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
2019/12/30 2,501 2,514 2,501 2,514 2,300
2019/12/27 2,500 2,509 2,500 2,508 1,400
2019/12/26 2,501 2,505 2,500 2,500 1,400
2019/12/25 2,502 2,504 2,500 2,501 2,700
2019/12/24 2,503 2,508 2,502 2,502 1,700
2019/12/23 2,504 2,513 2,504 2,504 2,700
2019/12/20 2,509 2,510 2,503 2,510 900
2019/12/19 2,505 2,510 2,503 2,503 700
2019/12/18 2,507 2,515 2,505 2,505 900
2019/12/17 2,520 2,520 2,510 2,516 1,600
2019/12/16 2,513 2,520 2,510 2,520 1,700
2019/12/13 2,520 2,520 2,511 2,518 1,800
2019/12/12 2,520 2,520 2,517 2,520 800
2019/12/11 2,516 2,520 2,516 2,520 400
2019/12/10 2,512 2,516 2,512 2,516 500
2019/12/09 2,516 2,519 2,511 2,511 700
2019/12/06 2,508 2,512 2,507 2,507 300
2019/12/05 2,514 2,514 2,514 2,514 500
2019/12/04 2,507 2,507 2,503 2,503 900
2019/12/03 2,503 2,512 2,503 2,510 1,600
2019/12/02 2,498 2,503 2,498 2,503 2,100
2019/11/29 2,479 2,498 2,479 2,498 2,200
2019/11/28 2,490 2,490 2,486 2,486 300
2019/11/27 2,490 2,500 2,490 2,490 1,000
2019/11/26 2,494 2,494 2,490 2,491 800
2019/11/25 2,483 2,490 2,483 2,490 900
2019/11/22 2,477 2,491 2,477 2,480 400
2019/11/21 2,480 2,490 2,480 2,484 300
2019/11/20 2,480 2,490 2,480 2,484 800
2019/11/19 2,481 2,491 2,481 2,482 800
2019/11/18 2,485 2,485 2,482 2,482 1,000
2019/11/15 2,494 2,494 2,484 2,485 700
2019/11/14 2,499 2,500 2,493 2,493 1,800
2019/11/13 2,490 2,495 2,484 2,495 900
2019/11/12 2,488 2,491 2,487 2,490 1,300
2019/11/11 2,485 2,489 2,477 2,489 1,500
2019/11/08 2,470 2,479 2,470 2,474 1,000
2019/11/07 2,473 2,478 2,464 2,464 1,000
2019/11/06 2,475 2,475 2,471 2,473 700
2019/11/05 2,486 2,486 2,469 2,472 1,100
2019/11/01 2,467 2,467 2,461 2,461 700
2019/10/31 2,485 2,485 2,470 2,470 1,300
2019/10/30 2,499 2,499 2,475 2,482 1,100
2019/10/29 2,499 2,499 2,488 2,488 700
2019/10/28 2,495 2,497 2,495 2,497 500
2019/10/25 2,494 2,494 2,489 2,489 600
2019/10/24 2,485 2,492 2,485 2,492 700
2019/10/23 2,481 2,485 2,481 2,485 500
2019/10/21 2,483 2,484 2,477 2,481 700
2019/10/18 2,474 2,475 2,474 2,474 600
2019/10/17 2,473 2,473 2,469 2,469 500
2019/10/16 2,465 2,470 2,465 2,468 1,300
2019/10/15 2,455 2,467 2,455 2,460 600
2019/10/11 2,451 2,468 2,450 2,450 700
2019/10/10 2,451 2,469 2,450 2,450 600
2019/10/09 2,451 2,451 2,451 2,451 100
2019/10/08 2,461 2,461 2,453 2,456 600
2019/10/07 2,460 2,460 2,450 2,450 700
2019/10/04 2,452 2,453 2,446 2,453 800
2019/10/03 2,441 2,445 2,440 2,445 1,000
2019/10/02 2,436 2,445 2,436 2,445 300
2019/10/01 2,422 2,455 2,422 2,451 700
2019/09/30 2,411 2,420 2,411 2,420 500
2019/09/27 2,410 2,419 2,410 2,419 1,300
2019/09/26 2,416 2,416 2,408 2,410 1,300
2019/09/25 2,408 2,417 2,408 2,410 1,300
2019/09/24 2,409 2,418 2,409 2,415 1,100
2019/09/20 2,408 2,410 2,408 2,410 600
2019/09/19 2,407 2,410 2,405 2,410 600
2019/09/18 2,415 2,415 2,407 2,408 700
2019/09/17 2,410 2,413 2,408 2,408 1,600
2019/09/13 2,411 2,412 2,408 2,412 900
2019/09/12 2,408 2,410 2,406 2,407 1,300
2019/09/11 2,402 2,411 2,402 2,408 1,200
2019/09/10 2,400 2,406 2,400 2,402 500
2019/09/09 2,400 2,408 2,400 2,407 500
2019/09/06 2,406 2,406 2,400 2,400 900
2019/09/05 2,422 2,422 2,406 2,406 1,500
2019/09/04 2,408 2,419 2,407 2,409 1,100
2019/09/03 2,409 2,424 2,409 2,410 800
2019/09/02 2,412 2,429 2,404 2,418 1,200
2019/08/30 2,426 2,426 2,416 2,425 1,900
2019/08/29 2,423 2,444 2,415 2,415 9,900
2019/08/28 2,552 2,579 2,541 2,546 7,300
2019/08/27 2,542 2,550 2,542 2,544 2,900
2019/08/26 2,547 2,548 2,540 2,542 3,000
2019/08/23 2,540 2,547 2,540 2,545 1,600
2019/08/22 2,539 2,546 2,537 2,540 1,100
2019/08/21 2,546 2,546 2,539 2,539 1,300
2019/08/20 2,535 2,546 2,535 2,546 2,100
2019/08/19 2,540 2,545 2,540 2,545 1,000
2019/08/16 2,543 2,545 2,543 2,545 400
2019/08/15 2,540 2,540 2,528 2,539 1,400
2019/08/14 2,538 2,540 2,533 2,540 1,200
2019/08/13 2,535 2,539 2,512 2,539 1,400
2019/08/09 2,537 2,537 2,535 2,535 300
2019/08/08 2,519 2,537 2,518 2,537 500
2019/08/07 2,525 2,535 2,510 2,535 1,400
2019/08/06 2,507 2,515 2,501 2,504 1,300
2019/08/05 2,515 2,535 2,510 2,530 2,000
2019/08/02 2,533 2,539 2,509 2,515 1,500
2019/08/01 2,531 2,535 2,530 2,532 1,000
2019/07/31 2,539 2,547 2,539 2,547 1,000
2019/07/30 2,530 2,539 2,529 2,535 900
2019/07/29 2,539 2,539 2,530 2,530 1,400
2019/07/26 2,543 2,543 2,527 2,533 900
2019/07/25 2,538 2,543 2,523 2,536 1,100
2019/07/24 2,540 2,542 2,540 2,542 200
2019/07/23 2,542 2,542 2,535 2,542 500
2019/07/22 2,543 2,543 2,525 2,543 1,900
2019/07/19 2,532 2,542 2,532 2,540 900
2019/07/18 2,528 2,532 2,521 2,532 2,600
2019/07/17 2,510 2,528 2,510 2,528 1,700
2019/07/16 2,497 2,510 2,495 2,510 900
2019/07/12 2,501 2,501 2,496 2,497 500
2019/07/11 2,497 2,501 2,492 2,497 500
2019/07/10 2,505 2,505 2,484 2,504 1,000
2019/07/09 2,498 2,505 2,489 2,505 1,300
2019/07/08 2,494 2,500 2,494 2,497 1,200
2019/07/05 2,488 2,488 2,467 2,480 500
2019/07/04 2,460 2,470 2,455 2,464 1,800
2019/07/03 2,429 2,440 2,429 2,440 700
2019/07/02 2,426 2,429 2,424 2,429 700
2019/07/01 2,414 2,423 2,414 2,423 1,900
2019/06/28 2,399 2,404 2,399 2,404 500
2019/06/27 2,397 2,399 2,388 2,399 700
2019/06/26 2,389 2,399 2,388 2,388 1,200
2019/06/25 2,392 2,400 2,391 2,396 800
2019/06/24 2,403 2,404 2,391 2,391 700
2019/06/21 2,400 2,400 2,400 2,400 500
2019/06/20 2,400 2,400 2,398 2,398 800
2019/06/19 2,402 2,402 2,387 2,393 1,000
2019/06/18 2,400 2,400 2,382 2,382 600
2019/06/17 2,379 2,398 2,377 2,398 1,300
2019/06/14 2,372 2,374 2,364 2,374 600
2019/06/13 2,360 2,371 2,360 2,360 500
2019/06/12 2,352 2,352 2,352 2,352 100
2019/06/11 2,361 2,362 2,360 2,360 1,000
2019/06/10 2,370 2,370 2,360 2,360 600
2019/06/07 2,380 2,380 2,356 2,356 1,200
2019/06/06 2,370 2,371 2,370 2,370 400
2019/06/05 2,361 2,380 2,359 2,361 1,600
2019/06/04 2,395 2,395 2,361 2,361 800
2019/06/03 2,354 2,402 2,351 2,356 2,100
2019/05/31 2,350 2,393 2,350 2,389 1,100
2019/05/30 2,344 2,392 2,342 2,349 1,000
2019/05/29 2,380 2,388 2,341 2,356 1,100
2019/05/28 2,380 2,380 2,380 2,380 300
2019/05/27 2,395 2,395 2,390 2,390 700
2019/05/24 2,400 2,400 2,391 2,391 600
2019/05/23 2,381 2,400 2,381 2,400 1,300
2019/05/22 2,393 2,393 2,381 2,381 700
2019/05/21 2,384 2,398 2,378 2,398 1,200
2019/05/20 2,381 2,384 2,376 2,384 600
2019/05/17 2,376 2,385 2,364 2,385 1,500
2019/05/16 2,387 2,387 2,373 2,376 800
2019/05/15 2,379 2,379 2,355 2,375 800
2019/05/14 2,354 2,379 2,352 2,379 1,300
2019/05/13 2,395 2,395 2,351 2,389 1,600
2019/05/10 2,432 2,432 2,390 2,395 800
2019/05/09 2,443 2,445 2,401 2,420 800
2019/05/08 2,388 2,400 2,356 2,400 4,100
2019/05/07 2,242 2,338 2,232 2,338 6,500
2019/04/26 2,300 2,305 2,223 2,258 10,400
2019/04/25 2,441 2,445 2,360 2,360 9,400
2019/04/24 2,497 2,502 2,486 2,486 1,100
2019/04/23 2,482 2,497 2,482 2,497 800
2019/04/22 2,498 2,498 2,480 2,482 1,900
2019/04/19 2,498 2,510 2,497 2,510 500
2019/04/18 2,509 2,509 2,500 2,500 800
2019/04/17 2,501 2,510 2,501 2,501 700
2019/04/16 2,501 2,520 2,501 2,502 1,400
2019/04/15 2,496 2,512 2,496 2,512 700
2019/04/12 2,509 2,509 2,489 2,489 1,000
2019/04/11 2,527 2,545 2,508 2,508 400
2019/04/10 2,523 2,526 2,507 2,507 300
2019/04/09 2,523 2,523 2,523 2,523 200
2019/04/08 2,523 2,524 2,523 2,523 300
2019/04/05 2,545 2,545 2,520 2,522 500
2019/04/04 2,513 2,543 2,511 2,541 700
2019/04/03 2,540 2,540 2,515 2,533 900
2019/04/02 2,500 2,500 2,500 2,500 500
2019/04/01 2,499 2,519 2,469 2,471 1,200
2019/03/29 2,498 2,511 2,451 2,461 900
2019/03/28 2,499 2,499 2,448 2,448 1,100
2019/03/27 2,441 2,453 2,435 2,453 1,200
2019/03/26 2,468 2,468 2,438 2,441 1,600
2019/03/25 2,490 2,499 2,467 2,468 1,900
2019/03/22 2,515 2,515 2,500 2,500 1,700
2019/03/20 2,509 2,515 2,509 2,515 900
2019/03/19 2,525 2,525 2,516 2,517 500
2019/03/18 2,548 2,548 2,516 2,516 1,700
2019/03/15 2,552 2,552 2,550 2,550 600
2019/03/14 2,550 2,572 2,550 2,557 300
2019/03/13 2,571 2,571 2,512 2,550 1,400
2019/03/12 2,585 2,585 2,553 2,571 1,200
2019/03/11 2,541 2,541 2,509 2,511 1,300
2019/03/08 2,571 2,571 2,548 2,548 1,000
2019/03/07 2,574 2,583 2,571 2,571 1,200
2019/03/06 2,574 2,585 2,574 2,585 400
2019/03/05 2,574 2,585 2,573 2,573 1,000
2019/03/04 2,591 2,591 2,573 2,574 1,100
2019/03/01 2,582 2,585 2,572 2,572 1,600
2019/02/28 2,590 2,596 2,582 2,582 1,700
2019/02/27 2,599 2,599 2,583 2,594 1,900
2019/02/26 2,582 2,620 2,573 2,600 10,300
2019/02/25 2,711 2,739 2,708 2,713 9,300
2019/02/22 2,702 2,705 2,697 2,705 3,400
2019/02/21 2,713 2,713 2,702 2,702 1,500
2019/02/20 2,706 2,715 2,699 2,713 2,000
2019/02/19 2,700 2,706 2,695 2,706 2,100
2019/02/18 2,698 2,703 2,697 2,703 2,600
2019/02/15 2,687 2,697 2,685 2,697 1,200
2019/02/14 2,697 2,697 2,685 2,687 1,400
2019/02/13 2,689 2,699 2,686 2,698 1,300
2019/02/12 2,695 2,701 2,690 2,690 800
2019/02/08 2,699 2,699 2,682 2,695 1,500
2019/02/07 2,702 2,702 2,689 2,701 800
2019/02/06 2,702 2,702 2,690 2,701 600
2019/02/05 2,688 2,702 2,688 2,700 600
2019/02/04 2,694 2,695 2,680 2,693 1,500
2019/02/01 2,694 2,707 2,683 2,683 1,700
2019/01/31 2,690 2,714 2,687 2,714 1,600
2019/01/30 2,745 2,745 2,690 2,690 1,600
2019/01/29 2,677 2,746 2,677 2,745 1,400
2019/01/28 2,700 2,748 2,700 2,748 2,500
2019/01/25 2,671 2,698 2,671 2,698 1,600
2019/01/24 2,681 2,694 2,672 2,672 1,300
2019/01/23 2,690 2,693 2,690 2,693 700
2019/01/22 2,689 2,690 2,680 2,689 800
2019/01/21 2,674 2,691 2,674 2,679 1,200
2019/01/18 2,672 2,677 2,671 2,671 1,300
2019/01/17 2,658 2,670 2,658 2,661 1,000
2019/01/16 2,628 2,655 2,628 2,651 1,400
2019/01/15 2,608 2,623 2,608 2,623 800
2019/01/11 2,605 2,610 2,592 2,608 1,100
2019/01/10 2,600 2,604 2,581 2,582 1,000
2019/01/09 2,568 2,600 2,563 2,578 1,400
2019/01/08 2,532 2,564 2,530 2,560 1,800
2019/01/07 2,543 2,560 2,531 2,531 1,800
2019/01/04 2,499 2,523 2,464 2,523 2,300

このページの先頭へ