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
2021/12/30 1,879 1,880 1,861 1,880 1,100
2021/12/29 1,872 1,890 1,858 1,879 900
2021/12/28 1,850 1,869 1,850 1,854 1,400
2021/12/27 1,853 1,890 1,850 1,850 3,300
2021/12/24 1,860 1,860 1,849 1,849 1,000
2021/12/23 1,861 1,865 1,848 1,849 2,100
2021/12/22 1,877 1,877 1,856 1,861 1,500
2021/12/21 1,890 1,894 1,833 1,866 4,600
2021/12/20 1,895 1,895 1,890 1,890 900
2021/12/17 1,897 1,904 1,891 1,891 800
2021/12/16 1,895 1,900 1,895 1,897 1,200
2021/12/15 1,890 1,905 1,890 1,895 1,700
2021/12/14 1,897 1,900 1,890 1,890 1,600
2021/12/13 1,897 1,897 1,885 1,897 1,300
2021/12/10 1,889 1,897 1,879 1,897 1,700
2021/12/09 1,899 1,900 1,887 1,900 1,200
2021/12/08 1,898 1,899 1,892 1,899 1,200
2021/12/07 1,897 1,897 1,887 1,893 1,100
2021/12/06 1,890 1,897 1,886 1,897 1,300
2021/12/03 1,884 1,889 1,884 1,888 1,500
2021/12/02 1,889 1,889 1,863 1,868 1,300
2021/12/01 1,864 1,880 1,860 1,862 600
2021/11/30 1,885 1,894 1,871 1,871 1,700
2021/11/29 1,889 1,889 1,872 1,881 2,900
2021/11/26 1,896 1,896 1,881 1,889 500
2021/11/25 1,892 1,892 1,890 1,890 700
2021/11/24 1,885 1,890 1,880 1,880 1,600
2021/11/22 1,882 1,891 1,881 1,884 1,000
2021/11/19 1,880 1,888 1,878 1,888 1,100
2021/11/18 1,876 1,880 1,872 1,880 500
2021/11/17 1,883 1,886 1,880 1,880 1,000
2021/11/16 1,887 1,888 1,871 1,880 900
2021/11/15 1,886 1,890 1,868 1,886 1,100
2021/11/12 1,891 1,891 1,865 1,866 1,000
2021/11/11 1,898 1,898 1,882 1,882 500
2021/11/10 1,865 1,908 1,865 1,898 2,200
2021/11/09 1,856 1,859 1,852 1,852 1,200
2021/11/08 1,855 1,862 1,855 1,856 1,500
2021/11/05 1,859 1,859 1,853 1,857 600
2021/11/04 1,852 1,853 1,846 1,850 900
2021/11/02 1,846 1,846 1,845 1,846 500
2021/11/01 1,848 1,854 1,843 1,853 900
2021/10/29 1,853 1,858 1,853 1,853 700
2021/10/28 1,850 1,860 1,850 1,860 700
2021/10/27 1,875 1,892 1,851 1,859 900
2021/10/26 1,845 1,855 1,844 1,855 1,100
2021/10/25 1,841 1,849 1,840 1,849 1,200
2021/10/22 1,838 1,838 1,838 1,838 300
2021/10/21 1,845 1,845 1,840 1,840 400
2021/10/20 1,831 1,841 1,831 1,841 1,000
2021/10/19 1,837 1,838 1,831 1,831 600
2021/10/18 1,830 1,835 1,826 1,829 800
2021/10/15 1,836 1,837 1,825 1,834 1,200
2021/10/14 1,829 1,835 1,827 1,830 700
2021/10/13 1,838 1,838 1,829 1,829 500
2021/10/12 1,838 1,838 1,827 1,828 700
2021/10/11 1,835 1,837 1,830 1,835 900
2021/10/08 1,827 1,827 1,827 1,827 200
2021/10/07 1,820 1,820 1,815 1,815 700
2021/10/06 1,829 1,829 1,813 1,816 1,100
2021/10/05 1,834 1,834 1,811 1,823 1,600
2021/10/04 1,836 1,836 1,811 1,811 1,500
2021/10/01 1,826 1,836 1,824 1,836 1,400
2021/09/30 1,828 1,838 1,805 1,826 1,500
2021/09/29 1,806 1,822 1,806 1,811 1,800
2021/09/28 1,820 1,820 1,805 1,805 900
2021/09/27 1,808 1,818 1,805 1,808 1,700
2021/09/24 1,804 1,807 1,801 1,801 1,900
2021/09/22 1,808 1,808 1,802 1,807 500
2021/09/21 1,813 1,817 1,800 1,808 2,100
2021/09/17 1,820 1,822 1,813 1,813 1,000
2021/09/16 1,817 1,820 1,815 1,820 500
2021/09/15 1,818 1,818 1,818 1,818 100
2021/09/14 1,820 1,824 1,814 1,820 800
2021/09/13 1,814 1,820 1,803 1,820 1,500
2021/09/10 1,787 1,814 1,787 1,814 1,900
2021/09/09 1,814 1,814 1,785 1,786 300
2021/09/08 1,780 1,816 1,774 1,809 1,200
2021/09/07 1,775 1,780 1,773 1,780 1,800
2021/09/06 1,780 1,780 1,775 1,775 1,400
2021/09/03 1,772 1,789 1,771 1,772 2,600
2021/09/02 1,818 1,819 1,771 1,772 6,100
2021/09/01 1,809 1,835 1,809 1,819 1,500
2021/08/31 1,849 1,849 1,812 1,818 2,100
2021/08/30 1,770 1,878 1,770 1,849 12,600
2021/08/27 1,941 1,970 1,941 1,970 7,000
2021/08/26 1,940 1,945 1,933 1,941 2,900
2021/08/25 1,926 1,940 1,926 1,932 1,500
2021/08/24 1,936 1,940 1,930 1,930 1,700
2021/08/23 1,912 1,930 1,912 1,930 2,000
2021/08/20 1,905 1,910 1,900 1,910 1,600
2021/08/19 1,902 1,909 1,902 1,907 1,400
2021/08/18 1,899 1,901 1,899 1,901 900
2021/08/17 1,905 1,906 1,900 1,900 1,200
2021/08/16 1,900 1,909 1,898 1,905 1,800
2021/08/13 1,900 1,906 1,900 1,905 1,500
2021/08/12 1,900 1,906 1,900 1,902 800
2021/08/11 1,900 1,909 1,890 1,903 1,000
2021/08/10 1,886 1,900 1,883 1,900 2,500
2021/08/06 1,918 1,918 1,900 1,900 1,600
2021/08/05 1,930 1,930 1,915 1,918 2,100
2021/08/04 1,945 1,945 1,930 1,945 700
2021/08/03 1,919 1,945 1,918 1,945 1,600
2021/08/02 1,916 1,919 1,916 1,919 1,400
2021/07/30 1,906 1,918 1,904 1,911 900
2021/07/29 1,917 1,917 1,901 1,911 1,400
2021/07/28 1,910 1,917 1,900 1,900 1,300
2021/07/27 1,905 1,910 1,905 1,910 800
2021/07/26 1,909 1,909 1,900 1,901 1,100
2021/07/21 1,903 1,905 1,892 1,905 1,100
2021/07/20 1,892 1,904 1,890 1,892 1,000
2021/07/19 1,909 1,909 1,888 1,888 1,100
2021/07/16 1,902 1,909 1,894 1,909 700
2021/07/15 1,902 1,902 1,890 1,902 2,200
2021/07/14 1,892 1,894 1,881 1,893 500
2021/07/13 1,882 1,895 1,882 1,882 1,400
2021/07/12 1,885 1,885 1,882 1,882 600
2021/07/09 1,880 1,885 1,880 1,885 700
2021/07/08 1,920 1,920 1,880 1,885 800
2021/07/07 1,918 1,920 1,900 1,900 1,700
2021/07/06 1,905 1,918 1,905 1,918 1,500
2021/07/05 1,888 1,900 1,884 1,900 1,700
2021/07/02 1,882 1,884 1,881 1,884 1,300
2021/07/01 1,880 1,882 1,858 1,858 900
2021/06/30 1,878 1,878 1,874 1,874 700
2021/06/29 1,878 1,878 1,872 1,878 1,000
2021/06/28 1,870 1,870 1,852 1,852 1,000
2021/06/25 1,840 1,875 1,840 1,870 600
2021/06/24 1,867 1,868 1,840 1,840 900
2021/06/23 1,867 1,867 1,853 1,854 300
2021/06/22 1,867 1,868 1,846 1,867 800
2021/06/21 1,866 1,866 1,854 1,858 1,300
2021/06/18 1,860 1,860 1,830 1,843 900
2021/06/17 1,862 1,867 1,860 1,867 800
2021/06/16 1,878 1,878 1,860 1,860 400
2021/06/15 1,859 1,878 1,859 1,877 800
2021/06/14 1,849 1,877 1,849 1,877 1,200
2021/06/11 1,840 1,868 1,839 1,849 5,300
2021/06/10 1,885 1,885 1,861 1,869 4,800
2021/06/09 1,847 1,875 1,840 1,869 3,600
2021/06/08 1,799 1,840 1,795 1,838 3,700
2021/06/07 1,771 1,780 1,771 1,780 3,500
2021/06/04 1,750 1,785 1,748 1,753 2,600
2021/06/03 1,698 1,750 1,698 1,740 5,700
2021/06/02 1,600 1,670 1,600 1,665 10,900
2021/06/01 1,630 1,650 1,600 1,606 25,500
2021/05/31 1,860 1,860 1,750 1,750 18,300
2021/05/28 1,918 1,918 1,903 1,903 600
2021/05/27 1,918 1,918 1,900 1,917 700
2021/05/26 1,926 1,926 1,896 1,918 1,700
2021/05/25 1,893 1,908 1,893 1,906 2,600
2021/05/24 1,885 1,890 1,871 1,890 1,000
2021/05/21 1,875 1,880 1,863 1,866 1,600
2021/05/20 1,868 1,874 1,858 1,870 1,600
2021/05/19 1,848 1,867 1,842 1,853 3,900
2021/05/18 1,837 1,848 1,837 1,848 500
2021/05/17 1,820 1,839 1,820 1,825 1,100
2021/05/14 1,826 1,826 1,818 1,820 700
2021/05/13 1,829 1,829 1,821 1,826 1,200
2021/05/12 1,822 1,829 1,820 1,829 600
2021/05/11 1,823 1,835 1,822 1,822 400
2021/05/10 1,827 1,834 1,822 1,822 1,800
2021/05/07 1,818 1,827 1,818 1,827 1,000
2021/05/06 1,811 1,818 1,810 1,818 1,300
2021/04/30 1,810 1,817 1,810 1,811 1,100
2021/04/28 1,808 1,808 1,808 1,808 400
2021/04/27 1,816 1,816 1,808 1,808 600
2021/04/26 1,809 1,817 1,802 1,817 1,600
2021/04/23 1,804 1,811 1,803 1,809 800
2021/04/22 1,809 1,809 1,805 1,805 500
2021/04/21 1,809 1,814 1,802 1,814 1,000
2021/04/20 1,800 1,819 1,800 1,819 1,600
2021/04/19 1,809 1,809 1,809 1,809 400
2021/04/16 1,818 1,818 1,809 1,809 700
2021/04/15 1,805 1,816 1,805 1,816 600
2021/04/14 1,815 1,815 1,809 1,809 1,200
2021/04/13 1,803 1,812 1,803 1,811 700
2021/04/12 1,802 1,805 1,802 1,805 400
2021/04/09 1,804 1,810 1,802 1,802 800
2021/04/08 1,806 1,807 1,806 1,806 300
2021/04/07 1,808 1,812 1,807 1,808 900
2021/04/06 1,810 1,810 1,808 1,808 1,200
2021/04/05 1,807 1,818 1,807 1,810 700
2021/04/02 1,801 1,820 1,801 1,807 700
2021/04/01 1,805 1,807 1,801 1,801 1,600
2021/03/31 1,810 1,810 1,803 1,806 900
2021/03/30 1,826 1,826 1,805 1,810 1,000
2021/03/29 1,827 1,827 1,792 1,792 2,000
2021/03/26 1,800 1,800 1,790 1,790 900
2021/03/25 1,800 1,810 1,800 1,800 1,400
2021/03/24 1,831 1,831 1,802 1,802 1,600
2021/03/23 1,832 1,832 1,819 1,819 900
2021/03/22 1,830 1,832 1,818 1,832 1,000
2021/03/19 1,832 1,833 1,820 1,832 1,500
2021/03/18 1,811 1,820 1,803 1,820 1,200
2021/03/17 1,799 1,805 1,799 1,805 1,100
2021/03/16 1,777 1,794 1,777 1,794 700
2021/03/15 1,768 1,790 1,768 1,789 2,000
2021/03/12 1,774 1,799 1,774 1,777 1,100
2021/03/11 1,771 1,795 1,771 1,773 600
2021/03/10 1,770 1,788 1,763 1,770 1,600
2021/03/09 1,774 1,790 1,770 1,771 1,700
2021/03/08 1,791 1,791 1,771 1,775 2,500
2021/03/05 1,801 1,801 1,781 1,790 1,900
2021/03/04 1,814 1,815 1,800 1,810 1,300
2021/03/03 1,790 1,812 1,790 1,812 1,200
2021/03/02 1,806 1,809 1,790 1,790 2,800
2021/03/01 1,800 1,820 1,800 1,819 2,100
2021/02/26 1,826 1,826 1,800 1,801 3,400
2021/02/25 1,762 1,837 1,762 1,826 16,500
2021/02/24 1,954 1,965 1,954 1,962 12,700
2021/02/22 1,950 1,968 1,950 1,953 4,000
2021/02/19 1,978 1,984 1,915 1,945 8,000
2021/02/18 1,981 1,988 1,978 1,978 2,100
2021/02/17 1,977 1,985 1,976 1,980 2,500
2021/02/16 1,966 1,985 1,966 1,976 4,500
2021/02/15 1,950 1,973 1,950 1,966 3,200
2021/02/12 1,935 1,944 1,933 1,944 2,300
2021/02/10 1,935 1,937 1,923 1,932 1,900
2021/02/09 1,910 1,921 1,909 1,913 2,600
2021/02/08 1,907 1,916 1,906 1,915 2,600
2021/02/05 1,897 1,905 1,890 1,897 3,300
2021/02/04 1,875 1,898 1,875 1,897 1,500
2021/02/03 1,858 1,867 1,858 1,866 1,900
2021/02/02 1,832 1,858 1,832 1,858 1,100
2021/02/01 1,865 1,865 1,835 1,835 2,900
2021/01/29 1,850 1,850 1,830 1,844 1,900
2021/01/28 1,826 1,850 1,815 1,849 4,600
2021/01/27 1,808 1,830 1,808 1,825 2,500
2021/01/26 1,790 1,814 1,790 1,806 2,500
2021/01/25 1,769 1,790 1,769 1,788 3,500
2021/01/22 1,770 1,770 1,740 1,765 2,600
2021/01/21 1,696 1,769 1,696 1,769 3,600
2021/01/20 1,670 1,691 1,670 1,691 2,300
2021/01/19 1,645 1,663 1,645 1,663 1,800
2021/01/18 1,650 1,650 1,643 1,645 2,100
2021/01/15 1,642 1,647 1,642 1,643 1,100
2021/01/14 1,646 1,646 1,640 1,646 2,600
2021/01/13 1,647 1,647 1,637 1,646 2,300
2021/01/12 1,626 1,642 1,625 1,634 3,100
2021/01/08 1,624 1,633 1,619 1,625 2,600
2021/01/07 1,602 1,627 1,602 1,614 2,000
2021/01/06 1,611 1,630 1,611 1,619 1,200
2021/01/05 1,557 1,623 1,557 1,602 1,700
2021/01/04 1,655 1,655 1,582 1,582 5,400

このページの先頭へ