185 2,154 2,177 3,200
2023/06/29 2,132 2,165 2,132 2,160 3,500
2023/06/28 2,132 2,133 2,119 2,119 1,400
2023/06/27 2,130 2,130 2,101 2,114 1,700
2023/06/26 2,118 2,121 2,100 2,101 1,500

このページの先頭へ