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
2018/12/28 2,440 2,564 2,400 2,564 7,200
2018/12/27 2,451 2,514 2,449 2,461 6,400
2018/12/26 2,307 2,444 2,307 2,361 4,600
2018/12/25 2,300 2,419 2,199 2,278 23,300
2018/12/21 2,701 2,739 2,650 2,650 7,700
2018/12/20 2,738 2,740 2,702 2,702 4,200
2018/12/19 2,748 2,748 2,731 2,740 1,200
2018/12/18 2,749 2,752 2,734 2,752 1,900
2018/12/17 2,733 2,752 2,733 2,752 2,600
2018/12/14 2,733 2,744 2,733 2,733 1,200
2018/12/13 2,740 2,760 2,734 2,745 1,800
2018/12/12 2,736 2,746 2,736 2,740 700
2018/12/11 2,731 2,756 2,731 2,732 1,000
2018/12/10 2,735 2,736 2,731 2,731 1,500
2018/12/07 2,741 2,753 2,740 2,746 1,000
2018/12/06 2,755 2,755 2,741 2,741 800
2018/12/05 2,735 2,750 2,735 2,750 600
2018/12/04 2,745 2,758 2,745 2,745 400
2018/12/03 2,751 2,755 2,745 2,745 1,100
2018/11/30 2,740 2,740 2,736 2,740 1,000
2018/11/29 2,753 2,754 2,740 2,741 800
2018/11/28 2,742 2,754 2,736 2,754 1,600
2018/11/27 2,739 2,739 2,735 2,737 900
2018/11/26 2,725 2,736 2,725 2,736 500
2018/11/22 2,730 2,736 2,729 2,736 900
2018/11/21 2,713 2,729 2,710 2,729 1,200
2018/11/20 2,715 2,730 2,715 2,730 400
2018/11/19 2,719 2,730 2,717 2,717 900
2018/11/16 2,719 2,729 2,718 2,728 700
2018/11/15 2,720 2,725 2,720 2,720 800
2018/11/14 2,737 2,737 2,718 2,718 900
2018/11/13 2,737 2,739 2,721 2,737 800
2018/11/12 2,718 2,736 2,718 2,736 300
2018/11/09 2,717 2,718 2,717 2,718 300
2018/11/08 2,716 2,720 2,715 2,720 900
2018/11/07 2,713 2,720 2,713 2,714 800
2018/11/06 2,706 2,718 2,706 2,712 500
2018/11/05 2,713 2,719 2,713 2,713 500
2018/11/02 2,748 2,748 2,714 2,714 1,300
2018/11/01 2,727 2,748 2,707 2,713 500
2018/10/31 2,702 2,727 2,702 2,727 1,200
2018/10/30 2,700 2,702 2,700 2,702 700
2018/10/29 2,710 2,710 2,700 2,700 1,200
2018/10/26 2,734 2,734 2,710 2,710 1,000
2018/10/25 2,716 2,731 2,711 2,711 1,800
2018/10/24 2,728 2,735 2,720 2,720 1,100
2018/10/23 2,735 2,738 2,729 2,729 1,200
2018/10/22 2,734 2,738 2,734 2,735 600
2018/10/19 2,735 2,746 2,730 2,733 500
2018/10/18 2,745 2,745 2,729 2,735 500
2018/10/17 2,740 2,741 2,726 2,728 900
2018/10/16 2,722 2,742 2,721 2,721 1,000
2018/10/15 2,720 2,730 2,720 2,725 700
2018/10/12 2,722 2,722 2,720 2,720 1,700
2018/10/11 2,729 2,734 2,723 2,724 1,500
2018/10/10 2,731 2,750 2,729 2,729 700
2018/10/09 2,762 2,762 2,730 2,731 1,500
2018/10/05 2,735 2,736 2,735 2,735 600
2018/10/04 2,738 2,746 2,738 2,739 800
2018/10/03 2,740 2,740 2,739 2,739 1,100
2018/10/02 2,738 2,744 2,738 2,741 1,400
2018/10/01 2,738 2,739 2,731 2,738 1,400
2018/09/28 2,728 2,739 2,728 2,737 1,000
2018/09/27 2,724 2,737 2,724 2,727 1,000
2018/09/26 2,723 2,739 2,722 2,725 1,500
2018/09/25 2,716 2,730 2,715 2,720 1,600
2018/09/21 2,721 2,721 2,716 2,716 2,100
2018/09/20 2,718 2,725 2,715 2,715 1,600
2018/09/19 2,717 2,720 2,716 2,720 900
2018/09/18 2,718 2,720 2,715 2,715 1,600
2018/09/14 2,715 2,720 2,715 2,719 800
2018/09/13 2,709 2,733 2,709 2,733 300
2018/09/12 2,735 2,735 2,708 2,711 900
2018/09/11 2,720 2,734 2,709 2,734 1,100
2018/09/10 2,723 2,726 2,721 2,721 1,100
2018/09/07 2,725 2,738 2,721 2,726 1,100
2018/09/06 2,738 2,738 2,723 2,725 800
2018/09/05 2,742 2,742 2,725 2,725 800
2018/09/04 2,722 2,740 2,722 2,722 1,200
2018/09/03 2,725 2,725 2,721 2,722 1,500
2018/08/31 2,730 2,740 2,729 2,730 2,300
2018/08/30 2,738 2,740 2,731 2,732 2,300
2018/08/29 2,739 2,748 2,733 2,740 13,600
2018/08/28 2,825 2,839 2,823 2,839 9,100
2018/08/27 2,828 2,829 2,824 2,825 5,000
2018/08/24 2,820 2,829 2,820 2,828 4,100
2018/08/23 2,823 2,824 2,820 2,822 1,400
2018/08/22 2,820 2,826 2,820 2,821 1,900
2018/08/21 2,826 2,828 2,820 2,820 1,700
2018/08/20 2,823 2,823 2,820 2,823 2,400
2018/08/17 2,823 2,830 2,821 2,825 2,200
2018/08/16 2,828 2,828 2,821 2,822 1,900
2018/08/15 2,827 2,830 2,824 2,829 900
2018/08/14 2,823 2,835 2,823 2,825 900
2018/08/13 2,834 2,835 2,823 2,823 3,000
2018/08/10 2,825 2,834 2,825 2,828 1,300
2018/08/09 2,830 2,831 2,826 2,831 1,200
2018/08/08 2,822 2,828 2,822 2,826 1,900
2018/08/07 2,823 2,827 2,820 2,827 1,700
2018/08/06 2,825 2,826 2,821 2,823 1,700
2018/08/03 2,815 2,827 2,815 2,827 1,400
2018/08/02 2,821 2,823 2,820 2,820 1,100
2018/08/01 2,813 2,828 2,813 2,827 1,400
2018/07/31 2,825 2,828 2,822 2,828 1,200
2018/07/30 2,827 2,839 2,822 2,829 1,300
2018/07/27 2,821 2,843 2,821 2,827 2,000
2018/07/26 2,847 2,849 2,833 2,846 3,800
2018/07/25 2,830 2,832 2,820 2,830 800
2018/07/24 2,820 2,830 2,820 2,830 900
2018/07/23 2,815 2,827 2,815 2,825 1,600
2018/07/20 2,829 2,829 2,828 2,828 300
2018/07/19 2,832 2,832 2,821 2,821 700
2018/07/18 2,834 2,834 2,812 2,821 500
2018/07/17 2,830 2,835 2,820 2,835 1,500
2018/07/13 2,827 2,827 2,805 2,805 700
2018/07/12 2,815 2,824 2,805 2,805 1,700
2018/07/11 2,838 2,838 2,815 2,828 1,500
2018/07/10 2,831 2,840 2,831 2,838 600
2018/07/09 2,804 2,834 2,804 2,831 2,700
2018/07/06 2,797 2,803 2,793 2,803 1,300
2018/07/05 2,800 2,805 2,800 2,800 1,900
2018/07/04 2,808 2,808 2,802 2,803 1,400
2018/07/03 2,827 2,827 2,810 2,810 1,400
2018/07/02 2,826 2,827 2,813 2,827 1,400
2018/06/29 2,825 2,826 2,820 2,826 1,100
2018/06/28 2,813 2,823 2,813 2,823 1,200
2018/06/27 2,813 2,827 2,813 2,827 1,600
2018/06/26 2,804 2,826 2,804 2,813 1,200
2018/06/25 2,829 2,829 2,819 2,828 1,000
2018/06/22 2,819 2,819 2,802 2,819 900
2018/06/21 2,807 2,818 2,807 2,808 600
2018/06/20 2,802 2,818 2,797 2,807 1,600
2018/06/19 2,832 2,834 2,810 2,811 1,900
2018/06/18 2,829 2,833 2,825 2,833 700
2018/06/15 2,816 2,830 2,816 2,829 1,200
2018/06/14 2,820 2,820 2,815 2,815 500
2018/06/13 2,815 2,819 2,808 2,819 900
2018/06/12 2,815 2,817 2,805 2,817 800
2018/06/11 2,809 2,811 2,803 2,811 1,000
2018/06/08 2,812 2,814 2,802 2,809 900
2018/06/07 2,805 2,814 2,800 2,814 600
2018/06/06 2,806 2,806 2,792 2,805 600
2018/06/05 2,808 2,808 2,784 2,784 600
2018/06/04 2,790 2,815 2,790 2,814 1,400
2018/06/01 2,776 2,780 2,776 2,780 900
2018/05/31 2,779 2,782 2,774 2,774 500
2018/05/30 2,784 2,784 2,777 2,777 2,300
2018/05/29 2,780 2,783 2,771 2,783 1,500
2018/05/28 2,773 2,779 2,755 2,766 1,400
2018/05/25 2,782 2,782 2,751 2,754 2,300
2018/05/24 2,784 2,880 2,752 2,762 9,000
2018/05/23 2,778 2,800 2,775 2,784 3,200
2018/05/22 2,765 2,778 2,765 2,778 1,100
2018/05/21 2,756 2,765 2,756 2,765 300
2018/05/18 2,768 2,776 2,750 2,751 2,800
2018/05/17 2,764 2,768 2,764 2,768 500
2018/05/16 2,769 2,779 2,764 2,764 1,000
2018/05/15 2,770 2,780 2,763 2,763 1,300
2018/05/14 2,770 2,779 2,770 2,779 1,000
2018/05/11 2,785 2,788 2,771 2,771 2,100
2018/05/10 2,787 2,792 2,787 2,787 1,000
2018/05/09 2,792 2,792 2,787 2,787 1,500
2018/05/08 2,789 2,790 2,783 2,790 1,000
2018/05/07 2,785 2,790 2,782 2,785 3,100
2018/05/02 2,777 2,783 2,770 2,771 1,400
2018/05/01 2,778 2,784 2,777 2,777 1,600
2018/04/27 2,778 2,778 2,778 2,778 200
2018/04/26 2,758 2,774 2,758 2,761 400
2018/04/25 2,755 2,765 2,755 2,756 1,000
2018/04/24 2,752 2,754 2,751 2,751 800
2018/04/23 2,756 2,756 2,751 2,751 1,200
2018/04/20 2,750 2,758 2,750 2,754 1,400
2018/04/19 2,753 2,760 2,753 2,760 1,300
2018/04/18 2,770 2,770 2,753 2,753 1,700
2018/04/17 2,775 2,775 2,760 2,762 3,200
2018/04/16 2,793 2,794 2,790 2,790 1,600
2018/04/13 2,797 2,797 2,793 2,793 600
2018/04/12 2,790 2,794 2,789 2,789 1,000
2018/04/11 2,794 2,794 2,782 2,788 1,200
2018/04/10 2,775 2,795 2,775 2,795 500
2018/04/09 2,767 2,790 2,766 2,774 1,600
2018/04/06 2,764 2,774 2,764 2,768 1,300
2018/04/05 2,766 2,767 2,763 2,763 700
2018/04/04 2,764 2,766 2,758 2,766 700
2018/04/03 2,756 2,764 2,756 2,764 400
2018/04/02 2,767 2,767 2,752 2,765 1,100
2018/03/30 2,749 2,750 2,748 2,749 700
2018/03/29 2,738 2,747 2,738 2,745 500
2018/03/28 2,724 2,744 2,724 2,736 900
2018/03/27 2,703 2,720 2,702 2,705 2,200
2018/03/26 2,723 2,723 2,702 2,702 4,000
2018/03/23 2,740 2,740 2,731 2,731 2,900
2018/03/22 2,740 2,750 2,740 2,741 1,900
2018/03/20 2,745 2,750 2,740 2,744 1,200
2018/03/19 2,769 2,769 2,744 2,744 900
2018/03/16 2,739 2,741 2,738 2,738 1,300
2018/03/15 2,738 2,739 2,734 2,739 1,100
2018/03/14 2,738 2,760 2,735 2,738 900
2018/03/13 2,742 2,745 2,735 2,735 1,400
2018/03/12 2,742 2,742 2,740 2,740 1,000
2018/03/09 2,744 2,744 2,741 2,741 800
2018/03/08 2,752 2,757 2,745 2,745 1,600
2018/03/07 2,750 2,764 2,750 2,751 2,200
2018/03/06 2,751 2,756 2,750 2,753 1,000
2018/03/05 2,754 2,757 2,751 2,751 2,300
2018/03/02 2,760 2,760 2,753 2,753 2,200
2018/03/01 2,766 2,780 2,762 2,763 2,600
2018/02/28 2,770 2,774 2,770 2,770 1,700
2018/02/27 2,770 2,773 2,765 2,765 3,300
2018/02/26 2,785 2,800 2,763 2,770 19,100
2018/02/23 2,873 2,879 2,868 2,872 10,300
2018/02/22 2,876 2,877 2,863 2,863 5,500
2018/02/21 2,857 2,872 2,857 2,872 4,700
2018/02/20 2,850 2,857 2,850 2,857 2,400
2018/02/19 2,850 2,855 2,849 2,850 3,400
2018/02/16 2,824 2,839 2,824 2,830 2,000
2018/02/15 2,820 2,832 2,820 2,821 1,500
2018/02/14 2,835 2,835 2,819 2,820 2,400
2018/02/13 2,847 2,848 2,825 2,836 3,600
2018/02/09 2,812 2,834 2,811 2,822 3,100
2018/02/08 2,850 2,859 2,845 2,850 2,700
2018/02/07 2,849 2,865 2,845 2,849 4,500
2018/02/06 2,833 2,837 2,801 2,823 14,500
2018/02/05 2,852 2,857 2,846 2,855 6,400
2018/02/02 2,869 2,871 2,860 2,866 1,600
2018/02/01 2,860 2,874 2,856 2,869 3,800
2018/01/31 2,870 2,883 2,860 2,860 5,500
2018/01/30 2,888 2,894 2,880 2,885 3,600
2018/01/29 2,885 2,886 2,880 2,886 2,300
2018/01/26 2,861 2,875 2,860 2,875 2,600
2018/01/25 2,875 2,877 2,857 2,860 4,200
2018/01/24 2,877 2,886 2,871 2,874 3,400
2018/01/23 2,870 2,875 2,868 2,875 3,200
2018/01/22 2,862 2,870 2,858 2,867 4,200
2018/01/19 2,852 2,859 2,851 2,859 1,500
2018/01/18 2,850 2,858 2,850 2,851 2,700
2018/01/17 2,849 2,850 2,844 2,850 2,400
2018/01/16 2,845 2,849 2,840 2,849 1,500
2018/01/15 2,845 2,846 2,840 2,844 1,600
2018/01/12 2,835 2,844 2,835 2,835 1,800
2018/01/11 2,840 2,848 2,833 2,835 1,000
2018/01/10 2,834 2,847 2,834 2,839 2,000
2018/01/09 2,848 2,848 2,831 2,834 6,200
2018/01/05 2,838 2,848 2,838 2,848 2,500
2018/01/04 2,830 2,838 2,830 2,830 3,000

このページの先頭へ