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
2023/12/29 2,800 2,835 2,796 2,833 6,600
2023/12/28 2,780 2,800 2,772 2,800 3,500
2023/12/27 2,773 2,780 2,762 2,780 2,100
2023/12/26 2,760 2,779 2,760 2,773 1,700
2023/12/25 2,760 2,774 2,760 2,765 1,700
2023/12/22 2,758 2,769 2,758 2,767 1,100
2023/12/21 2,789 2,789 2,765 2,780 1,900
2023/12/20 2,789 2,790 2,768 2,786 2,600
2023/12/19 2,778 2,789 2,778 2,789 1,200
2023/12/18 2,780 2,780 2,773 2,778 2,100
2023/12/15 2,772 2,783 2,772 2,781 1,300
2023/12/14 2,793 2,793 2,782 2,783 1,800
2023/12/13 2,790 2,794 2,782 2,790 1,600
2023/12/12 2,771 2,790 2,771 2,790 2,000
2023/12/11 2,770 2,770 2,755 2,770 2,800
2023/12/08 2,788 2,788 2,770 2,770 1,900
2023/12/07 2,771 2,795 2,771 2,788 1,800
2023/12/06 2,797 2,798 2,780 2,780 3,300
2023/12/05 2,771 2,797 2,771 2,789 3,900
2023/12/04 2,791 2,791 2,770 2,780 3,700
2023/12/01 2,795 2,795 2,757 2,773 4,800
2023/11/30 2,749 2,749 2,719 2,745 2,700
2023/11/29 2,699 2,750 2,688 2,749 3,900
2023/11/28 2,694 2,694 2,677 2,688 2,400
2023/11/27 2,667 2,674 2,667 2,674 1,100
2023/11/24 2,670 2,686 2,667 2,667 2,100
2023/11/22 2,669 2,669 2,645 2,666 1,300
2023/11/21 2,655 2,671 2,651 2,651 2,100
2023/11/20 2,616 2,655 2,616 2,631 2,200
2023/11/17 2,606 2,625 2,606 2,616 900
2023/11/16 2,612 2,629 2,606 2,606 2,100
2023/11/15 2,654 2,654 2,615 2,618 2,000
2023/11/14 2,628 2,640 2,628 2,628 900
2023/11/13 2,659 2,659 2,623 2,623 2,300
2023/11/10 2,659 2,659 2,639 2,658 1,100
2023/11/09 2,645 2,659 2,601 2,659 1,300
2023/11/08 2,650 2,650 2,620 2,620 1,300
2023/11/07 2,630 2,646 2,630 2,642 800
2023/11/06 2,645 2,668 2,645 2,646 2,000
2023/11/02 2,637 2,638 2,625 2,634 1,200
2023/11/01 2,611 2,628 2,610 2,621 1,100
2023/10/31 2,582 2,610 2,553 2,610 2,200
2023/10/30 2,564 2,573 2,555 2,565 1,400
2023/10/27 2,545 2,545 2,520 2,538 600
2023/10/26 2,529 2,547 2,519 2,547 2,200
2023/10/25 2,530 2,530 2,527 2,528 700
2023/10/24 2,551 2,551 2,502 2,505 2,900
2023/10/23 2,550 2,552 2,550 2,552 200
2023/10/20 2,562 2,562 2,545 2,552 800
2023/10/19 2,521 2,562 2,520 2,562 1,300
2023/10/18 2,530 2,536 2,517 2,521 1,000
2023/10/17 2,545 2,545 2,512 2,530 2,900
2023/10/16 2,589 2,589 2,501 2,549 5,500
2023/10/13 2,655 2,659 2,635 2,635 2,600
2023/10/12 2,591 2,650 2,591 2,634 1,800
2023/10/11 2,620 2,620 2,591 2,591 800
2023/10/10 2,583 2,630 2,583 2,630 2,500
2023/10/06 2,577 2,600 2,574 2,583 3,700
2023/10/05 2,485 2,553 2,485 2,527 3,400
2023/10/04 2,550 2,550 2,480 2,498 7,800
2023/10/03 2,591 2,591 2,570 2,570 1,800
2023/10/02 2,600 2,619 2,593 2,593 1,700
2023/09/29 2,620 2,620 2,595 2,595 2,100
2023/09/28 2,601 2,623 2,601 2,620 1,100
2023/09/27 2,595 2,601 2,592 2,601 2,100
2023/09/26 2,601 2,610 2,596 2,597 1,700
2023/09/25 2,610 2,626 2,602 2,602 2,500
2023/09/22 2,624 2,624 2,612 2,614 2,000
2023/09/21 2,643 2,643 2,630 2,630 1,500
2023/09/20 2,625 2,643 2,624 2,643 1,200
2023/09/19 2,670 2,670 2,631 2,636 2,900
2023/09/15 2,661 2,675 2,657 2,661 1,500
2023/09/14 2,670 2,685 2,667 2,668 1,500
2023/09/13 2,681 2,692 2,671 2,672 1,400
2023/09/12 2,690 2,694 2,672 2,694 4,100
2023/09/11 2,693 2,762 2,693 2,694 7,000
2023/09/08 2,670 2,710 2,670 2,709 3,800
2023/09/07 2,673 2,675 2,670 2,671 1,600
2023/09/06 2,705 2,705 2,671 2,674 2,500
2023/09/05 2,706 2,755 2,705 2,705 7,400
2023/09/04 2,635 2,734 2,622 2,687 10,500
2023/09/01 2,652 2,652 2,620 2,647 9,000
2023/08/31 2,684 2,684 2,650 2,670 8,100
2023/08/30 2,699 2,729 2,667 2,684 29,200
2023/08/29 2,773 2,849 2,773 2,849 21,500
2023/08/28 2,810 2,824 2,742 2,792 13,300
2023/08/25 2,751 2,820 2,751 2,810 5,700
2023/08/24 2,816 2,816 2,741 2,800 8,000
2023/08/23 2,851 2,851 2,808 2,816 7,200
2023/08/22 2,770 2,852 2,760 2,851 10,500
2023/08/21 2,735 2,770 2,721 2,770 7,100
2023/08/18 2,615 2,760 2,600 2,720 21,900
2023/08/17 2,614 2,614 2,551 2,598 17,500
2023/08/16 2,460 2,470 2,456 2,470 1,900
2023/08/15 2,458 2,475 2,456 2,472 4,000
2023/08/14 2,545 2,545 2,421 2,464 12,200
2023/08/10 2,601 2,610 2,435 2,546 9,500
2023/08/09 2,615 2,615 2,601 2,601 2,500
2023/08/08 2,615 2,615 2,603 2,607 2,300
2023/08/07 2,580 2,600 2,570 2,600 5,900
2023/08/04 2,534 2,575 2,534 2,573 4,000
2023/08/03 2,490 2,530 2,480 2,525 3,500
2023/08/02 2,475 2,501 2,475 2,492 3,600
2023/08/01 2,450 2,460 2,436 2,460 3,300
2023/07/31 2,408 2,436 2,408 2,431 5,100
2023/07/28 2,418 2,418 2,393 2,407 2,900
2023/07/27 2,385 2,409 2,385 2,409 4,100
2023/07/26 2,385 2,400 2,374 2,389 3,800
2023/07/25 2,347 2,385 2,333 2,385 2,200
2023/07/24 2,317 2,347 2,317 2,347 2,900
2023/07/21 2,290 2,320 2,280 2,317 2,200
2023/07/20 2,276 2,292 2,270 2,290 1,600
2023/07/19 2,300 2,300 2,259 2,262 2,400
2023/07/18 2,350 2,350 2,200 2,269 5,400
2023/07/14 2,247 2,275 2,220 2,275 4,800
2023/07/13 2,232 2,232 2,211 2,215 3,100
2023/07/12 2,240 2,245 2,225 2,232 2,100
2023/07/11 2,287 2,287 2,245 2,247 4,000
2023/07/10 2,269 2,288 2,264 2,284 3,300
2023/07/07 2,235 2,266 2,234 2,241 3,400
2023/07/06 2,220 2,229 2,215 2,229 2,500
2023/07/05 2,186 2,212 2,186 2,200 1,900
2023/07/04 2,176 2,230 2,170 2,185 6,300
2023/07/03 2,200 2,235 2,196 2,235 6,800
2023/06/30 2,182 2,185 2,154 2,177 3,200
2023/06/29 2,132 2,165 2,132 2,160 3,500
2023/06/28 2,132 2,133 2,119 2,119 1,400
2023/06/27 2,130 2,130 2,101 2,114 1,700
2023/06/26 2,118 2,121 2,100 2,101 1,500
2023/06/23 2,103 2,113 2,095 2,108 1,700
2023/06/22 2,130 2,130 2,108 2,113 3,500
2023/06/21 2,133 2,143 2,128 2,132 2,000
2023/06/20 2,115 2,158 2,109 2,142 1,500
2023/06/19 2,090 2,190 2,090 2,125 4,200
2023/06/16 2,062 2,086 2,062 2,084 2,800
2023/06/15 2,062 2,062 2,056 2,057 800
2023/06/14 2,050 2,058 2,046 2,058 1,300
2023/06/13 2,050 2,050 2,040 2,050 1,000
2023/06/12 2,033 2,042 2,033 2,042 1,800
2023/06/09 2,026 2,029 2,022 2,029 1,100
2023/06/08 2,020 2,024 2,020 2,024 400
2023/06/07 2,020 2,023 2,020 2,023 1,400
2023/06/06 2,010 2,019 2,010 2,019 1,100
2023/06/05 2,020 2,021 2,013 2,017 2,200
2023/06/02 2,014 2,014 2,002 2,014 1,000
2023/06/01 2,015 2,015 1,996 2,009 1,800
2023/05/31 2,001 2,001 1,995 1,999 800
2023/05/30 2,000 2,011 2,000 2,011 1,300
2023/05/29 2,011 2,011 2,001 2,011 1,700
2023/05/26 2,010 2,010 2,000 2,009 1,500
2023/05/25 1,994 2,000 1,993 2,000 2,200
2023/05/24 1,992 1,992 1,986 1,986 400
2023/05/23 1,996 1,998 1,985 1,985 1,700
2023/05/22 1,994 1,994 1,994 1,994 400
2023/05/19 1,991 1,994 1,988 1,994 1,700
2023/05/18 1,995 1,999 1,990 1,991 1,700
2023/05/17 1,999 1,999 1,987 1,994 800
2023/05/16 1,975 2,001 1,975 1,985 1,400
2023/05/15 1,998 1,999 1,977 1,993 1,800
2023/05/12 1,975 1,994 1,975 1,994 700
2023/05/11 1,988 1,988 1,976 1,988 700
2023/05/10 1,988 1,988 1,976 1,988 700
2023/05/09 1,980 1,989 1,975 1,987 2,400
2023/05/08 1,955 1,975 1,955 1,975 1,400
2023/05/02 1,960 1,961 1,951 1,956 1,100
2023/05/01 1,975 1,975 1,959 1,960 1,200
2023/04/28 1,986 1,986 1,969 1,969 1,900
2023/04/27 1,984 1,984 1,965 1,965 1,100
2023/04/26 1,980 1,980 1,973 1,973 1,200
2023/04/25 1,974 1,978 1,964 1,971 1,500
2023/04/24 1,961 1,968 1,961 1,965 2,400
2023/04/21 1,959 1,960 1,954 1,958 1,900
2023/04/20 1,949 1,955 1,945 1,952 1,800
2023/04/19 1,947 1,947 1,941 1,946 1,100
2023/04/18 1,949 1,949 1,939 1,947 1,100
2023/04/17 1,929 1,936 1,925 1,936 2,800
2023/04/14 1,927 1,927 1,923 1,923 1,100
2023/04/13 1,927 1,927 1,925 1,925 300
2023/04/12 1,930 1,930 1,927 1,927 900
2023/04/11 1,928 1,929 1,927 1,929 800
2023/04/10 1,919 1,928 1,919 1,928 900
2023/04/07 1,917 1,917 1,915 1,917 600
2023/04/06 1,916 1,919 1,910 1,914 900
2023/04/05 1,915 1,915 1,906 1,907 800
2023/04/04 1,905 1,910 1,904 1,907 1,000
2023/04/03 1,907 1,910 1,902 1,905 1,200
2023/03/31 1,897 1,914 1,897 1,906 1,600
2023/03/30 1,900 1,900 1,895 1,897 600
2023/03/29 1,895 1,900 1,888 1,900 1,700
2023/03/28 1,903 1,903 1,895 1,895 1,400
2023/03/27 1,900 1,901 1,900 1,900 1,200
2023/03/24 1,895 1,900 1,895 1,900 800
2023/03/23 1,899 1,909 1,895 1,904 1,100
2023/03/22 1,897 1,898 1,892 1,898 900
2023/03/20 1,902 1,902 1,894 1,897 2,000
2023/03/17 1,904 1,904 1,902 1,902 500
2023/03/16 1,901 1,907 1,900 1,907 1,900
2023/03/15 1,906 1,907 1,902 1,907 900
2023/03/14 1,910 1,910 1,901 1,902 700
2023/03/13 1,903 1,910 1,902 1,910 1,700
2023/03/10 1,907 1,907 1,904 1,904 900
2023/03/09 1,903 1,905 1,903 1,905 700
2023/03/08 1,903 1,903 1,901 1,903 1,100
2023/03/07 1,902 1,906 1,902 1,904 1,000
2023/03/06 1,900 1,902 1,900 1,901 900
2023/03/03 1,905 1,905 1,898 1,900 1,200
2023/03/02 1,898 1,905 1,898 1,900 1,600
2023/03/01 1,897 1,900 1,897 1,898 700
2023/02/28 1,902 1,902 1,898 1,898 2,800
2023/02/27 1,878 1,911 1,878 1,902 11,300
2023/02/24 1,961 1,980 1,960 1,977 10,000
2023/02/22 1,956 1,965 1,955 1,961 3,400
2023/02/21 1,954 1,956 1,953 1,956 1,500
2023/02/20 1,952 1,957 1,952 1,955 2,900
2023/02/17 1,956 1,956 1,950 1,950 2,600
2023/02/16 1,954 1,956 1,952 1,956 1,000
2023/02/15 1,953 1,955 1,953 1,954 1,800
2023/02/14 1,950 1,953 1,950 1,953 1,400
2023/02/13 1,952 1,956 1,950 1,954 2,200
2023/02/10 1,958 1,958 1,952 1,952 1,200
2023/02/09 1,958 1,958 1,952 1,952 1,100
2023/02/08 1,958 1,958 1,955 1,955 1,700
2023/02/07 1,955 1,957 1,955 1,957 900
2023/02/06 1,955 1,958 1,954 1,955 1,000
2023/02/03 1,956 1,956 1,951 1,953 1,000
2023/02/02 1,965 1,965 1,956 1,957 1,700
2023/02/01 1,962 1,962 1,954 1,960 1,900
2023/01/31 1,956 1,960 1,951 1,952 1,300
2023/01/30 1,931 1,972 1,931 1,955 3,700
2023/01/27 1,924 1,930 1,922 1,928 1,500
2023/01/26 1,925 1,925 1,922 1,922 800
2023/01/25 1,925 1,925 1,922 1,922 700
2023/01/24 1,922 1,923 1,919 1,923 1,200
2023/01/23 1,921 1,928 1,918 1,918 3,000
2023/01/20 1,929 1,929 1,920 1,921 1,400
2023/01/19 1,910 1,919 1,908 1,919 800
2023/01/18 1,919 1,919 1,911 1,911 900
2023/01/17 1,915 1,923 1,915 1,915 900
2023/01/16 1,920 1,923 1,910 1,916 3,400
2023/01/13 1,931 1,932 1,924 1,924 700
2023/01/12 1,932 1,934 1,929 1,931 1,000
2023/01/11 1,929 1,932 1,922 1,926 2,600
2023/01/10 1,922 1,928 1,922 1,927 1,200
2023/01/06 1,920 1,920 1,915 1,920 900
2023/01/05 1,910 1,910 1,910 1,910 800
2023/01/04 1,906 1,909 1,901 1,905 2,200

このページの先頭へ