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
2015/12/30 2,800 2,800 2,752 2,778 3,800
2015/12/29 2,770 2,798 2,769 2,798 2,900
2015/12/28 2,700 2,769 2,700 2,769 2,700
2015/12/25 2,713 2,715 2,652 2,704 4,600
2015/12/24 2,710 2,716 2,700 2,709 3,400
2015/12/22 2,719 2,720 2,701 2,703 1,700
2015/12/21 2,735 2,735 2,706 2,712 4,300
2015/12/18 2,779 2,779 2,732 2,732 3,700
2015/12/17 2,767 2,767 2,750 2,755 2,600
2015/12/16 2,707 2,765 2,707 2,717 4,300
2015/12/15 2,750 2,750 2,715 2,716 2,200
2015/12/14 2,751 2,777 2,707 2,749 4,500
2015/12/11 2,800 2,819 2,800 2,818 1,800
2015/12/10 2,807 2,807 2,801 2,801 2,000
2015/12/09 2,840 2,841 2,807 2,807 2,100
2015/12/08 2,868 2,868 2,806 2,840 3,500
2015/12/07 2,873 2,873 2,853 2,868 2,400
2015/12/04 2,861 2,870 2,800 2,836 7,500
2015/12/03 2,878 2,880 2,860 2,879 4,200
2015/12/02 2,878 2,878 2,846 2,878 5,400
2015/12/01 2,805 2,840 2,805 2,840 4,200
2015/11/30 2,795 2,800 2,790 2,795 4,600
2015/11/27 2,796 2,796 2,775 2,780 2,000
2015/11/26 2,780 2,780 2,770 2,770 800
2015/11/25 2,770 2,780 2,767 2,770 2,500
2015/11/24 2,764 2,770 2,755 2,765 2,300
2015/11/20 2,730 2,735 2,730 2,735 1,300
2015/11/19 2,750 2,753 2,726 2,726 3,300
2015/11/18 2,736 2,747 2,730 2,747 1,900
2015/11/17 2,723 2,735 2,720 2,720 2,500
2015/11/16 2,717 2,721 2,696 2,719 3,600
2015/11/13 2,718 2,718 2,691 2,713 2,800
2015/11/12 2,690 2,710 2,690 2,708 2,800
2015/11/11 2,677 2,690 2,677 2,690 2,500
2015/11/10 2,657 2,679 2,635 2,677 3,900
2015/11/09 2,609 2,655 2,609 2,630 4,200
2015/11/06 2,605 2,605 2,595 2,605 2,200
2015/11/05 2,590 2,600 2,580 2,583 1,700
2015/11/04 2,560 2,589 2,560 2,587 2,600
2015/11/02 2,538 2,542 2,526 2,542 2,800
2015/10/30 2,525 2,610 2,515 2,537 3,200
2015/10/29 2,512 2,524 2,505 2,524 1,300
2015/10/28 2,525 2,548 2,504 2,515 2,100
2015/10/27 2,562 2,604 2,520 2,525 3,700
2015/10/26 2,591 2,608 2,561 2,561 4,900
2015/10/23 2,595 2,609 2,585 2,596 4,100
2015/10/22 2,575 2,587 2,570 2,581 2,300
2015/10/21 2,564 2,572 2,558 2,571 1,800
2015/10/20 2,545 2,572 2,545 2,552 2,800
2015/10/19 2,543 2,564 2,543 2,545 2,400
2015/10/16 2,540 2,544 2,539 2,543 1,900
2015/10/15 2,545 2,550 2,539 2,544 2,100
2015/10/14 2,490 2,550 2,480 2,550 3,800
2015/10/13 2,466 2,564 2,466 2,562 4,700
2015/10/09 2,450 2,467 2,450 2,466 2,200
2015/10/08 2,440 2,450 2,438 2,450 1,200
2015/10/07 2,429 2,440 2,429 2,440 900
2015/10/06 2,466 2,466 2,421 2,428 2,400
2015/10/05 2,380 2,380 2,345 2,370 1,900
2015/10/02 2,350 2,355 2,328 2,347 1,400
2015/10/01 2,347 2,350 2,328 2,330 1,500
2015/09/30 2,347 2,347 2,318 2,318 400
2015/09/29 2,349 2,349 2,301 2,301 2,100
2015/09/28 2,320 2,349 2,320 2,326 1,700
2015/09/25 2,310 2,312 2,306 2,311 900
2015/09/24 2,350 2,350 2,302 2,349 3,000
2015/09/18 2,359 2,371 2,352 2,352 1,600
2015/09/17 2,412 2,419 2,360 2,370 2,600
2015/09/16 2,402 2,438 2,385 2,415 1,500
2015/09/15 2,445 2,445 2,400 2,400 1,800
2015/09/14 2,460 2,550 2,439 2,445 3,300
2015/09/11 2,300 2,360 2,300 2,360 3,400
2015/09/10 2,264 2,299 2,230 2,299 3,600
2015/09/09 2,246 2,290 2,244 2,265 4,200
2015/09/08 2,262 2,299 2,200 2,206 6,900
2015/09/07 2,251 2,273 2,230 2,262 7,800
2015/09/04 2,430 2,430 2,386 2,390 5,000
2015/09/03 2,511 2,529 2,444 2,451 2,200
2015/09/02 2,400 2,470 2,400 2,470 6,000
2015/09/01 2,617 2,617 2,450 2,453 6,500
2015/08/31 2,630 2,634 2,614 2,617 4,700
2015/08/28 2,650 2,650 2,611 2,640 5,400
2015/08/27 2,663 2,677 2,600 2,610 26,800
2015/08/26 2,640 2,800 2,640 2,798 14,500
2015/08/25 2,500 2,630 2,378 2,619 24,200
2015/08/24 2,651 2,769 2,631 2,631 20,000
2015/08/21 2,860 2,860 2,839 2,839 6,400
2015/08/20 2,870 2,879 2,863 2,872 4,300
2015/08/19 2,879 2,880 2,863 2,870 3,200
2015/08/18 2,858 2,880 2,854 2,880 5,600
2015/08/17 2,808 2,845 2,805 2,845 7,700
2015/08/14 2,813 2,813 2,788 2,808 6,100
2015/08/13 2,814 2,814 2,790 2,814 6,800
2015/08/12 2,815 2,848 2,815 2,818 3,200
2015/08/11 2,858 2,868 2,812 2,812 10,800
2015/08/10 2,897 2,897 2,850 2,858 13,700
2015/08/07 2,922 2,929 2,908 2,910 3,400
2015/08/06 2,916 2,930 2,914 2,930 3,900
2015/08/05 2,907 2,923 2,901 2,918 5,200
2015/08/04 2,920 2,928 2,909 2,909 6,800
2015/08/03 2,950 2,950 2,922 2,942 7,300
2015/07/31 2,987 2,987 2,917 2,958 7,600
2015/07/30 2,985 3,000 2,985 2,991 2,900
2015/07/29 2,947 2,979 2,945 2,976 6,200
2015/07/28 2,920 2,930 2,900 2,929 7,700
2015/07/27 2,993 3,010 2,950 2,950 9,400
2015/07/24 2,985 3,025 2,978 3,005 8,000
2015/07/23 2,923 2,984 2,923 2,984 7,500
2015/07/22 2,920 2,924 2,886 2,923 5,000
2015/07/21 2,879 2,935 2,879 2,915 8,300
2015/07/17 2,802 2,850 2,801 2,844 8,400
2015/07/16 2,791 2,799 2,785 2,799 4,400
2015/07/15 2,726 2,763 2,726 2,763 5,100
2015/07/14 2,723 2,725 2,699 2,715 6,400
2015/07/13 2,658 2,694 2,656 2,690 3,400
2015/07/10 2,638 2,684 2,638 2,648 7,300
2015/07/09 2,633 2,710 2,540 2,688 24,200
2015/07/08 2,779 2,779 2,650 2,733 12,000
2015/07/07 2,765 2,785 2,765 2,779 4,000
2015/07/06 2,770 2,770 2,754 2,754 4,200
2015/07/03 2,755 2,771 2,743 2,771 4,900
2015/07/02 2,759 2,762 2,743 2,750 4,500
2015/07/01 2,739 2,764 2,730 2,762 6,100
2015/06/30 2,690 2,702 2,658 2,702 7,800
2015/06/29 2,700 2,750 2,627 2,700 18,500
2015/06/26 2,762 2,810 2,762 2,796 8,600
2015/06/25 2,720 2,752 2,720 2,750 13,600
2015/06/24 2,694 2,694 2,664 2,690 4,700
2015/06/23 2,670 2,684 2,662 2,670 3,300
2015/06/22 2,673 2,680 2,650 2,664 3,500
2015/06/19 2,607 2,649 2,606 2,628 4,100
2015/06/18 2,646 2,646 2,590 2,607 4,400
2015/06/17 2,620 2,649 2,606 2,649 3,200
2015/06/16 2,563 2,649 2,563 2,588 4,500
2015/06/15 2,565 2,570 2,550 2,557 4,300
2015/06/12 2,573 2,573 2,565 2,570 1,600
2015/06/11 2,583 2,589 2,560 2,573 2,700
2015/06/10 2,586 2,600 2,539 2,574 6,400
2015/06/09 2,653 2,658 2,580 2,580 6,500
2015/06/08 2,654 2,700 2,651 2,651 6,900
2015/06/05 2,660 2,661 2,607 2,645 6,500
2015/06/04 2,590 2,674 2,590 2,673 13,800
2015/06/03 2,548 2,574 2,548 2,574 3,700
2015/06/02 2,528 2,545 2,525 2,541 3,400
2015/06/01 2,529 2,530 2,501 2,528 6,200
2015/05/29 2,468 2,488 2,460 2,480 6,200
2015/05/28 2,445 2,464 2,445 2,452 5,200
2015/05/27 2,418 2,442 2,418 2,434 4,300
2015/05/26 2,394 2,450 2,390 2,450 8,300
2015/05/25 2,396 2,398 2,384 2,392 3,300
2015/05/22 2,370 2,377 2,360 2,374 1,600
2015/05/21 2,394 2,394 2,360 2,360 4,100
2015/05/20 2,395 2,400 2,380 2,381 5,200
2015/05/19 2,375 2,392 2,375 2,385 3,200
2015/05/18 2,374 2,374 2,370 2,370 1,200
2015/05/15 2,375 2,383 2,374 2,374 2,700
2015/05/14 2,376 2,376 2,368 2,370 2,900
2015/05/13 2,375 2,376 2,365 2,373 2,400
2015/05/12 2,368 2,373 2,361 2,373 2,100
2015/05/11 2,360 2,368 2,350 2,360 3,500
2015/05/08 2,340 2,357 2,335 2,350 1,400
2015/05/07 2,328 2,340 2,327 2,330 1,900
2015/05/01 2,312 2,327 2,310 2,327 2,200
2015/04/30 2,343 2,343 2,306 2,310 3,700
2015/04/28 2,384 2,390 2,314 2,330 8,400
2015/04/27 2,360 2,391 2,355 2,384 9,900
2015/04/24 2,330 2,350 2,321 2,350 26,300
2015/04/23 2,320 2,325 2,314 2,322 1,400
2015/04/22 2,302 2,320 2,300 2,320 2,900
2015/04/21 2,296 2,300 2,294 2,294 1,300
2015/04/20 2,287 2,299 2,287 2,296 1,000
2015/04/17 2,299 2,300 2,285 2,285 2,500
2015/04/16 2,293 2,300 2,293 2,299 1,800
2015/04/15 2,297 2,298 2,293 2,298 1,600
2015/04/14 2,291 2,298 2,290 2,297 1,200
2015/04/13 2,290 2,299 2,290 2,299 1,500
2015/04/10 2,305 2,307 2,293 2,293 2,600
2015/04/09 2,303 2,310 2,303 2,308 1,600
2015/04/08 2,301 2,310 2,301 2,302 1,500
2015/04/07 2,310 2,315 2,285 2,297 3,600
2015/04/06 2,282 2,298 2,282 2,298 2,800
2015/04/03 2,278 2,285 2,276 2,276 3,400
2015/04/02 2,254 2,288 2,254 2,262 3,300
2015/04/01 2,258 2,258 2,248 2,254 1,300
2015/03/31 2,216 2,255 2,216 2,250 3,800
2015/03/30 2,200 2,210 2,195 2,210 1,500
2015/03/27 2,156 2,201 2,156 2,201 3,000
2015/03/26 2,181 2,200 2,152 2,161 4,100
2015/03/25 2,202 2,225 2,191 2,196 3,900
2015/03/24 2,207 2,221 2,203 2,210 2,300
2015/03/23 2,211 2,225 2,205 2,208 2,100
2015/03/20 2,218 2,240 2,211 2,213 3,100
2015/03/19 2,220 2,230 2,220 2,221 1,400
2015/03/18 2,228 2,237 2,223 2,223 2,500
2015/03/17 2,239 2,245 2,225 2,230 2,500
2015/03/16 2,240 2,247 2,222 2,247 3,600
2015/03/13 2,241 2,253 2,238 2,240 1,300
2015/03/12 2,230 2,256 2,230 2,241 1,600
2015/03/11 2,230 2,250 2,228 2,230 2,000
2015/03/10 2,250 2,259 2,230 2,235 2,600
2015/03/09 2,260 2,270 2,248 2,255 2,900
2015/03/06 2,264 2,282 2,262 2,270 4,500
2015/03/05 2,266 2,266 2,254 2,254 1,400
2015/03/04 2,240 2,266 2,228 2,266 3,000
2015/03/03 2,230 2,241 2,228 2,241 3,400
2015/03/02 2,236 2,236 2,230 2,232 3,800
2015/02/27 2,244 2,247 2,236 2,236 3,300
2015/02/26 2,241 2,260 2,235 2,242 7,000
2015/02/25 2,233 2,274 2,230 2,235 24,400
2015/02/24 2,358 2,380 2,357 2,380 15,200
2015/02/23 2,357 2,369 2,357 2,361 8,200
2015/02/20 2,357 2,357 2,345 2,356 6,300
2015/02/19 2,355 2,359 2,354 2,357 3,500
2015/02/18 2,353 2,355 2,348 2,355 3,200
2015/02/17 2,355 2,355 2,351 2,355 1,700
2015/02/16 2,355 2,357 2,348 2,355 2,600
2015/02/13 2,350 2,355 2,342 2,353 3,600
2015/02/12 2,350 2,351 2,349 2,350 2,900
2015/02/10 2,343 2,349 2,340 2,348 2,600
2015/02/09 2,330 2,344 2,330 2,344 5,600
2015/02/06 2,368 2,368 2,350 2,358 4,900
2015/02/05 2,370 2,370 2,359 2,365 5,800
2015/02/04 2,373 2,373 2,370 2,373 3,000
2015/02/03 2,368 2,374 2,368 2,373 2,200
2015/02/02 2,350 2,360 2,345 2,360 2,700
2015/01/30 2,344 2,354 2,344 2,350 2,600
2015/01/29 2,355 2,366 2,346 2,347 5,100
2015/01/28 2,350 2,360 2,342 2,355 4,800
2015/01/27 2,348 2,350 2,340 2,350 2,100
2015/01/26 2,345 2,349 2,333 2,349 3,500
2015/01/23 2,306 2,349 2,299 2,349 4,200
2015/01/22 2,297 2,300 2,292 2,296 2,500
2015/01/21 2,295 2,300 2,295 2,296 1,500
2015/01/20 2,283 2,290 2,274 2,290 3,500
2015/01/19 2,281 2,283 2,271 2,283 3,200
2015/01/16 2,292 2,299 2,281 2,281 2,700
2015/01/15 2,286 2,292 2,283 2,292 2,100
2015/01/14 2,292 2,300 2,281 2,286 3,800
2015/01/13 2,300 2,305 2,283 2,290 2,100
2015/01/09 2,310 2,323 2,267 2,305 5,500
2015/01/08 2,241 2,311 2,241 2,307 4,500
2015/01/07 2,245 2,247 2,240 2,240 3,100
2015/01/06 2,255 2,259 2,222 2,254 5,900
2015/01/05 2,270 2,272 2,265 2,272 5,900

このページの先頭へ