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
2015/12/30 392 399 381 392 224,300
2015/12/29 377 388 368 376 217,400
2015/12/28 346 408 343 385 591,500
2015/12/25 326 342 325 332 404,200
2015/12/24 362 365 333 348 372,100
2015/12/22 375 395 372 374 169,200
2015/12/21 400 401 380 383 198,300
2015/12/18 406 409 401 401 107,800
2015/12/17 406 414 403 407 147,500
2015/12/16 405 410 400 400 112,900
2015/12/15 416 426 402 403 166,000
2015/12/14 427 428 415 419 166,000
2015/12/11 435 438 431 431 98,200
2015/12/10 436 443 431 432 165,300
2015/12/09 439 444 437 439 132,900
2015/12/08 468 472 442 446 268,100
2015/12/07 450 469 449 467 484,200
2015/12/04 434 463 434 448 558,300
2015/12/03 444 444 437 440 94,800
2015/12/02 446 446 439 441 93,000
2015/12/01 442 444 438 439 135,100
2015/11/30 446 450 440 443 114,800
2015/11/27 446 450 440 440 138,000
2015/11/26 462 465 448 449 251,700
2015/11/25 455 496 455 466 827,400
2015/11/24 441 455 440 450 162,400
2015/11/20 437 446 436 437 160,100
2015/11/19 433 460 431 442 262,100
2015/11/18 436 444 432 433 121,700
2015/11/17 433 437 431 436 86,800
2015/11/16 435 439 431 433 82,500
2015/11/13 436 447 435 439 79,000
2015/11/12 446 456 441 444 115,600
2015/11/11 442 471 440 446 189,000
2015/11/10 435 453 434 449 111,700
2015/11/09 457 458 437 443 131,400
2015/11/06 435 459 433 445 195,300
2015/11/05 443 447 433 435 133,500
2015/11/04 456 464 445 446 145,100
2015/11/02 460 465 445 462 125,100
2015/10/30 482 484 460 461 186,000
2015/10/29 497 499 483 486 232,500
2015/10/28 530 553 501 501 995,700
2015/10/27 499 512 491 496 239,800
2015/10/26 495 506 487 504 216,300
2015/10/23 495 513 493 495 342,800
2015/10/22 520 528 497 501 970,700
2015/10/21 530 538 491 492 731,700
2015/10/20 600 634 524 550 3,466,700
2015/10/19 522 592 522 580 3,674,700
2015/10/16 445 515 444 504 2,060,600
2015/10/15 432 445 427 437 136,700
2015/10/14 451 460 439 440 121,400
2015/10/13 437 467 437 453 266,300
2015/10/09 463 467 456 461 107,100
2015/10/08 469 475 463 467 80,900
2015/10/07 464 478 460 471 105,900
2015/10/06 484 491 472 472 140,000
2015/10/05 495 497 476 481 179,600
2015/10/02 450 512 437 495 823,600
2015/10/01 448 457 435 448 109,700
2015/09/30 445 453 425 436 121,500
2015/09/29 465 465 442 443 93,100
2015/09/28 460 469 452 457 61,600
2015/09/25 450 465 450 457 92,400
2015/09/24 468 472 455 457 130,800
2015/09/18 482 494 473 481 99,900
2015/09/17 482 500 459 490 342,400
2015/09/16 497 499 482 482 124,200
2015/09/15 491 509 487 489 120,800
2015/09/14 509 519 492 492 204,800
2015/09/11 493 526 493 513 309,200
2015/09/10 513 528 492 513 314,100
2015/09/09 514 526 500 519 310,900
2015/09/08 492 510 480 480 244,100
2015/09/07 503 528 482 502 317,000
2015/09/04 560 560 489 523 513,100
2015/09/03 592 598 540 550 490,900
2015/09/02 584 620 569 575 1,085,000
2015/09/01 618 678 606 614 3,610,700
2015/08/31 605 617 572 578 1,556,300
2015/08/28 610 625 604 625 521,700
2015/08/27 502 577 502 525 1,055,100
2015/08/26 438 500 435 499 589,000
2015/08/25 409 483 370 422 811,700
2015/08/24 501 518 430 441 554,100
2015/08/21 542 542 504 509 418,100
2015/08/20 574 586 554 554 177,300
2015/08/19 596 598 575 577 153,800
2015/08/18 572 610 570 603 201,000
2015/08/17 598 619 583 586 135,300
2015/08/14 595 598 579 593 229,900
2015/08/13 602 607 590 605 194,100
2015/08/12 630 630 594 610 288,800
2015/08/11 648 649 625 627 167,400
2015/08/10 650 650 619 623 189,800
2015/08/07 652 660 606 640 611,600
2015/08/06 679 685 665 666 162,000
2015/08/05 694 699 682 689 110,500
2015/08/04 695 695 680 680 121,800
2015/08/03 700 706 681 682 175,300
2015/07/31 695 713 695 707 145,200
2015/07/30 720 727 698 707 274,700
2015/07/29 763 767 726 729 259,400
2015/07/28 760 783 741 748 1,069,300
2015/07/27 742 746 712 722 474,600
2015/07/24 784 795 766 772 470,100
2015/07/23 792 825 756 800 1,747,200
2015/07/22 878 965 783 795 4,912,100
2015/07/21 758 893 753 893 5,394,000
2015/07/17 720 743 690 743 2,233,200
2015/07/16 595 665 595 643 2,393,800
2015/07/15 777 803 743 745 790,900
2015/07/14 805 834 790 807 390,000
2015/07/13 773 808 760 768 326,900
2015/07/10 774 774 740 741 309,000
2015/07/09 750 785 669 778 695,100
2015/07/08 855 856 725 770 932,900
2015/07/07 865 879 848 855 338,300
2015/07/06 901 912 842 850 583,500
2015/07/03 942 955 919 925 360,700
2015/07/02 948 998 945 954 690,900
2015/07/01 925 1,029 918 948 920,100
2015/06/30 940 949 924 927 264,300
2015/06/29 954 1,010 944 944 461,400
2015/06/26 1,022 1,085 985 1,029 655,600
2015/06/25 1,061 1,070 1,006 1,009 465,400
2015/06/24 982 1,070 981 1,051 1,205,100
2015/06/23 944 1,053 939 990 1,468,200
2015/06/22 921 950 912 924 298,700
2015/06/19 916 937 906 912 332,600
2015/06/18 971 979 894 912 603,800
2015/06/17 997 1,009 972 975 322,000
2015/06/16 997 1,020 995 999 265,500
2015/06/15 992 1,034 991 1,002 295,600
2015/06/12 985 1,041 983 1,008 572,400
2015/06/11 978 1,030 952 995 842,000
2015/06/10 1,000 1,013 986 989 591,500
2015/06/09 1,050 1,050 1,005 1,012 633,100
2015/06/08 1,062 1,081 1,035 1,039 408,600
2015/06/05 1,062 1,114 1,062 1,092 662,500
2015/06/04 1,024 1,139 1,006 1,104 2,541,600
2015/06/03 1,031 1,042 1,003 1,014 653,300
2015/06/02 1,100 1,101 1,017 1,027 811,200
2015/06/01 1,064 1,090 1,051 1,071 686,100
2015/05/29 1,120 1,129 1,059 1,102 778,400
2015/05/28 1,112 1,154 1,096 1,109 631,100
2015/05/27 1,153 1,165 1,100 1,112 988,300
2015/05/26 1,250 1,265 1,165 1,171 1,314,700
2015/05/25 1,240 1,295 1,228 1,245 2,244,900
2015/05/22 1,317 1,418 1,206 1,223 7,039,300
2015/05/21 1,335 1,443 1,237 1,339 10,393,100
2015/05/20 1,038 1,338 1,018 1,228 8,124,600
2015/05/19 1,020 1,080 980 1,055 1,042,400
2015/05/18 1,116 1,120 1,018 1,027 919,700
2015/05/15 1,142 1,169 1,116 1,117 628,200
2015/05/14 1,110 1,198 1,089 1,141 1,588,400
2015/05/13 1,109 1,132 1,074 1,110 1,207,700
2015/05/12 1,210 1,211 1,078 1,088 1,612,800
2015/05/11 1,165 1,223 1,161 1,187 1,119,300
2015/05/08 1,193 1,245 1,165 1,172 2,159,000
2015/05/07 1,100 1,255 1,100 1,193 3,557,800
2015/05/01 1,084 1,227 1,084 1,096 2,204,200
2015/04/30 1,146 1,160 1,073 1,095 1,432,100
2015/04/28 1,212 1,220 1,166 1,172 933,200
2015/04/27 1,176 1,254 1,148 1,220 2,147,500
2015/04/24 1,258 1,288 1,172 1,196 2,194,500
2015/04/23 1,333 1,385 1,215 1,238 3,466,600
2015/04/22 1,370 1,535 1,290 1,363 12,216,600
2015/04/21 1,280 1,430 1,207 1,430 15,250,800
2015/04/20 1,130 1,130 1,130 1,130 188,700
2015/04/17 1,030 1,056 967 980 1,457,900
2015/04/16 1,148 1,165 1,062 1,085 2,018,000
2015/04/15 1,101 1,199 1,060 1,118 4,355,900
2015/04/14 1,080 1,280 1,012 1,078 11,541,000
2015/04/13 834 1,020 822 1,020 5,465,000
2015/04/10 815 888 805 870 2,017,400
2015/04/09 816 845 800 807 642,700
2015/04/08 780 847 758 816 1,478,500
2015/04/07 738 819 734 799 1,686,600
2015/04/06 731 745 710 726 510,000
2015/04/03 790 790 731 736 855,000
2015/04/02 822 824 792 795 547,900
2015/04/01 823 825 798 808 500,900
2015/03/31 824 826 796 809 747,300
2015/03/30 796 856 780 843 897,200
2015/03/27 838 876 797 809 998,500
2015/03/26 895 899 833 833 1,187,700
2015/03/25 950 1,041 901 924 6,793,500
2015/03/24 811 930 801 930 2,873,700
2015/03/23 779 797 773 780 662,600
2015/03/20 786 828 764 800 950,200
2015/03/19 778 797 768 777 1,028,900
2015/03/18 791 910 788 808 4,514,400
2015/03/17 775 813 775 776 1,450,900
2015/03/16 880 890 790 790 1,838,500
2015/03/13 886 923 873 909 1,755,000
2015/03/12 926 943 857 872 2,617,300
2015/03/11 1,030 1,069 926 940 5,713,400
2015/03/10 1,016 1,023 911 925 2,634,200
2015/03/09 1,000 1,070 992 1,002 3,839,100
2015/03/06 1,255 1,260 1,085 1,102 3,587,400
2015/03/05 1,366 1,428 1,280 1,285 3,510,700
2015/03/04 1,446 1,455 1,311 1,336 2,551,000
2015/03/03 1,559 1,610 1,460 1,470 1,983,500
2015/03/02 1,565 1,635 1,542 1,583 2,570,000
2015/02/27 1,740 1,877 1,652 1,725 3,991,100
2015/02/26 1,732 1,814 1,702 1,741 2,978,100
2015/02/25 1,600 1,889 1,555 1,830 7,409,100
2015/02/24 1,730 1,738 1,565 1,584 3,782,900
2015/02/23 1,600 1,770 1,558 1,770 4,121,100
2015/02/20 1,431 1,554 1,358 1,470 3,861,100
2015/02/19 1,631 1,637 1,460 1,461 2,427,700
2015/02/18 1,598 1,709 1,480 1,690 3,649,900
2015/02/17 1,818 1,820 1,560 1,569 4,924,900
2015/02/16 2,021 2,188 1,606 1,658 11,149,300
2015/02/13 1,550 1,980 1,435 1,879 10,306,500
2015/02/12 1,555 1,655 1,326 1,590 9,955,400
2015/02/10 1,885 2,007 1,515 1,515 9,235,600
2015/02/09 2,237 2,292 2,000 2,015 8,916,700
2015/02/06 1,977 2,137 1,862 2,137 6,866,200
2015/02/05 1,525 1,861 1,487 1,737 9,147,900
2015/02/04 1,335 1,585 1,205 1,585 8,061,500
2015/02/03 1,455 1,648 1,066 1,305 12,276,400
2015/02/02 1,245 1,365 1,231 1,365 3,012,100
2015/01/30 1,065 1,065 1,065 1,065 108,000
2015/01/29 830 915 812 915 5,220,100
2015/01/28 648 765 630 765 3,715,200
2015/01/27 693 709 605 665 5,066,200
2015/01/26 580 643 571 643 4,348,300
2015/01/23 602 628 522 543 3,029,600
2015/01/22 620 720 568 582 4,990,000
2015/01/21 690 850 598 630 11,541,000
2015/01/20 700 700 700 700 84,200
2015/01/19 590 600 580 600 1,370,400
2015/01/16 487 521 455 500 4,703,800
2015/01/15 382 455 380 455 4,441,800
2015/01/14 418 418 374 375 1,935,900
2015/01/13 487 544 430 430 4,668,500
2015/01/09 455 495 422 489 3,346,100
2015/01/08 392 465 392 436 2,903,800
2015/01/07 374 410 370 395 529,300
2015/01/06 380 396 368 379 358,500
2015/01/05 385 405 376 400 915,300

このページの先頭へ