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

ＴＨＥ　ＷＨＹ　ＨＯＷ　ＤＯ　ＣＯＭＰＡＮＹ(3823)の株価時系列情報

ＴＨＥ　ＷＨＹ　ＨＯＷ　ＤＯ　ＣＯＭＰＡＮＹ(3823)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
2024/04/23 42 44 42 44 1,937,200
2024/04/22 41 43 39 42 2,519,900
2024/04/19 40 41 39 40 2,088,500
2024/04/18 40 41 39 39 2,612,400
2024/04/17 42 42 40 41 2,015,200
2024/04/16 44 44 41 42 2,834,900
2024/04/15 42 46 41 44 4,738,800
2024/04/12 48 48 43 44 3,975,000
2024/04/11 47 49 45 47 3,746,000
2024/04/10 51 62 46 46 29,666,100
2024/04/09 48 52 42 47 26,213,800
2024/04/08 39 40 37 38 1,357,100
2024/04/05 38 40 38 40 977,500
2024/04/04 41 41 38 40 821,000
2024/04/03 41 41 39 41 796,400
2024/04/02 41 42 40 42 649,600
2024/04/01 41 42 40 42 609,200
2024/03/29 40 41 39 40 655,200
2024/03/28 40 41 39 40 656,300
2024/03/27 41 41 38 40 1,399,500
2024/03/26 42 43 40 41 1,623,000
2024/03/25 43 44 42 42 1,044,500
2024/03/22 43 44 43 43 182,300
2024/03/21 44 44 42 44 873,400
2024/03/19 43 44 43 44 299,000
2024/03/18 43 45 41 44 1,299,400
2024/03/15 44 47 41 43 3,187,500
2024/03/14 42 43 40 42 1,833,500
2024/03/13 42 44 41 43 1,067,300
2024/03/12 42 43 40 42 1,521,400
2024/03/11 44 46 40 43 4,643,700
2024/03/08 46 46 43 45 2,453,600
2024/03/07 47 54 45 46 6,959,500
2024/03/06 47 47 43 46 3,938,400
2024/03/05 50 50 45 48 5,210,500
2024/03/04 54 54 44 48 12,730,500
2024/03/01 41 41 39 40 1,243,600
2024/02/29 40 41 39 41 1,942,200
2024/02/28 39 40 38 40 1,109,900
2024/02/27 38 39 36 39 811,500
2024/02/26 37 38 36 37 775,700
2024/02/22 37 38 36 36 635,700
2024/02/21 36 41 35 37 3,864,400
2024/02/20 37 38 36 36 1,151,200
2024/02/19 35 37 34 36 831,600
2024/02/16 34 36 33 35 1,962,700
2024/02/15 36 37 35 36 1,702,400
2024/02/14 39 39 36 37 1,928,000
2024/02/13 38 39 37 39 1,386,500
2024/02/09 37 42 37 39 4,313,200
2024/02/08 38 38 36 37 1,159,900
2024/02/07 40 42 37 38 4,800,300
2024/02/06 36 37 35 36 416,400
2024/02/05 37 37 35 37 954,500
2024/02/02 36 37 36 37 559,500
2024/02/01 36 37 35 36 1,197,800
2024/01/31 37 37 36 37 953,200
2024/01/30 40 40 37 38 3,130,300
2024/01/29 42 42 38 41 3,804,100
2024/01/26 45 48 41 42 9,791,500
2024/01/25 52 61 41 42 33,905,700
2024/01/24 37 38 36 37 670,100
2024/01/23 37 43 36 36 2,731,500
2024/01/22 37 37 35 36 270,500
2024/01/19 38 38 36 36 93,600
2024/01/18 37 38 36 38 489,700
2024/01/17 38 39 37 37 221,900
2024/01/16 40 40 37 39 588,600
2024/01/15 40 40 38 39 383,300
2024/01/12 40 40 38 40 702,900
2024/01/11 40 41 39 40 221,500
2024/01/10 41 41 38 39 543,900
2024/01/09 40 41 39 41 472,400
2024/01/05 38 44 38 40 1,148,200
2024/01/04 37 39 36 38 442,100
2023/12/29 38 38 36 38 705,400
2023/12/28 36 38 35 38 600,900
2023/12/27 33 37 33 36 840,500
2023/12/26 33 34 32 34 863,500
2023/12/25 35 36 32 33 953,300
2023/12/22 36 36 35 36 560,500
2023/12/21 38 38 35 36 1,720,400
2023/12/20 44 52 39 39 6,884,600
2023/12/19 42 43 37 37 1,190,400
2023/12/18 47 47 42 42 1,108,800
2023/12/15 49 49 47 47 517,000
2023/12/14 48 49 47 49 417,900
2023/12/13 49 50 48 48 615,300
2023/12/12 49 50 48 48 657,800
2023/12/11 51 53 49 49 690,400
2023/12/08 48 53 48 51 1,216,700
2023/12/07 53 53 51 51 723,300
2023/12/06 53 55 52 53 422,700
2023/12/05 55 55 53 53 809,500
2023/12/04 62 72 54 55 4,784,300
2023/12/01 61 62 57 59 1,566,100
2023/11/30 64 64 61 61 829,000
2023/11/29 65 68 63 64 1,693,400
2023/11/28 68 81 63 68 4,877,000
2023/11/27 74 76 68 68 1,480,800
2023/11/24 85 87 76 78 3,684,400
2023/11/22 91 96 74 90 11,220,200
2023/11/21 55 82 54 82 13,770,700
2023/11/20 52 53 51 52 81,100
2023/11/17 51 52 50 52 156,700
2023/11/16 51 52 50 52 83,500
2023/11/15 50 52 46 52 614,300
2023/11/14 53 53 50 51 242,200
2023/11/13 54 54 53 53 79,500
2023/11/10 57 57 53 54 223,200
2023/11/09 57 57 55 57 84,600
2023/11/08 57 58 56 56 155,700
2023/11/07 59 59 57 59 171,600
2023/11/06 56 60 54 59 509,300
2023/11/02 51 56 50 55 616,900
2023/11/01 52 52 49 50 375,300
2023/10/31 52 52 50 52 397,900
2023/10/30 52 54 51 52 496,300
2023/10/27 60 60 54 55 989,000
2023/10/26 73 73 57 61 1,852,700
2023/10/25 77 77 73 74 348,700
2023/10/24 78 79 76 79 128,000
2023/10/23 81 81 80 80 29,100
2023/10/20 80 80 76 79 201,000
2023/10/19 81 82 80 81 38,000
2023/10/18 79 84 79 81 82,200
2023/10/17 80 81 73 79 418,500
2023/10/16 83 84 83 83 179,200
2023/10/13 85 86 82 83 190,300
2023/10/12 86 86 85 86 79,200
2023/10/11 85 87 85 86 15,800
2023/10/10 85 86 85 85 53,000
2023/10/06 84 85 83 85 102,000
2023/10/05 84 85 83 84 53,100
2023/10/04 85 86 82 82 155,100
2023/10/03 86 87 85 85 100,000
2023/10/02 92 93 86 86 172,800
2023/09/29 90 95 90 92 245,500
2023/09/28 87 97 84 92 814,200
2023/09/27 92 102 85 87 2,125,900
2023/09/26 87 87 85 85 60,200
2023/09/25 82 86 82 86 88,100
2023/09/22 81 84 81 83 73,200
2023/09/21 81 82 81 81 39,200
2023/09/20 82 82 80 81 151,100
2023/09/19 85 85 82 82 189,900
2023/09/15 86 87 85 85 76,200
2023/09/14 86 87 85 86 149,300
2023/09/13 86 88 86 88 31,600
2023/09/12 86 88 86 87 42,000
2023/09/11 88 89 85 87 128,000
2023/09/08 89 90 88 89 123,600
2023/09/07 91 91 89 89 60,000
2023/09/06 91 91 90 90 36,200
2023/09/05 92 92 91 91 37,600
2023/09/04 91 92 90 91 54,600
2023/09/01 90 91 90 90 99,400
2023/08/31 90 92 89 91 357,700
2023/08/30 93 107 89 91 2,133,400
2023/08/29 87 89 86 89 79,100
2023/08/28 87 87 86 87 35,500
2023/08/25 86 88 85 87 124,600
2023/08/24 88 88 86 88 69,300
2023/08/23 86 88 86 88 46,900
2023/08/22 87 87 86 86 52,800
2023/08/21 86 89 86 87 192,400
2023/08/18 86 89 86 87 87,600
2023/08/17 89 89 86 87 144,400
2023/08/16 89 90 88 89 93,100
2023/08/15 92 92 90 90 27,200
2023/08/14 91 92 90 92 93,100
2023/08/10 90 91 89 89 129,500
2023/08/09 89 92 89 91 170,500
2023/08/08 92 94 90 91 140,000
2023/08/07 94 94 92 94 56,300
2023/08/04 94 94 93 93 61,400
2023/08/03 93 94 92 93 45,300
2023/08/02 93 95 92 94 99,600
2023/08/01 91 93 90 93 147,700
2023/07/31 93 93 91 92 75,100
2023/07/28 93 94 91 93 86,500
2023/07/27 95 95 93 93 50,300
2023/07/26 95 95 93 95 71,500
2023/07/25 95 95 94 94 52,200
2023/07/24 95 96 94 95 37,200
2023/07/21 96 96 94 94 64,800
2023/07/20 97 97 94 95 72,800
2023/07/19 97 97 95 95 140,400
2023/07/18 101 101 98 99 149,800
2023/07/14 99 101 99 100 43,500
2023/07/13 98 100 98 99 33,200
2023/07/12 101 101 98 98 108,400
2023/07/11 103 103 100 102 32,400
2023/07/10 101 102 100 102 56,400
2023/07/07 101 102 100 101 43,900
2023/07/06 103 103 101 102 87,500
2023/07/05 103 103 102 102 21,700
2023/07/04 102 104 102 103 19,700
2023/07/03 103 104 102 102 47,600
2023/06/30 103 103 102 103 30,800

このページの先頭へ