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 |
|---|---|---|---|---|---|
| 2025/06/13 | 299 | 299 | 291 | 292 | 19,700 |
| 2025/06/12 | 295 | 300 | 292 | 296 | 39,300 |
| 2025/06/11 | 293 | 296 | 291 | 295 | 14,800 |
| 2025/06/10 | 285 | 299 | 283 | 288 | 78,200 |
| 2025/06/09 | 291 | 293 | 281 | 281 | 65,800 |
| 2025/06/06 | 304 | 304 | 280 | 286 | 230,300 |
| 2025/06/05 | 310 | 316 | 299 | 302 | 129,700 |
| 2025/06/04 | 308 | 314 | 306 | 314 | 37,100 |
| 2025/06/03 | 305 | 315 | 297 | 308 | 324,400 |
| 2025/06/02 | 314 | 314 | 304 | 305 | 38,800 |
| 2025/05/30 | 317 | 321 | 315 | 315 | 28,600 |
| 2025/05/29 | 321 | 328 | 319 | 322 | 69,400 |
| 2025/05/28 | 335 | 345 | 317 | 323 | 629,000 |
| 2025/05/27 | 354 | 356 | 347 | 351 | 36,700 |
| 2025/05/26 | 363 | 365 | 356 | 356 | 53,500 |
| 2025/05/23 | 375 | 379 | 361 | 361 | 91,700 |
| 2025/05/22 | 384 | 385 | 374 | 380 | 299,900 |
| 2025/05/21 | 388 | 388 | 378 | 380 | 400,500 |
| 2025/05/20 | 387 | 391 | 380 | 380 | 102,400 |
| 2025/05/19 | 379 | 388 | 377 | 379 | 78,600 |
| 2025/05/16 | 384 | 384 | 375 | 377 | 91,200 |
| 2025/05/15 | 376 | 388 | 376 | 384 | 97,000 |
| 2025/05/14 | 372 | 382 | 372 | 376 | 53,300 |
| 2025/05/13 | 375 | 376 | 369 | 370 | 122,100 |
| 2025/05/12 | 387 | 387 | 375 | 375 | 178,200 |
| 2025/05/09 | 391 | 392 | 387 | 387 | 242,200 |
| 2025/05/08 | 393 | 395 | 390 | 390 | 66,000 |
| 2025/05/07 | 391 | 393 | 390 | 391 | 37,900 |
| 2025/05/02 | 393 | 393 | 390 | 390 | 70,900 |
| 2025/05/01 | 390 | 394 | 390 | 391 | 37,300 |
| 2025/04/30 | 388 | 392 | 388 | 389 | 41,500 |
| 2025/04/28 | 390 | 395 | 387 | 387 | 67,000 |
| 2025/04/25 | 386 | 393 | 386 | 388 | 43,700 |
| 2025/04/24 | 397 | 397 | 384 | 385 | 129,600 |
| 2025/04/23 | 390 | 398 | 388 | 396 | 87,900 |
| 2025/04/22 | 385 | 392 | 384 | 387 | 71,200 |
| 2025/04/21 | 385 | 393 | 383 | 384 | 141,800 |
| 2025/04/18 | 373 | 391 | 371 | 383 | 250,600 |
| 2025/04/17 | 376 | 378 | 371 | 374 | 110,500 |
| 2025/04/16 | 374 | 379 | 373 | 375 | 122,900 |
| 2025/04/15 | 372 | 375 | 371 | 373 | 70,700 |
| 2025/04/14 | 375 | 376 | 369 | 370 | 156,400 |
| 2025/04/11 | 379 | 383 | 373 | 374 | 354,500 |
| 2025/04/10 | 389 | 392 | 366 | 386 | 257,600 |
| 2025/04/09 | 380 | 385 | 370 | 384 | 241,600 |
| 2025/04/08 | 365 | 392 | 360 | 382 | 363,800 |
| 2025/04/07 | 340 | 360 | 335 | 344 | 330,300 |
| 2025/04/04 | 375 | 391 | 368 | 376 | 273,900 |
| 2025/04/03 | 372 | 379 | 355 | 376 | 185,100 |
| 2025/04/02 | 378 | 385 | 376 | 377 | 115,400 |
| 2025/04/01 | 380 | 402 | 377 | 379 | 268,300 |
| 2025/03/31 | 386 | 394 | 379 | 380 | 195,000 |
| 2025/03/28 | 394 | 421 | 367 | 394 | 1,974,000 |
| 2025/03/27 | 400 | 400 | 382 | 386 | 183,100 |
| 2025/03/26 | 389 | 408 | 388 | 400 | 189,100 |
| 2025/03/25 | 392 | 393 | 351 | 381 | 775,800 |
| 2025/03/24 | 428 | 428 | 393 | 405 | 226,200 |
| 2025/03/21 | 415 | 430 | 409 | 426 | 156,700 |
| 2025/03/19 | 416 | 422 | 396 | 409 | 324,300 |
| 2025/03/18 | 381 | 413 | 372 | 401 | 374,400 |
| 2025/03/17 | 380 | 388 | 377 | 383 | 100,700 |
| 2025/03/14 | 376 | 383 | 362 | 378 | 101,100 |
| 2025/03/13 | 381 | 387 | 372 | 381 | 108,200 |
| 2025/03/12 | 374 | 395 | 374 | 379 | 301,100 |
| 2025/03/11 | 356 | 374 | 355 | 366 | 219,100 |
| 2025/03/10 | 340 | 378 | 335 | 364 | 492,600 |
| 2025/03/07 | 322 | 337 | 320 | 335 | 140,000 |
| 2025/03/06 | 323 | 344 | 320 | 328 | 218,600 |
| 2025/03/05 | 321 | 325 | 316 | 320 | 119,000 |
| 2025/03/04 | 308 | 324 | 298 | 317 | 214,300 |
| 2025/03/03 | 311 | 314 | 303 | 306 | 235,100 |
| 2025/02/28 | 323 | 355 | 312 | 318 | 1,742,100 |
| 2025/02/27 | 282 | 288 | 279 | 287 | 43,000 |
| 2025/02/26 | 289 | 290 | 280 | 284 | 46,500 |
| 2025/02/25 | 275 | 289 | 275 | 288 | 74,600 |
| 2025/02/21 | 277 | 283 | 274 | 275 | 31,400 |
| 2025/02/20 | 280 | 287 | 277 | 277 | 27,400 |
| 2025/02/19 | 288 | 290 | 280 | 280 | 28,600 |
| 2025/02/18 | 283 | 292 | 283 | 286 | 57,600 |
| 2025/02/17 | 284 | 290 | 280 | 283 | 46,900 |
| 2025/02/14 | 280 | 284 | 278 | 284 | 34,900 |
| 2025/02/13 | 287 | 287 | 279 | 279 | 30,800 |
| 2025/02/12 | 280 | 280 | 275 | 276 | 19,200 |
| 2025/02/10 | 279 | 285 | 278 | 280 | 18,700 |
| 2025/02/07 | 282 | 286 | 281 | 281 | 22,200 |
| 2025/02/06 | 290 | 292 | 284 | 284 | 30,100 |
| 2025/02/05 | 285 | 305 | 281 | 290 | 122,300 |
| 2025/02/04 | 280 | 286 | 278 | 282 | 21,600 |
| 2025/02/03 | 275 | 278 | 273 | 277 | 32,400 |
| 2025/01/31 | 278 | 278 | 272 | 278 | 24,000 |
| 2025/01/30 | 279 | 284 | 276 | 276 | 53,900 |
| 2025/01/29 | 284 | 287 | 279 | 279 | 45,700 |
| 2025/01/28 | 287 | 293 | 282 | 285 | 60,400 |
| 2025/01/27 | 299 | 300 | 281 | 287 | 77,300 |
| 2025/01/24 | 289 | 303 | 287 | 298 | 145,800 |
| 2025/01/23 | 297 | 301 | 291 | 292 | 70,900 |
| 2025/01/22 | 282 | 300 | 274 | 293 | 243,700 |
| 2025/01/21 | 297 | 306 | 275 | 282 | 811,200 |
| 2025/01/20 | 266 | 268 | 256 | 268 | 45,600 |
| 2025/01/17 | 269 | 271 | 256 | 264 | 92,000 |
| 2025/01/16 | 275 | 282 | 269 | 270 | 62,500 |
| 2025/01/15 | 271 | 281 | 270 | 275 | 65,800 |
| 2025/01/14 | 281 | 283 | 267 | 268 | 138,200 |
| 2025/01/10 | 291 | 292 | 282 | 283 | 115,200 |
| 2025/01/09 | 289 | 295 | 285 | 291 | 100,200 |
| 2025/01/08 | 302 | 307 | 289 | 292 | 175,400 |
| 2025/01/07 | 312 | 321 | 303 | 303 | 148,300 |
| 2025/01/06 | 298 | 314 | 298 | 312 | 146,900 |
| 2024/12/30 | 310 | 339 | 292 | 300 | 1,047,200 |
| 2024/12/27 | 304 | 320 | 303 | 308 | 394,900 |
| 2024/12/26 | 300 | 304 | 292 | 300 | 247,300 |
| 2024/12/25 | 275 | 309 | 269 | 300 | 717,000 |
| 2024/12/24 | 269 | 283 | 266 | 277 | 74,300 |
| 2024/12/23 | 279 | 281 | 253 | 269 | 231,000 |
| 2024/12/20 | 290 | 290 | 276 | 279 | 177,400 |
| 2024/12/19 | 293 | 293 | 277 | 288 | 168,600 |
| 2024/12/18 | 285 | 299 | 280 | 294 | 203,700 |
| 2024/12/17 | 268 | 283 | 268 | 282 | 162,500 |
| 2024/12/16 | 283 | 286 | 267 | 267 | 83,700 |
| 2024/12/13 | 280 | 290 | 280 | 281 | 119,100 |
| 2024/12/12 | 293 | 293 | 279 | 279 | 160,900 |
| 2024/12/11 | 289 | 298 | 276 | 295 | 565,900 |
| 2024/12/10 | 253 | 320 | 253 | 297 | 3,314,900 |
| 2024/12/09 | 249 | 250 | 244 | 245 | 58,500 |
| 2024/12/06 | 251 | 253 | 245 | 245 | 74,000 |
| 2024/12/05 | 254 | 258 | 250 | 251 | 61,400 |
| 2024/12/04 | 264 | 267 | 254 | 255 | 91,200 |
| 2024/12/03 | 267 | 272 | 263 | 263 | 132,300 |
| 2024/12/02 | 271 | 278 | 265 | 269 | 308,400 |
| 2024/11/29 | 257 | 305 | 257 | 284 | 2,233,000 |
| 2024/11/28 | 240 | 254 | 240 | 249 | 138,800 |
| 2024/11/27 | 243 | 309 | 243 | 248 | 1,329,100 |
| 2024/11/26 | 265 | 266 | 234 | 236 | 186,200 |
| 2024/11/25 | 253 | 268 | 252 | 265 | 78,800 |
| 2024/11/22 | 249 | 252 | 249 | 251 | 17,600 |
| 2024/11/21 | 250 | 254 | 249 | 249 | 20,400 |
| 2024/11/20 | 243 | 252 | 243 | 249 | 44,400 |
| 2024/11/19 | 241 | 246 | 239 | 244 | 24,400 |
| 2024/11/18 | 244 | 245 | 239 | 241 | 60,700 |
| 2024/11/15 | 237 | 246 | 237 | 245 | 24,000 |
| 2024/11/14 | 240 | 242 | 237 | 240 | 38,200 |
| 2024/11/13 | 241 | 245 | 239 | 240 | 22,500 |
| 2024/11/12 | 243 | 259 | 242 | 242 | 63,700 |
| 2024/11/11 | 239 | 241 | 238 | 240 | 48,300 |
| 2024/11/08 | 252 | 253 | 237 | 239 | 103,400 |
| 2024/11/07 | 272 | 272 | 250 | 251 | 155,100 |
| 2024/11/06 | 293 | 293 | 263 | 270 | 165,800 |
| 2024/11/05 | 265 | 302 | 262 | 287 | 361,300 |
| 2024/11/01 | 247 | 272 | 246 | 257 | 139,800 |
| 2024/10/31 | 248 | 249 | 245 | 246 | 12,900 |
| 2024/10/30 | 246 | 249 | 244 | 248 | 17,000 |
| 2024/10/29 | 245 | 249 | 243 | 246 | 25,800 |
| 2024/10/28 | 234 | 246 | 233 | 245 | 39,400 |
| 2024/10/25 | 239 | 244 | 238 | 242 | 45,800 |
| 2024/10/24 | 243 | 246 | 241 | 244 | 17,900 |
| 2024/10/23 | 247 | 278 | 242 | 247 | 182,800 |
| 2024/10/22 | 249 | 251 | 240 | 247 | 62,500 |
| 2024/10/21 | 251 | 254 | 248 | 251 | 74,000 |
| 2024/10/18 | 252 | 255 | 252 | 253 | 9,900 |
| 2024/10/17 | 254 | 255 | 251 | 251 | 20,500 |
| 2024/10/16 | 259 | 259 | 252 | 254 | 22,200 |
| 2024/10/15 | 265 | 265 | 252 | 259 | 66,400 |
| 2024/10/11 | 268 | 272 | 256 | 265 | 84,300 |
| 2024/10/10 | 273 | 274 | 269 | 269 | 26,500 |
| 2024/10/09 | 272 | 274 | 272 | 273 | 21,600 |
| 2024/10/08 | 271 | 278 | 271 | 272 | 29,600 |
| 2024/10/07 | 278 | 278 | 274 | 274 | 50,900 |
| 2024/10/04 | 282 | 285 | 280 | 280 | 28,900 |
| 2024/10/03 | 288 | 292 | 281 | 281 | 26,200 |
| 2024/10/02 | 280 | 289 | 280 | 283 | 33,800 |
| 2024/10/01 | 285 | 288 | 283 | 287 | 35,900 |
| 2024/09/30 | 289 | 291 | 284 | 286 | 27,300 |
| 2024/09/27 | 292 | 297 | 291 | 297 | 13,600 |
| 2024/09/26 | 291 | 295 | 291 | 293 | 25,100 |
| 2024/09/25 | 295 | 295 | 289 | 293 | 14,500 |
| 2024/09/24 | 298 | 298 | 291 | 295 | 18,200 |
| 2024/09/20 | 298 | 300 | 296 | 296 | 18,000 |
| 2024/09/19 | 288 | 302 | 288 | 295 | 71,300 |
| 2024/09/18 | 286 | 295 | 284 | 286 | 25,000 |
| 2024/09/17 | 289 | 297 | 285 | 290 | 34,900 |
| 2024/09/13 | 290 | 291 | 285 | 289 | 44,600 |
| 2024/09/12 | 281 | 294 | 281 | 290 | 52,700 |
| 2024/09/11 | 289 | 289 | 274 | 275 | 92,700 |
| 2024/09/10 | 295 | 296 | 290 | 292 | 26,100 |
| 2024/09/09 | 276 | 295 | 276 | 289 | 85,900 |
| 2024/09/06 | 296 | 296 | 285 | 292 | 51,400 |
| 2024/09/05 | 296 | 302 | 294 | 295 | 72,700 |
| 2024/09/04 | 301 | 305 | 298 | 299 | 106,900 |
| 2024/09/03 | 296 | 314 | 294 | 309 | 109,100 |
| 2024/09/02 | 305 | 306 | 293 | 296 | 118,200 |
| 2024/08/30 | 302 | 318 | 302 | 305 | 80,100 |
| 2024/08/29 | 306 | 313 | 303 | 304 | 41,600 |
| 2024/08/28 | 313 | 315 | 307 | 309 | 111,700 |
| 2024/08/27 | 308 | 320 | 308 | 315 | 32,000 |
| 2024/08/26 | 305 | 310 | 305 | 309 | 24,300 |
| 2024/08/23 | 305 | 309 | 301 | 305 | 43,800 |
| 2024/08/22 | 316 | 317 | 304 | 305 | 143,800 |
| 2024/08/21 | 322 | 327 | 316 | 316 | 60,000 |
| 2024/08/20 | 317 | 327 | 317 | 318 | 196,900 |
| 2024/08/19 | 333 | 333 | 313 | 317 | 64,800 |