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

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
2008/12/30 22,280 22,800 22,280 22,800 93
2008/12/29 22,400 22,400 22,210 22,280 134
2008/12/26 23,000 23,500 22,050 23,500 172
2008/12/25 22,700 23,200 22,600 22,600 54
2008/12/24 22,210 22,620 22,130 22,620 213
2008/12/22 23,900 23,900 22,100 22,200 122
2008/12/19 23,900 24,000 23,890 23,900 20
2008/12/18 22,610 23,000 22,600 22,610 25
2008/12/17 23,630 24,570 23,630 23,660 30
2008/12/16 24,300 24,500 24,300 24,310 18
2008/12/15 22,610 24,000 22,600 24,000 36
2008/12/12 23,500 23,510 22,600 22,600 22
2008/12/11 22,620 23,500 22,620 23,500 24
2008/12/10 22,310 22,320 22,100 22,310 58
2008/12/09 22,380 22,380 22,300 22,310 34
2008/12/08 23,120 23,130 22,050 22,370 88
2008/12/05 25,000 25,000 23,500 23,790 45
2008/12/04 25,550 25,550 25,050 25,050 35
2008/12/03 27,000 27,000 26,100 26,110 33
2008/12/02 27,000 27,070 26,710 27,000 11
2008/12/01 26,600 26,850 26,500 26,850 21
2008/11/28 26,430 27,300 26,150 26,900 17
2008/11/27 27,050 27,930 26,430 26,430 28
2008/11/26 28,150 28,750 27,260 28,160 17
2008/11/25 30,050 30,450 30,050 30,050 133
2008/11/21 30,000 30,500 30,000 30,050 102
2008/11/20 30,000 30,000 30,000 30,000 108
2008/11/19 29,970 30,300 29,970 30,200 27
2008/11/18 29,940 29,970 29,940 29,970 9
2008/11/17 29,940 29,990 29,940 29,940 101
2008/11/14 29,930 30,000 29,930 29,940 269
2008/11/13 29,630 30,250 29,630 29,930 38
2008/11/12 29,630 30,450 29,630 29,630 120
2008/11/11 30,600 30,600 29,630 29,630 108
2008/11/10 30,000 30,000 29,630 29,630 133
2008/11/07 31,500 32,000 29,100 29,630 215
2008/11/06 29,100 31,500 29,100 31,500 63
2008/11/05 25,900 28,800 25,900 28,800 137
2008/11/04 26,600 26,600 25,400 25,800 283
2008/10/31 26,540 26,900 24,400 26,600 320
2008/10/30 26,200 26,560 24,900 26,240 157
2008/10/29 26,550 28,100 24,700 26,200 204
2008/10/28 22,600 26,500 22,600 26,500 663
2008/10/27 27,990 28,500 25,600 25,600 251
2008/10/24 29,130 29,130 27,600 27,700 151
2008/10/23 30,500 30,500 29,000 29,110 131
2008/10/22 30,500 31,550 29,700 30,500 178
2008/10/21 29,600 30,500 29,500 30,500 63
2008/10/20 28,250 29,300 28,250 29,000 8
2008/10/17 27,600 29,000 27,600 28,100 16
2008/10/16 27,560 28,500 27,550 27,550 142
2008/10/15 27,750 28,020 27,000 27,560 220
2008/10/14 28,500 30,100 27,740 27,750 186
2008/10/10 28,300 28,300 26,700 27,100 114
2008/10/09 26,900 29,000 26,900 28,300 24
2008/10/08 28,100 28,100 26,000 26,000 90
2008/10/07 26,300 28,500 26,300 28,100 185
2008/10/06 32,150 32,150 29,000 29,100 225
2008/10/03 32,850 32,850 32,150 32,150 83
2008/10/02 32,950 33,100 32,700 33,000 75
2008/10/01 32,900 33,350 32,850 33,350 23
2008/09/30 33,500 33,500 32,200 32,700 64
2008/09/29 34,100 36,200 34,000 35,000 49
2008/09/26 34,350 35,000 34,000 34,500 35
2008/09/25 33,900 34,500 33,900 34,350 16
2008/09/24 33,200 34,000 32,500 33,900 119
2008/09/22 33,100 35,000 32,600 33,600 136
2008/09/19 34,250 34,350 32,500 32,500 239
2008/09/18 35,050 35,400 32,500 34,250 345
2008/09/17 37,000 37,500 35,000 35,050 174
2008/09/16 32,500 37,500 32,400 35,000 155
2008/09/12 32,250 35,800 32,250 34,700 43
2008/09/11 32,100 33,800 32,100 32,500 65
2008/09/10 32,800 32,800 31,300 32,750 86
2008/09/09 32,950 33,000 32,000 32,750 58
2008/09/08 34,600 34,600 31,100 32,950 405
2008/09/05 36,000 36,000 34,000 34,600 198
2008/09/04 37,150 37,150 35,000 36,050 94
2008/09/03 40,350 40,350 36,500 37,100 76
2008/09/02 38,000 39,950 37,000 39,550 148
2008/09/01 39,950 39,950 37,800 37,800 62
2008/08/29 36,500 40,600 36,200 40,000 79
2008/08/28 38,100 38,500 37,300 38,500 24
2008/08/27 39,000 39,000 35,500 36,000 134
2008/08/26 38,900 39,300 38,900 39,300 8
2008/08/25 38,500 38,500 36,500 38,500 42
2008/08/22 38,450 38,700 37,650 38,000 25
2008/08/21 38,850 39,250 38,050 38,450 30
2008/08/20 36,950 39,100 36,950 38,850 67
2008/08/19 37,700 37,700 34,900 36,950 176
2008/08/18 35,000 38,900 34,900 38,900 189
2008/08/15 33,550 34,900 33,500 34,900 14
2008/08/14 34,350 34,400 33,300 33,800 33
2008/08/13 35,100 35,100 33,500 34,700 95
2008/08/12 35,600 35,600 35,500 35,600 36
2008/08/11 36,900 36,900 35,600 36,500 89
2008/08/08 35,500 35,900 35,100 35,600 87
2008/08/07 35,000 36,600 34,800 35,100 11
2008/08/06 34,200 36,200 34,200 35,800 108
2008/08/05 34,200 35,200 34,200 34,600 71
2008/08/04 35,150 35,500 34,200 34,200 44
2008/08/01 36,200 36,800 34,100 35,100 134
2008/07/31 34,400 35,400 34,000 35,000 71
2008/07/30 33,000 33,800 33,000 33,600 184
2008/07/29 33,750 33,800 33,000 33,800 299
2008/07/28 34,600 35,400 33,100 34,600 367
2008/07/25 36,600 36,600 33,800 34,500 457
2008/07/24 34,800 37,800 34,100 37,800 411
2008/07/23 34,600 34,600 33,450 33,800 417
2008/07/22 34,200 34,300 34,200 34,200 969
2008/07/18 41,100 41,100 37,900 38,200 729
2008/07/17 44,800 44,800 41,350 41,900 363
2008/07/16 45,650 46,350 45,200 45,200 210
2008/07/15 48,000 48,000 46,200 46,350 144
2008/07/14 48,000 48,000 45,700 47,900 131
2008/07/11 48,000 48,000 47,500 47,950 92
2008/07/10 49,000 49,000 47,700 48,000 134
2008/07/09 51,300 51,500 49,400 49,700 66
2008/07/08 48,000 52,000 48,000 51,800 22
2008/07/07 49,050 50,500 46,900 50,000 49
2008/07/04 50,100 50,500 49,350 49,900 83
2008/07/03 51,100 51,100 47,700 49,350 136
2008/07/02 56,000 56,000 51,300 51,300 247
2008/07/01 56,500 56,700 56,200 56,300 49
2008/06/30 58,500 59,000 57,000 59,000 11
2008/06/27 57,700 59,000 57,400 59,000 57
2008/06/26 60,000 60,000 59,000 60,000 44
2008/06/25 57,600 60,000 57,600 60,000 41
2008/06/24 58,100 59,000 57,700 57,700 69
2008/06/23 58,500 60,900 57,500 60,900 149
2008/06/20 62,200 62,200 62,000 62,000 26
2008/06/19 64,000 64,000 62,700 62,700 18
2008/06/18 63,000 64,000 62,900 63,900 30
2008/06/17 61,500 63,500 61,500 62,700 32
2008/06/16 63,300 64,000 62,000 62,900 107
2008/06/13 63,600 67,000 63,600 65,100 75
2008/06/12 64,100 65,000 63,600 65,000 141
2008/06/11 66,200 67,000 64,000 64,600 223
2008/06/10 75,700 75,700 66,000 66,100 248
2008/06/09 75,100 76,000 75,000 75,700 20
2008/06/06 75,200 76,000 75,100 76,000 42
2008/06/05 75,100 76,000 75,100 75,100 25
2008/06/04 75,100 76,000 75,000 76,000 53
2008/06/03 76,500 76,800 75,200 76,000 93
2008/06/02 76,500 78,000 76,500 77,100 24
2008/05/30 76,500 77,300 76,400 77,300 15
2008/05/29 75,000 76,400 75,000 76,400 43
2008/05/28 76,800 77,500 75,500 77,000 25
2008/05/27 76,600 78,600 76,600 76,800 37
2008/05/26 81,700 81,700 79,000 81,100 57
2008/05/23 80,100 81,500 79,000 81,500 52
2008/05/22 80,000 81,000 79,000 81,000 27
2008/05/21 80,000 82,000 78,000 82,000 52
2008/05/20 82,000 83,500 80,000 81,300 48
2008/05/19 80,000 82,100 80,000 82,000 54
2008/05/16 87,400 87,400 82,000 82,000 133
2008/05/15 88,800 88,800 85,000 87,400 165
2008/05/14 91,500 92,000 86,000 88,000 236
2008/05/13 81,000 89,800 80,500 89,800 566
2008/05/12 79,900 79,900 78,000 79,800 84
2008/05/09 76,100 80,500 76,100 78,000 89
2008/05/08 75,100 78,000 73,500 76,000 307
2008/05/07 76,800 77,200 74,800 76,900 205
2008/05/02 74,100 75,100 74,000 74,800 148
2008/05/01 73,100 75,000 73,000 74,300 87
2008/04/30 74,400 75,400 73,000 73,300 129
2008/04/28 74,800 74,900 73,500 74,400 131
2008/04/25 75,800 77,400 74,500 75,000 121
2008/04/24 75,400 78,000 75,000 75,600 149
2008/04/23 77,000 77,000 74,000 74,400 128
2008/04/22 72,600 74,400 72,500 73,000 141
2008/04/21 74,200 77,000 72,800 72,900 287
2008/04/18 75,000 75,000 72,800 73,100 103
2008/04/17 75,100 75,600 72,400 74,400 224
2008/04/16 74,000 75,000 74,000 74,700 97
2008/04/15 73,900 77,500 73,300 73,500 163
2008/04/14 80,000 80,000 73,500 74,400 327
2008/04/11 82,900 82,900 80,000 80,100 320
2008/04/10 86,000 86,000 79,700 80,300 328
2008/04/09 91,000 91,000 88,600 88,600 115
2008/04/08 93,100 93,100 91,200 91,400 86
2008/04/07 97,200 97,200 95,600 95,900 207
2008/04/04 102,000 102,000 98,500 99,200 46
2008/04/03 98,100 102,000 97,500 102,000 58
2008/04/02 99,000 99,000 96,100 97,100 80
2008/04/01 98,600 102,000 96,500 97,000 71
2008/03/31 96,000 96,000 94,000 96,000 28
2008/03/28 96,000 96,000 93,000 96,000 24
2008/03/27 97,400 97,400 94,500 94,500 70
2008/03/26 98,000 99,000 96,200 96,400 54
2008/03/25 99,100 102,000 98,200 99,000 122
2008/03/24 105,000 105,000 98,200 99,500 30
2008/03/21 105,000 109,000 103,000 107,000 19
2008/03/19 98,000 103,000 97,100 103,000 29
2008/03/18 97,200 98,900 97,200 97,300 11
2008/03/17 98,000 98,000 96,500 97,100 34
2008/03/14 98,800 102,000 98,000 98,000 29
2008/03/13 98,500 98,500 96,500 97,000 63
2008/03/12 100,000 109,000 100,000 102,000 74
2008/03/11 95,000 99,800 95,000 98,500 23
2008/03/10 100,000 101,000 95,300 97,000 52
2008/03/07 102,000 103,000 100,000 101,000 45
2008/03/06 106,000 110,000 102,000 106,000 102
2008/03/05 109,000 113,000 105,000 106,000 58
2008/03/04 123,000 123,000 111,000 111,000 78
2008/03/03 117,000 125,000 114,000 115,000 146
2008/02/29 130,000 134,000 120,000 121,000 181
2008/02/28 132,000 139,000 125,000 130,000 457
2008/02/27 110,000 120,000 109,000 120,000 108
2008/02/26 91,100 100,000 89,900 100,000 125
2008/02/25 90,100 91,000 89,400 90,000 130
2008/02/22 88,800 90,000 88,800 90,000 33
2008/02/21 90,400 90,500 89,000 90,000 49
2008/02/20 90,400 90,500 89,000 90,400 90
2008/02/19 93,000 93,000 88,800 90,500 77
2008/02/18 90,200 91,800 88,500 89,000 103
2008/02/15 90,000 90,000 88,000 89,000 40
2008/02/14 93,500 93,500 86,000 90,100 169
2008/02/13 96,000 96,400 93,200 93,200 60
2008/02/12 96,000 96,000 94,200 95,000 31
2008/02/08 99,000 99,000 94,500 94,500 101
2008/02/07 100,000 100,000 98,700 100,000 38
2008/02/06 98,000 102,000 98,000 100,000 130
2008/02/05 107,000 109,000 99,000 105,000 286
2008/02/04 114,000 114,000 111,000 111,000 94
2008/02/01 118,000 118,000 112,000 113,000 26
2008/01/31 119,000 120,000 116,000 117,000 32
2008/01/30 127,000 127,000 120,000 120,000 73
2008/01/29 119,000 126,000 119,000 126,000 29
2008/01/28 118,000 122,000 118,000 120,000 31
2008/01/25 116,000 123,000 116,000 122,000 29
2008/01/24 116,000 116,000 111,000 112,000 50
2008/01/23 115,000 120,000 115,000 117,000 40
2008/01/22 115,000 115,000 113,000 113,000 85
2008/01/21 118,000 121,000 118,000 119,000 79
2008/01/18 118,000 122,000 117,000 121,000 59
2008/01/17 115,000 124,000 115,000 119,000 40
2008/01/16 119,000 120,000 116,000 117,000 129
2008/01/15 121,000 135,000 121,000 124,000 138
2008/01/11 122,000 124,000 120,000 120,000 78
2008/01/10 124,000 125,000 122,000 122,000 23
2008/01/09 125,000 125,000 120,000 123,000 64
2008/01/08 123,000 124,000 121,000 122,000 25
2008/01/07 122,000 129,000 119,000 121,000 109
2008/01/04 121,000 126,000 121,000 122,000 31

このページの先頭へ