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
2016/12/30 2,680 2,680 2,672 2,678 2,400
2016/12/29 2,680 2,688 2,674 2,675 3,900
2016/12/28 2,660 2,673 2,660 2,669 2,400
2016/12/27 2,649 2,655 2,645 2,655 2,600
2016/12/26 2,638 2,643 2,636 2,638 2,400
2016/12/22 2,636 2,636 2,630 2,631 2,600
2016/12/21 2,641 2,643 2,632 2,642 3,200
2016/12/20 2,631 2,640 2,630 2,640 1,500
2016/12/19 2,634 2,637 2,629 2,631 1,600
2016/12/16 2,624 2,633 2,624 2,633 1,600
2016/12/15 2,635 2,635 2,625 2,630 1,600
2016/12/14 2,630 2,633 2,630 2,631 1,600
2016/12/13 2,630 2,632 2,624 2,624 1,400
2016/12/12 2,630 2,635 2,624 2,628 2,200
2016/12/09 2,635 2,635 2,623 2,624 1,600
2016/12/08 2,627 2,637 2,627 2,630 1,300
2016/12/07 2,637 2,637 2,621 2,627 900
2016/12/06 2,639 2,639 2,633 2,638 700
2016/12/05 2,643 2,643 2,637 2,639 2,500
2016/12/02 2,629 2,639 2,621 2,621 1,900
2016/12/01 2,619 2,645 2,605 2,629 3,700
2016/11/30 2,620 2,620 2,613 2,614 2,300
2016/11/29 2,604 2,605 2,600 2,605 1,400
2016/11/28 2,598 2,602 2,597 2,602 1,400
2016/11/25 2,594 2,600 2,593 2,594 1,600
2016/11/24 2,595 2,599 2,590 2,599 2,100
2016/11/22 2,590 2,594 2,590 2,593 1,000
2016/11/21 2,592 2,592 2,584 2,589 1,600
2016/11/18 2,587 2,592 2,582 2,592 1,900
2016/11/17 2,587 2,597 2,587 2,587 1,800
2016/11/16 2,604 2,604 2,588 2,600 1,900
2016/11/15 2,594 2,607 2,593 2,600 1,200
2016/11/14 2,598 2,620 2,596 2,605 3,200
2016/11/11 2,597 2,600 2,576 2,597 2,900
2016/11/10 2,551 2,596 2,551 2,584 2,300
2016/11/09 2,589 2,589 2,505 2,537 5,300
2016/11/08 2,571 2,589 2,571 2,582 2,000
2016/11/07 2,561 2,578 2,561 2,567 1,400
2016/11/04 2,563 2,570 2,562 2,570 3,100
2016/11/02 2,578 2,579 2,569 2,579 2,600
2016/11/01 2,593 2,593 2,580 2,581 1,600
2016/10/31 2,580 2,584 2,571 2,584 1,000
2016/10/28 2,562 2,589 2,562 2,567 1,300
2016/10/27 2,585 2,585 2,570 2,570 3,200
2016/10/26 2,579 2,586 2,579 2,584 900
2016/10/25 2,569 2,578 2,565 2,578 1,600
2016/10/24 2,563 2,570 2,561 2,570 1,400
2016/10/21 2,579 2,579 2,565 2,570 700
2016/10/20 2,567 2,567 2,560 2,564 1,700
2016/10/19 2,568 2,576 2,567 2,567 3,100
2016/10/18 2,568 2,577 2,568 2,569 3,100
2016/10/17 2,608 2,608 2,565 2,568 3,300
2016/10/14 2,573 2,599 2,565 2,565 4,400
2016/10/13 2,612 2,630 2,600 2,623 6,100
2016/10/12 2,588 2,600 2,576 2,592 2,700
2016/10/11 2,562 2,588 2,562 2,588 2,600
2016/10/07 2,575 2,578 2,563 2,563 1,300
2016/10/06 2,580 2,580 2,571 2,572 1,200
2016/10/05 2,577 2,580 2,567 2,580 900
2016/10/04 2,579 2,579 2,569 2,571 900
2016/10/03 2,580 2,580 2,559 2,562 2,200
2016/09/30 2,549 2,582 2,549 2,582 2,500
2016/09/29 2,525 2,544 2,525 2,544 3,200
2016/09/28 2,510 2,516 2,507 2,516 1,700
2016/09/27 2,497 2,509 2,491 2,509 2,700
2016/09/26 2,505 2,505 2,494 2,496 1,900
2016/09/23 2,482 2,489 2,481 2,483 1,100
2016/09/21 2,488 2,495 2,480 2,482 700
2016/09/20 2,481 2,490 2,481 2,482 1,100
2016/09/16 2,483 2,499 2,483 2,486 800
2016/09/15 2,491 2,491 2,483 2,483 1,400
2016/09/14 2,494 2,494 2,492 2,492 500
2016/09/13 2,496 2,500 2,494 2,494 1,700
2016/09/12 2,500 2,504 2,494 2,504 2,500
2016/09/09 2,500 2,505 2,500 2,500 1,100
2016/09/08 2,500 2,507 2,500 2,505 1,800
2016/09/07 2,495 2,499 2,490 2,496 1,200
2016/09/06 2,500 2,500 2,497 2,497 900
2016/09/05 2,503 2,503 2,488 2,489 1,400
2016/09/02 2,486 2,486 2,483 2,483 1,600
2016/09/01 2,501 2,503 2,491 2,491 2,200
2016/08/31 2,505 2,505 2,498 2,500 2,000
2016/08/30 2,511 2,511 2,500 2,505 2,700
2016/08/29 2,500 2,525 2,482 2,513 13,300
2016/08/26 2,665 2,676 2,665 2,671 11,800
2016/08/25 2,656 2,660 2,650 2,660 4,300
2016/08/24 2,640 2,650 2,640 2,646 3,700
2016/08/23 2,628 2,636 2,626 2,636 2,900
2016/08/22 2,609 2,621 2,603 2,621 4,400
2016/08/19 2,599 2,604 2,599 2,604 2,000
2016/08/18 2,594 2,599 2,594 2,599 1,800
2016/08/17 2,588 2,594 2,588 2,593 900
2016/08/16 2,599 2,599 2,588 2,588 2,200
2016/08/15 2,599 2,600 2,595 2,600 1,800
2016/08/12 2,591 2,598 2,591 2,595 1,600
2016/08/10 2,591 2,592 2,588 2,589 1,900
2016/08/09 2,590 2,593 2,585 2,592 1,000
2016/08/08 2,593 2,602 2,593 2,594 1,900
2016/08/05 2,595 2,604 2,592 2,593 1,100
2016/08/04 2,608 2,608 2,594 2,594 1,300
2016/08/03 2,619 2,619 2,565 2,565 2,900
2016/08/02 2,570 2,604 2,561 2,591 1,200
2016/08/01 2,555 2,610 2,550 2,610 2,700
2016/07/29 2,557 2,592 2,556 2,560 2,400
2016/07/28 2,560 2,600 2,560 2,570 2,700
2016/07/27 2,601 2,601 2,580 2,590 2,800
2016/07/26 2,605 2,629 2,600 2,601 3,200
2016/07/25 2,600 2,636 2,600 2,615 4,400
2016/07/22 2,656 2,659 2,614 2,614 4,700
2016/07/21 2,662 2,663 2,659 2,659 1,700
2016/07/20 2,673 2,673 2,655 2,662 1,500
2016/07/19 2,673 2,673 2,653 2,673 2,200
2016/07/15 2,645 2,681 2,644 2,651 5,500
2016/07/14 2,640 2,645 2,637 2,645 1,700
2016/07/13 2,644 2,654 2,640 2,640 1,100
2016/07/12 2,645 2,648 2,637 2,644 2,100
2016/07/11 2,621 2,628 2,612 2,628 1,700
2016/07/08 2,625 2,625 2,609 2,615 1,100
2016/07/07 2,633 2,633 2,620 2,620 600
2016/07/06 2,647 2,647 2,603 2,610 2,800
2016/07/05 2,610 2,629 2,610 2,629 1,900
2016/07/04 2,593 2,600 2,576 2,600 2,000
2016/07/01 2,572 2,587 2,568 2,572 1,800
2016/06/30 2,590 2,590 2,570 2,570 2,300
2016/06/29 2,563 2,590 2,561 2,571 2,200
2016/06/28 2,487 2,595 2,487 2,589 3,100
2016/06/27 2,490 2,490 2,465 2,468 5,500
2016/06/24 2,578 2,578 2,437 2,490 8,100
2016/06/23 2,550 2,560 2,550 2,550 900
2016/06/22 2,524 2,568 2,523 2,563 2,300
2016/06/21 2,539 2,539 2,520 2,525 800
2016/06/20 2,538 2,538 2,516 2,537 2,200
2016/06/17 2,512 2,529 2,512 2,515 1,700
2016/06/16 2,553 2,579 2,510 2,510 3,000
2016/06/15 2,520 2,553 2,511 2,553 1,400
2016/06/14 2,610 2,610 2,515 2,522 8,200
2016/06/13 2,633 2,645 2,611 2,613 3,400
2016/06/10 2,652 2,652 2,650 2,651 1,500
2016/06/09 2,690 2,690 2,640 2,652 1,700
2016/06/08 2,695 2,695 2,650 2,693 2,100
2016/06/07 2,728 2,728 2,700 2,702 1,300
2016/06/06 2,735 2,735 2,705 2,720 2,100
2016/06/03 2,739 2,747 2,735 2,740 2,500
2016/06/02 2,739 2,750 2,711 2,727 5,600
2016/06/01 2,730 2,730 2,703 2,720 4,400
2016/05/31 2,690 2,740 2,690 2,700 7,600
2016/05/30 2,658 2,685 2,658 2,685 3,100
2016/05/27 2,638 2,675 2,638 2,659 2,700
2016/05/26 2,620 2,638 2,620 2,638 2,700
2016/05/25 2,605 2,615 2,600 2,602 1,500
2016/05/24 2,598 2,603 2,566 2,595 4,700
2016/05/23 2,570 2,570 2,558 2,558 2,300
2016/05/20 2,550 2,570 2,550 2,570 2,100
2016/05/19 2,550 2,550 2,540 2,550 700
2016/05/18 2,538 2,538 2,531 2,538 1,200
2016/05/17 2,521 2,536 2,521 2,527 1,100
2016/05/16 2,530 2,530 2,521 2,521 600
2016/05/13 2,536 2,536 2,512 2,512 700
2016/05/12 2,518 2,518 2,505 2,518 900
2016/05/11 2,537 2,537 2,521 2,521 900
2016/05/10 2,519 2,521 2,506 2,521 1,300
2016/05/09 2,492 2,516 2,491 2,516 2,200
2016/05/06 2,494 2,494 2,477 2,489 1,800
2016/05/02 2,480 2,484 2,472 2,472 2,400
2016/04/28 2,536 2,536 2,500 2,500 3,000
2016/04/27 2,523 2,523 2,500 2,521 1,400
2016/04/26 2,519 2,520 2,497 2,500 1,800
2016/04/25 2,525 2,525 2,501 2,506 4,000
2016/04/22 2,495 2,502 2,477 2,478 2,300
2016/04/21 2,480 2,495 2,480 2,495 2,100
2016/04/20 2,492 2,521 2,470 2,470 3,600
2016/04/19 2,479 2,490 2,468 2,490 1,500
2016/04/18 2,452 2,470 2,441 2,458 2,900
2016/04/15 2,470 2,496 2,460 2,492 8,500
2016/04/14 2,416 2,438 2,416 2,435 1,500
2016/04/13 2,399 2,425 2,392 2,416 1,000
2016/04/12 2,380 2,399 2,380 2,399 1,300
2016/04/11 2,385 2,396 2,375 2,392 1,100
2016/04/08 2,372 2,397 2,372 2,385 2,700
2016/04/07 2,375 2,425 2,375 2,410 1,000
2016/04/06 2,400 2,400 2,380 2,386 2,700
2016/04/05 2,430 2,430 2,400 2,400 1,200
2016/04/04 2,446 2,451 2,429 2,431 900
2016/04/01 2,480 2,485 2,424 2,426 2,800
2016/03/31 2,447 2,499 2,447 2,466 3,100
2016/03/30 2,431 2,447 2,427 2,439 4,100
2016/03/29 2,377 2,425 2,374 2,425 5,700
2016/03/28 2,370 2,380 2,370 2,377 2,300
2016/03/25 2,368 2,374 2,365 2,365 3,200
2016/03/24 2,370 2,372 2,368 2,368 1,200
2016/03/23 2,371 2,376 2,368 2,369 1,800
2016/03/22 2,372 2,375 2,367 2,368 2,500
2016/03/18 2,375 2,375 2,370 2,372 2,000
2016/03/17 2,375 2,384 2,375 2,375 1,800
2016/03/16 2,377 2,385 2,375 2,377 2,000
2016/03/15 2,379 2,394 2,377 2,377 2,200
2016/03/14 2,387 2,388 2,379 2,379 2,400
2016/03/11 2,382 2,400 2,382 2,386 400
2016/03/10 2,380 2,400 2,380 2,383 800
2016/03/09 2,400 2,400 2,380 2,380 1,400
2016/03/08 2,401 2,415 2,400 2,407 2,000
2016/03/07 2,412 2,414 2,405 2,408 1,400
2016/03/04 2,448 2,448 2,425 2,425 2,100
2016/03/03 2,430 2,456 2,430 2,431 1,800
2016/03/02 2,470 2,470 2,402 2,424 3,400
2016/03/01 2,451 2,465 2,450 2,465 1,000
2016/02/29 2,490 2,493 2,451 2,451 3,200
2016/02/26 2,500 2,507 2,488 2,488 2,900
2016/02/25 2,500 2,530 2,490 2,496 12,200
2016/02/24 2,630 2,700 2,614 2,700 13,300
2016/02/23 2,610 2,620 2,610 2,620 5,200
2016/02/22 2,598 2,605 2,582 2,605 3,600
2016/02/19 2,590 2,592 2,570 2,590 3,300
2016/02/18 2,546 2,582 2,546 2,582 2,400
2016/02/17 2,563 2,569 2,544 2,545 3,000
2016/02/16 2,529 2,571 2,529 2,543 2,200
2016/02/15 2,500 2,547 2,500 2,529 4,600
2016/02/12 2,450 2,479 2,347 2,435 8,500
2016/02/10 2,606 2,639 2,590 2,590 4,000
2016/02/09 2,630 2,648 2,604 2,610 2,900
2016/02/08 2,626 2,632 2,603 2,632 2,300
2016/02/05 2,629 2,649 2,626 2,632 2,800
2016/02/04 2,650 2,666 2,633 2,659 2,300
2016/02/03 2,631 2,670 2,628 2,653 3,200
2016/02/02 2,656 2,670 2,646 2,669 2,600
2016/02/01 2,630 2,669 2,625 2,669 3,600
2016/01/29 2,611 2,634 2,611 2,620 3,900
2016/01/28 2,586 2,639 2,586 2,634 2,700
2016/01/27 2,594 2,598 2,582 2,598 2,700
2016/01/26 2,582 2,582 2,550 2,577 2,200
2016/01/25 2,560 2,570 2,540 2,549 3,200
2016/01/22 2,451 2,493 2,433 2,481 6,300
2016/01/21 2,510 2,512 2,456 2,456 5,700
2016/01/20 2,580 2,603 2,515 2,515 5,300
2016/01/19 2,570 2,608 2,560 2,608 2,700
2016/01/18 2,548 2,566 2,516 2,563 3,600
2016/01/15 2,667 2,669 2,632 2,637 1,600
2016/01/14 2,670 2,670 2,614 2,625 3,200
2016/01/13 2,606 2,713 2,606 2,709 1,800
2016/01/12 2,656 2,675 2,590 2,590 4,500
2016/01/08 2,690 2,690 2,677 2,679 3,900
2016/01/07 2,720 2,725 2,700 2,701 3,400
2016/01/06 2,780 2,780 2,715 2,730 3,100
2016/01/05 2,715 2,749 2,700 2,749 2,700
2016/01/04 2,808 2,820 2,715 2,715 5,100

このページの先頭へ