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
2020/12/30 1,530 1,604 1,511 1,604 5,400
2020/12/29 1,483 1,533 1,483 1,530 4,400
2020/12/28 1,540 1,547 1,480 1,480 13,900
2020/12/25 1,592 1,598 1,547 1,550 10,500
2020/12/24 1,604 1,610 1,599 1,599 5,100
2020/12/23 1,619 1,620 1,608 1,608 2,700
2020/12/22 1,620 1,637 1,619 1,619 3,800
2020/12/21 1,660 1,660 1,640 1,640 6,100
2020/12/18 1,683 1,685 1,660 1,660 2,800
2020/12/17 1,701 1,710 1,622 1,683 12,300
2020/12/16 1,715 1,715 1,705 1,707 1,400
2020/12/15 1,707 1,715 1,702 1,715 5,100
2020/12/14 1,710 1,713 1,708 1,709 2,300
2020/12/11 1,707 1,720 1,707 1,708 2,400
2020/12/10 1,725 1,729 1,711 1,720 2,400
2020/12/09 1,751 1,753 1,726 1,730 5,400
2020/12/08 1,754 1,760 1,747 1,753 1,800
2020/12/07 1,750 1,760 1,750 1,754 1,500
2020/12/04 1,750 1,763 1,750 1,751 2,200
2020/12/03 1,750 1,758 1,750 1,750 1,900
2020/12/02 1,770 1,770 1,750 1,750 3,400
2020/12/01 1,765 1,769 1,765 1,765 1,300
2020/11/30 1,770 1,773 1,766 1,768 2,000
2020/11/27 1,759 1,770 1,755 1,755 2,500
2020/11/26 1,766 1,766 1,750 1,760 2,300
2020/11/25 1,781 1,782 1,766 1,766 4,100
2020/11/24 1,783 1,798 1,783 1,784 2,900
2020/11/20 1,800 1,800 1,780 1,799 2,800
2020/11/19 1,853 1,854 1,804 1,806 2,600
2020/11/18 1,855 1,858 1,854 1,854 2,500
2020/11/17 1,864 1,864 1,856 1,856 900
2020/11/16 1,857 1,865 1,855 1,860 2,100
2020/11/13 1,865 1,865 1,856 1,857 1,100
2020/11/12 1,862 1,868 1,858 1,860 1,500
2020/11/11 1,861 1,868 1,860 1,862 1,600
2020/11/10 1,865 1,865 1,855 1,860 1,700
2020/11/09 1,862 1,863 1,855 1,861 1,300
2020/11/06 1,870 1,870 1,864 1,864 1,000
2020/11/05 1,867 1,879 1,864 1,875 1,000
2020/11/04 1,865 1,870 1,865 1,867 800
2020/11/02 1,865 1,885 1,865 1,865 1,300
2020/10/30 1,890 1,890 1,861 1,890 500
2020/10/29 1,861 1,892 1,858 1,892 2,000
2020/10/28 1,860 1,874 1,860 1,861 500
2020/10/27 1,853 1,878 1,853 1,876 1,000
2020/10/26 1,880 1,880 1,870 1,877 1,100
2020/10/23 1,880 1,880 1,880 1,880 300
2020/10/22 1,880 1,883 1,880 1,883 900
2020/10/21 1,885 1,886 1,881 1,886 1,400
2020/10/20 1,890 1,890 1,886 1,886 900
2020/10/19 1,894 1,894 1,888 1,892 1,500
2020/10/16 1,895 1,896 1,895 1,896 800
2020/10/15 1,908 1,908 1,898 1,900 1,100
2020/10/14 1,898 1,898 1,897 1,897 400
2020/10/13 1,900 1,904 1,900 1,900 500
2020/10/12 1,900 1,900 1,900 1,900 600
2020/10/09 1,905 1,910 1,900 1,900 900
2020/10/08 1,910 1,917 1,901 1,905 2,100
2020/10/07 1,905 1,910 1,901 1,910 1,000
2020/10/06 1,900 1,905 1,900 1,905 200
2020/10/05 1,898 1,905 1,898 1,905 700
2020/10/02 1,890 1,900 1,890 1,898 1,500
2020/09/30 1,910 1,910 1,895 1,897 1,000
2020/09/29 1,889 1,914 1,889 1,902 900
2020/09/28 1,901 1,919 1,890 1,890 3,900
2020/09/25 1,911 1,915 1,903 1,903 1,000
2020/09/24 1,925 1,935 1,906 1,906 2,600
2020/09/23 1,931 1,934 1,928 1,928 1,400
2020/09/18 1,922 1,956 1,922 1,953 1,000
2020/09/17 1,921 1,957 1,921 1,936 1,200
2020/09/16 1,925 1,960 1,925 1,958 2,600
2020/09/15 1,910 1,919 1,909 1,919 400
2020/09/14 1,911 1,920 1,910 1,919 1,300
2020/09/11 1,919 1,919 1,905 1,911 900
2020/09/10 1,909 1,914 1,903 1,910 1,100
2020/09/09 1,900 1,909 1,900 1,909 1,200
2020/09/08 1,915 1,915 1,910 1,910 1,200
2020/09/07 1,925 1,925 1,906 1,911 1,500
2020/09/04 1,903 1,918 1,903 1,918 1,700
2020/09/03 1,915 1,921 1,902 1,912 2,100
2020/09/02 1,921 1,940 1,921 1,926 1,300
2020/09/01 1,932 1,957 1,923 1,957 2,300
2020/08/31 1,911 1,933 1,911 1,932 1,800
2020/08/28 1,912 2,030 1,905 1,921 18,900
2020/08/27 2,050 2,198 2,039 2,092 22,800
2020/08/26 2,017 2,032 2,017 2,030 4,500
2020/08/25 2,007 2,028 2,007 2,017 5,900
2020/08/24 2,014 2,017 2,003 2,007 3,900
2020/08/21 2,000 2,010 2,000 2,004 1,600
2020/08/20 2,008 2,008 2,001 2,001 1,300
2020/08/19 1,998 2,008 1,998 2,008 800
2020/08/18 2,006 2,006 1,998 2,004 2,400
2020/08/17 1,999 2,009 1,997 2,009 3,300
2020/08/14 2,002 2,008 2,000 2,003 1,500
2020/08/13 2,003 2,009 1,998 2,009 1,600
2020/08/12 2,000 2,004 1,987 2,003 1,700
2020/08/11 1,975 2,005 1,952 2,005 5,100
2020/08/07 1,890 1,976 1,890 1,976 3,600
2020/08/06 1,899 1,932 1,895 1,895 1,500
2020/08/05 1,915 1,915 1,879 1,899 1,100
2020/08/04 1,872 1,915 1,868 1,915 1,500
2020/08/03 1,869 1,869 1,831 1,864 1,200
2020/07/31 1,860 1,872 1,826 1,826 2,200
2020/07/30 1,894 1,911 1,860 1,861 3,200
2020/07/29 1,939 1,939 1,894 1,894 1,300
2020/07/28 1,945 1,945 1,901 1,902 2,100
2020/07/27 1,880 1,945 1,855 1,945 5,700
2020/07/22 1,855 1,856 1,849 1,855 1,300
2020/07/21 1,839 1,860 1,836 1,850 1,200
2020/07/20 1,825 1,863 1,825 1,839 1,200
2020/07/17 1,850 1,852 1,830 1,830 1,500
2020/07/16 1,853 1,864 1,850 1,857 1,200
2020/07/15 1,830 1,857 1,830 1,855 1,200
2020/07/14 1,822 1,844 1,822 1,835 1,400
2020/07/13 1,817 1,839 1,817 1,825 1,500
2020/07/10 1,865 1,865 1,821 1,823 2,200
2020/07/09 1,866 1,867 1,850 1,866 900
2020/07/08 1,860 1,868 1,852 1,866 1,000
2020/07/07 1,825 1,855 1,825 1,855 800
2020/07/06 1,814 1,834 1,814 1,823 2,000
2020/07/03 1,916 1,916 1,817 1,819 6,300
2020/07/02 1,921 1,940 1,921 1,931 2,400
2020/07/01 1,910 1,936 1,910 1,934 2,100
2020/06/30 1,910 1,915 1,910 1,910 900
2020/06/29 1,909 1,915 1,905 1,910 2,100
2020/06/26 1,917 1,934 1,915 1,915 1,400
2020/06/25 1,912 1,926 1,912 1,914 1,400
2020/06/24 1,929 1,929 1,912 1,913 1,400
2020/06/23 1,948 1,948 1,914 1,915 2,700
2020/06/22 1,947 1,947 1,940 1,945 1,800
2020/06/19 1,930 1,947 1,930 1,947 1,300
2020/06/18 1,901 1,930 1,899 1,930 2,100
2020/06/17 1,925 1,925 1,900 1,902 3,900
2020/06/16 2,000 2,000 1,897 1,937 13,600
2020/06/15 2,111 2,120 2,000 2,005 8,400
2020/06/12 2,150 2,157 2,135 2,157 3,900
2020/06/11 2,161 2,161 2,160 2,160 300
2020/06/10 2,169 2,169 2,165 2,165 300
2020/06/09 2,161 2,175 2,161 2,171 1,300
2020/06/08 2,195 2,195 2,170 2,177 1,600
2020/06/05 2,154 2,169 2,154 2,169 800
2020/06/04 2,154 2,154 2,154 2,154 200
2020/06/03 2,163 2,177 2,153 2,154 1,500
2020/06/02 2,153 2,193 2,153 2,171 1,800
2020/06/01 2,142 2,197 2,142 2,180 2,500
2020/05/29 2,200 2,240 2,150 2,150 2,500
2020/05/28 2,200 2,211 2,182 2,189 6,400
2020/05/27 2,125 2,300 2,125 2,300 4,800
2020/05/26 2,016 2,100 2,015 2,100 4,800
2020/05/25 1,995 2,016 1,995 2,011 3,500
2020/05/22 1,999 2,001 1,984 1,995 2,900
2020/05/21 1,980 1,995 1,980 1,992 3,400
2020/05/20 1,950 1,960 1,946 1,960 2,400
2020/05/19 1,900 1,917 1,880 1,917 2,000
2020/05/18 1,965 1,965 1,867 1,872 4,900
2020/05/15 1,988 1,988 1,961 1,964 1,800
2020/05/14 1,965 1,980 1,965 1,971 1,900
2020/05/13 1,950 1,955 1,945 1,955 1,000
2020/05/12 1,971 1,971 1,919 1,950 2,900
2020/05/11 1,865 1,960 1,865 1,931 5,100
2020/05/08 1,720 1,820 1,719 1,820 5,100
2020/05/07 1,718 1,718 1,702 1,704 1,600
2020/05/01 1,699 1,710 1,691 1,700 1,200
2020/04/30 1,699 1,714 1,693 1,714 2,700
2020/04/28 1,678 1,697 1,678 1,688 1,600
2020/04/27 1,698 1,710 1,677 1,678 2,000
2020/04/24 1,676 1,678 1,676 1,676 700
2020/04/23 1,680 1,690 1,671 1,686 900
2020/04/22 1,688 1,688 1,669 1,678 2,300
2020/04/21 1,695 1,710 1,693 1,698 1,300
2020/04/20 1,687 1,720 1,687 1,695 2,000
2020/04/17 1,695 1,700 1,685 1,687 2,100
2020/04/16 1,664 1,695 1,664 1,695 1,000
2020/04/15 1,690 1,695 1,675 1,675 900
2020/04/14 1,681 1,698 1,680 1,685 2,000
2020/04/13 1,707 1,707 1,661 1,679 3,000
2020/04/10 1,710 1,710 1,656 1,668 1,800
2020/04/09 1,724 1,725 1,702 1,710 1,600
2020/04/08 1,600 1,724 1,580 1,724 3,400
2020/04/07 1,515 1,598 1,515 1,558 2,900
2020/04/06 1,451 1,499 1,450 1,458 4,000
2020/04/03 1,555 1,566 1,500 1,501 4,400
2020/04/02 1,600 1,600 1,550 1,553 3,600
2020/04/01 1,611 1,637 1,611 1,611 2,100
2020/03/31 1,603 1,641 1,603 1,611 2,200
2020/03/30 1,655 1,660 1,611 1,611 4,300
2020/03/27 1,730 1,748 1,651 1,660 6,400
2020/03/26 1,760 1,798 1,755 1,761 3,700
2020/03/25 1,703 1,800 1,703 1,800 4,100
2020/03/24 1,620 1,698 1,620 1,674 3,600
2020/03/23 1,570 1,608 1,560 1,607 4,300
2020/03/19 1,569 1,578 1,517 1,570 2,700
2020/03/18 1,489 1,580 1,476 1,530 4,600
2020/03/17 1,420 1,470 1,412 1,468 7,600
2020/03/16 1,460 1,570 1,460 1,518 6,900
2020/03/13 1,455 1,580 1,402 1,460 12,700
2020/03/12 1,702 1,705 1,601 1,605 6,300
2020/03/11 1,735 1,771 1,715 1,730 2,700
2020/03/10 1,600 1,735 1,540 1,735 17,200
2020/03/09 1,900 1,900 1,800 1,825 11,300
2020/03/06 2,005 2,018 2,000 2,006 3,900
2020/03/05 2,009 2,028 2,002 2,015 2,200
2020/03/04 2,030 2,030 1,995 2,009 2,700
2020/03/03 2,149 2,149 2,038 2,038 5,100
2020/03/02 1,900 2,098 1,880 2,097 11,100
2020/02/28 2,000 2,029 1,929 1,952 25,200
2020/02/27 2,419 2,431 2,280 2,285 18,000
2020/02/26 2,500 2,560 2,500 2,560 10,800
2020/02/25 2,505 2,520 2,500 2,520 6,100
2020/02/21 2,550 2,560 2,527 2,527 3,500
2020/02/20 2,570 2,575 2,550 2,550 5,100
2020/02/19 2,570 2,595 2,566 2,580 1,600
2020/02/18 2,589 2,602 2,570 2,570 2,600
2020/02/17 2,611 2,611 2,589 2,590 3,800
2020/02/14 2,628 2,630 2,621 2,621 1,300
2020/02/13 2,626 2,632 2,620 2,632 1,500
2020/02/12 2,634 2,634 2,621 2,626 1,600
2020/02/10 2,627 2,636 2,627 2,634 1,000
2020/02/07 2,606 2,634 2,606 2,634 1,100
2020/02/06 2,630 2,636 2,630 2,636 1,100
2020/02/05 2,624 2,627 2,624 2,627 700
2020/02/04 2,592 2,608 2,591 2,600 1,500
2020/02/03 2,595 2,595 2,580 2,590 1,900
2020/01/31 2,602 2,632 2,602 2,605 2,200
2020/01/30 2,636 2,636 2,612 2,612 1,800
2020/01/29 2,616 2,636 2,616 2,632 1,700
2020/01/28 2,623 2,623 2,604 2,612 1,300
2020/01/27 2,630 2,639 2,612 2,623 1,500
2020/01/24 2,656 2,662 2,633 2,633 1,900
2020/01/23 2,727 2,727 2,615 2,657 5,500
2020/01/22 2,670 2,730 2,670 2,727 5,600
2020/01/21 2,642 2,669 2,642 2,669 4,400
2020/01/20 2,599 2,642 2,599 2,642 2,400
2020/01/17 2,594 2,600 2,591 2,597 2,000
2020/01/16 2,579 2,592 2,579 2,588 2,600
2020/01/15 2,560 2,573 2,560 2,573 3,500
2020/01/14 2,555 2,563 2,545 2,560 2,800
2020/01/10 2,516 2,525 2,514 2,520 1,800
2020/01/09 2,511 2,517 2,511 2,517 1,000
2020/01/08 2,515 2,515 2,505 2,505 1,500
2020/01/07 2,515 2,519 2,514 2,515 1,100
2020/01/06 2,504 2,511 2,495 2,501 3,900

このページの先頭へ