Shinwa Wise Holdings(2437)の株価時系列情報
Shinwa Wise Holdings(2437)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 |
---|---|---|---|---|---|
2024/04/25 | 445 | 454 | 440 | 450 | 44,000 |
2024/04/24 | 436 | 452 | 436 | 445 | 33,700 |
2024/04/23 | 439 | 440 | 432 | 435 | 20,800 |
2024/04/22 | 427 | 441 | 427 | 436 | 30,700 |
2024/04/19 | 440 | 441 | 426 | 427 | 24,700 |
2024/04/18 | 427 | 447 | 426 | 440 | 41,500 |
2024/04/17 | 434 | 434 | 424 | 424 | 59,300 |
2024/04/16 | 434 | 438 | 427 | 430 | 68,200 |
2024/04/15 | 438 | 444 | 438 | 439 | 41,600 |
2024/04/12 | 448 | 459 | 443 | 445 | 41,100 |
2024/04/11 | 449 | 455 | 446 | 450 | 38,300 |
2024/04/10 | 447 | 461 | 447 | 457 | 60,900 |
2024/04/09 | 443 | 446 | 440 | 444 | 49,500 |
2024/04/08 | 434 | 442 | 433 | 435 | 59,800 |
2024/04/05 | 445 | 446 | 430 | 438 | 133,900 |
2024/04/04 | 456 | 456 | 446 | 446 | 55,400 |
2024/04/03 | 450 | 458 | 449 | 452 | 61,200 |
2024/04/02 | 461 | 463 | 452 | 453 | 83,900 |
2024/04/01 | 470 | 472 | 460 | 460 | 62,800 |
2024/03/29 | 471 | 475 | 468 | 471 | 32,000 |
2024/03/28 | 467 | 475 | 464 | 472 | 73,300 |
2024/03/27 | 462 | 469 | 459 | 465 | 44,400 |
2024/03/26 | 463 | 470 | 462 | 462 | 299,800 |
2024/03/25 | 465 | 472 | 463 | 463 | 56,100 |
2024/03/22 | 477 | 477 | 461 | 465 | 85,700 |
2024/03/21 | 476 | 479 | 469 | 472 | 57,700 |
2024/03/19 | 469 | 477 | 465 | 471 | 104,500 |
2024/03/18 | 450 | 467 | 450 | 465 | 111,600 |
2024/03/15 | 464 | 466 | 450 | 451 | 213,100 |
2024/03/14 | 472 | 478 | 458 | 465 | 256,000 |
2024/03/13 | 504 | 504 | 471 | 472 | 638,500 |
2024/03/12 | 498 | 506 | 494 | 504 | 135,300 |
2024/03/11 | 507 | 508 | 496 | 500 | 177,300 |
2024/03/08 | 510 | 521 | 510 | 510 | 126,400 |
2024/03/07 | 530 | 531 | 510 | 510 | 229,700 |
2024/03/06 | 516 | 536 | 513 | 525 | 371,800 |
2024/03/05 | 535 | 547 | 514 | 517 | 645,800 |
2024/03/04 | 521 | 521 | 499 | 501 | 275,000 |
2024/03/01 | 527 | 533 | 518 | 523 | 221,200 |
2024/02/29 | 516 | 540 | 505 | 532 | 632,100 |
2024/02/28 | 499 | 509 | 498 | 501 | 113,500 |
2024/02/27 | 507 | 512 | 496 | 499 | 116,500 |
2024/02/26 | 502 | 505 | 496 | 501 | 114,400 |
2024/02/22 | 502 | 504 | 491 | 498 | 176,800 |
2024/02/21 | 504 | 506 | 497 | 499 | 107,400 |
2024/02/20 | 510 | 516 | 497 | 508 | 181,600 |
2024/02/19 | 511 | 516 | 500 | 502 | 160,100 |
2024/02/16 | 507 | 524 | 507 | 511 | 234,600 |
2024/02/15 | 523 | 523 | 504 | 504 | 150,700 |
2024/02/14 | 498 | 520 | 496 | 516 | 219,800 |
2024/02/13 | 499 | 507 | 493 | 506 | 206,600 |
2024/02/09 | 494 | 503 | 494 | 494 | 99,400 |
2024/02/08 | 497 | 504 | 491 | 496 | 113,800 |
2024/02/07 | 495 | 501 | 494 | 496 | 124,800 |
2024/02/06 | 502 | 507 | 498 | 498 | 122,400 |
2024/02/05 | 500 | 512 | 494 | 500 | 276,100 |
2024/02/02 | 491 | 506 | 489 | 500 | 188,200 |
2024/02/01 | 504 | 509 | 491 | 493 | 369,800 |
2024/01/31 | 513 | 530 | 493 | 518 | 555,700 |
2024/01/30 | 511 | 521 | 504 | 517 | 263,600 |
2024/01/29 | 511 | 530 | 508 | 513 | 387,200 |
2024/01/26 | 513 | 521 | 498 | 501 | 237,900 |
2024/01/25 | 512 | 530 | 496 | 518 | 382,400 |
2024/01/24 | 489 | 535 | 488 | 512 | 449,900 |
2024/01/23 | 505 | 512 | 493 | 494 | 309,400 |
2024/01/22 | 487 | 508 | 473 | 505 | 442,500 |
2024/01/19 | 473 | 526 | 453 | 487 | 2,143,300 |
2024/01/18 | 538 | 555 | 447 | 457 | 1,974,500 |
2024/01/17 | 571 | 577 | 547 | 547 | 488,600 |
2024/01/16 | 610 | 611 | 577 | 579 | 604,400 |
2024/01/15 | 632 | 653 | 617 | 622 | 1,294,500 |
2024/01/12 | 634 | 675 | 614 | 642 | 3,369,800 |
2024/01/11 | 563 | 663 | 556 | 663 | 4,256,600 |
2024/01/10 | 565 | 570 | 561 | 563 | 73,800 |
2024/01/09 | 569 | 573 | 559 | 567 | 86,600 |
2024/01/05 | 564 | 568 | 555 | 563 | 69,200 |
2024/01/04 | 558 | 574 | 556 | 563 | 69,000 |
2023/12/29 | 552 | 574 | 552 | 565 | 89,700 |
2023/12/28 | 537 | 560 | 533 | 553 | 116,400 |
2023/12/27 | 552 | 554 | 542 | 543 | 190,200 |
2023/12/26 | 559 | 569 | 549 | 561 | 136,300 |
2023/12/25 | 570 | 570 | 549 | 560 | 100,800 |
2023/12/22 | 569 | 575 | 556 | 560 | 104,400 |
2023/12/21 | 571 | 573 | 553 | 559 | 130,400 |
2023/12/20 | 590 | 594 | 578 | 578 | 93,500 |
2023/12/19 | 578 | 593 | 574 | 593 | 125,600 |
2023/12/18 | 591 | 593 | 572 | 574 | 163,900 |
2023/12/15 | 584 | 602 | 576 | 598 | 201,300 |
2023/12/14 | 610 | 611 | 583 | 584 | 266,900 |
2023/12/13 | 600 | 622 | 586 | 607 | 358,100 |
2023/12/12 | 617 | 663 | 602 | 605 | 1,218,500 |
2023/12/11 | 587 | 615 | 587 | 608 | 317,300 |
2023/12/08 | 595 | 610 | 577 | 581 | 271,900 |
2023/12/07 | 588 | 613 | 585 | 601 | 117,100 |
2023/12/06 | 595 | 599 | 583 | 588 | 124,800 |
2023/12/05 | 582 | 610 | 573 | 596 | 174,600 |
2023/12/04 | 568 | 596 | 557 | 587 | 202,200 |
2023/12/01 | 551 | 570 | 544 | 560 | 118,500 |
2023/11/30 | 542 | 551 | 542 | 550 | 48,200 |
2023/11/29 | 540 | 552 | 540 | 542 | 62,500 |
2023/11/28 | 557 | 557 | 540 | 540 | 58,500 |
2023/11/27 | 556 | 571 | 549 | 555 | 79,700 |
2023/11/24 | 573 | 573 | 550 | 555 | 144,800 |
2023/11/22 | 574 | 577 | 563 | 570 | 72,800 |
2023/11/21 | 563 | 573 | 560 | 573 | 59,100 |
2023/11/20 | 553 | 572 | 553 | 563 | 84,600 |
2023/11/17 | 550 | 561 | 546 | 556 | 73,700 |
2023/11/16 | 552 | 563 | 550 | 555 | 46,800 |
2023/11/15 | 561 | 572 | 555 | 558 | 63,300 |
2023/11/14 | 555 | 565 | 553 | 560 | 43,700 |
2023/11/13 | 559 | 562 | 548 | 548 | 87,000 |
2023/11/10 | 553 | 563 | 545 | 562 | 56,000 |
2023/11/09 | 568 | 571 | 543 | 553 | 88,200 |
2023/11/08 | 573 | 576 | 554 | 568 | 62,000 |
2023/11/07 | 577 | 577 | 561 | 564 | 80,600 |
2023/11/06 | 566 | 579 | 566 | 577 | 72,700 |
2023/11/02 | 575 | 579 | 566 | 566 | 52,400 |
2023/11/01 | 575 | 577 | 561 | 568 | 59,800 |
2023/10/31 | 558 | 577 | 548 | 574 | 67,500 |
2023/10/30 | 552 | 560 | 551 | 558 | 31,300 |
2023/10/27 | 560 | 569 | 555 | 559 | 48,500 |
2023/10/26 | 563 | 567 | 558 | 560 | 51,700 |
2023/10/25 | 590 | 590 | 567 | 567 | 100,200 |
2023/10/24 | 563 | 595 | 563 | 591 | 174,200 |
2023/10/23 | 564 | 585 | 563 | 563 | 146,200 |
2023/10/20 | 534 | 574 | 532 | 574 | 118,200 |
2023/10/19 | 538 | 546 | 530 | 543 | 82,400 |
2023/10/18 | 540 | 547 | 526 | 539 | 106,500 |
2023/10/17 | 560 | 561 | 537 | 539 | 144,200 |
2023/10/16 | 550 | 568 | 541 | 551 | 232,300 |
2023/10/13 | 605 | 613 | 574 | 575 | 292,500 |
2023/10/12 | 611 | 617 | 603 | 614 | 105,600 |
2023/10/11 | 631 | 632 | 610 | 611 | 93,700 |
2023/10/10 | 625 | 639 | 624 | 631 | 79,700 |
2023/10/06 | 625 | 628 | 616 | 619 | 57,500 |
2023/10/05 | 609 | 629 | 609 | 625 | 111,600 |
2023/10/04 | 603 | 617 | 603 | 607 | 177,100 |
2023/10/03 | 637 | 638 | 616 | 617 | 126,100 |
2023/10/02 | 642 | 658 | 639 | 639 | 151,300 |
2023/09/29 | 640 | 661 | 640 | 642 | 162,600 |
2023/09/28 | 648 | 650 | 639 | 642 | 73,700 |
2023/09/27 | 634 | 649 | 634 | 646 | 67,900 |
2023/09/26 | 648 | 648 | 629 | 637 | 83,600 |
2023/09/25 | 646 | 656 | 642 | 642 | 97,500 |
2023/09/22 | 630 | 653 | 620 | 646 | 210,500 |
2023/09/21 | 638 | 646 | 630 | 640 | 52,300 |
2023/09/20 | 625 | 640 | 625 | 634 | 78,700 |
2023/09/19 | 641 | 647 | 629 | 632 | 120,700 |
2023/09/15 | 652 | 654 | 631 | 637 | 336,600 |
2023/09/14 | 667 | 672 | 648 | 655 | 295,000 |
2023/09/13 | 666 | 675 | 660 | 672 | 130,900 |
2023/09/12 | 672 | 686 | 669 | 669 | 132,200 |
2023/09/11 | 702 | 708 | 663 | 669 | 362,000 |
2023/09/08 | 660 | 705 | 658 | 692 | 911,000 |
2023/09/07 | 669 | 672 | 660 | 664 | 139,700 |
2023/09/06 | 681 | 683 | 669 | 671 | 149,400 |
2023/09/05 | 683 | 697 | 678 | 683 | 165,300 |
2023/09/04 | 669 | 699 | 669 | 685 | 317,600 |
2023/09/01 | 648 | 679 | 643 | 675 | 335,400 |
2023/08/31 | 646 | 654 | 635 | 649 | 161,100 |
2023/08/30 | 653 | 661 | 644 | 645 | 258,700 |
2023/08/29 | 625 | 667 | 625 | 658 | 536,900 |
2023/08/28 | 621 | 630 | 617 | 622 | 115,300 |
2023/08/25 | 607 | 632 | 607 | 618 | 203,900 |
2023/08/24 | 621 | 627 | 611 | 615 | 172,800 |
2023/08/23 | 605 | 630 | 600 | 630 | 235,100 |
2023/08/22 | 581 | 613 | 577 | 606 | 425,300 |
2023/08/21 | 565 | 578 | 562 | 572 | 169,200 |
2023/08/18 | 598 | 598 | 570 | 570 | 260,800 |
2023/08/17 | 606 | 607 | 590 | 590 | 187,700 |
2023/08/16 | 633 | 633 | 603 | 603 | 448,900 |
2023/08/15 | 649 | 655 | 636 | 643 | 191,800 |
2023/08/14 | 670 | 674 | 634 | 644 | 506,000 |
2023/08/10 | 666 | 681 | 661 | 676 | 335,000 |
2023/08/09 | 684 | 699 | 668 | 672 | 392,400 |
2023/08/08 | 731 | 736 | 692 | 694 | 409,200 |
2023/08/07 | 713 | 734 | 706 | 728 | 227,000 |
2023/08/04 | 738 | 749 | 725 | 725 | 258,900 |
2023/08/03 | 736 | 747 | 728 | 745 | 211,000 |
2023/08/02 | 741 | 765 | 730 | 744 | 644,300 |
2023/08/01 | 729 | 757 | 724 | 745 | 774,100 |
2023/07/31 | 731 | 739 | 716 | 730 | 492,300 |
2023/07/28 | 726 | 752 | 690 | 716 | 1,085,700 |
2023/07/27 | 738 | 761 | 721 | 735 | 754,400 |
2023/07/26 | 730 | 771 | 727 | 745 | 983,000 |
2023/07/25 | 713 | 757 | 710 | 737 | 1,071,500 |
2023/07/24 | 715 | 746 | 705 | 717 | 1,633,100 |
2023/07/21 | 760 | 763 | 709 | 724 | 2,649,400 |
2023/07/20 | 761 | 843 | 745 | 775 | 8,138,400 |
2023/07/19 | 675 | 773 | 674 | 773 | 5,016,800 |
2023/07/18 | 694 | 702 | 661 | 673 | 4,087,100 |
2023/07/14 | 642 | 724 | 619 | 684 | 4,632,200 |
2023/07/13 | 656 | 661 | 631 | 637 | 490,200 |
2023/07/12 | 658 | 666 | 645 | 662 | 395,600 |
2023/07/11 | 660 | 669 | 649 | 654 | 430,500 |
2023/07/10 | 674 | 674 | 637 | 658 | 624,000 |
2023/07/07 | 678 | 688 | 670 | 675 | 457,100 |
2023/07/06 | 684 | 691 | 662 | 687 | 779,900 |
2023/07/05 | 678 | 691 | 676 | 689 | 503,500 |
2023/07/04 | 670 | 693 | 662 | 683 | 705,100 |