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
2009/12/30 23,100 23,500 23,100 23,500 7
2009/12/29 21,500 22,500 21,500 22,500 25
2009/12/28 20,500 21,500 20,500 21,500 12
2009/12/25 20,010 20,200 20,010 20,200 23
2009/12/24 18,880 20,420 18,880 20,420 27
2009/12/22 19,500 19,500 19,300 19,300 45
2009/12/21 18,800 19,700 18,610 19,500 12
2009/12/18 18,800 19,000 18,700 19,000 74
2009/12/17 18,950 18,950 18,900 18,900 32
2009/12/16 18,750 19,000 18,750 19,000 56
2009/12/15 18,750 19,150 18,750 18,750 36
2009/12/14 19,700 19,750 19,700 19,750 2
2009/12/11 19,700 19,700 19,700 19,700 4
2009/12/10 19,600 19,600 18,700 18,700 26
2009/12/09 19,300 19,700 19,300 19,600 7
2009/12/08 20,000 20,000 19,100 19,500 33
2009/12/07 19,900 20,050 19,590 20,050 75
2009/12/04 19,300 19,700 19,200 19,700 27
2009/12/03 18,050 18,800 18,050 18,500 172
2009/12/02 18,200 18,700 18,200 18,300 126
2009/12/01 18,100 18,500 18,100 18,200 331
2009/11/30 18,200 18,500 18,000 18,400 37
2009/11/27 18,600 18,800 18,600 18,800 39
2009/11/26 18,500 19,000 18,500 18,800 77
2009/11/25 19,100 20,000 19,100 20,000 5
2009/11/24 20,900 20,900 19,800 20,000 13
2009/11/19 20,000 20,000 18,200 19,200 16
2009/11/18 20,000 20,300 18,900 20,000 17
2009/11/17 21,000 21,000 19,300 20,900 29
2009/11/16 20,800 21,550 20,800 21,550 7
2009/11/13 22,200 22,200 22,000 22,000 14
2009/11/12 22,200 22,200 22,200 22,200 1
2009/11/10 22,000 22,200 22,000 22,200 3
2009/11/09 22,000 22,000 22,000 22,000 1
2009/11/06 22,890 22,890 22,890 22,890 2
2009/11/05 23,000 23,490 23,000 23,490 7
2009/11/04 23,000 23,000 23,000 23,000 10
2009/11/02 20,800 23,000 20,800 23,000 24
2009/10/30 22,000 22,000 22,000 22,000 1
2009/10/29 22,000 22,000 21,900 21,900 11
2009/10/28 22,000 22,000 22,000 22,000 2
2009/10/27 22,510 22,510 20,950 21,400 10
2009/10/26 22,600 22,600 22,600 22,600 14
2009/10/23 23,000 23,000 23,000 23,000 5
2009/10/22 22,800 23,500 22,800 23,500 27
2009/10/20 23,400 23,400 22,600 23,300 19
2009/10/19 22,610 23,400 22,600 23,400 4
2009/10/16 22,600 23,500 22,600 23,500 41
2009/10/15 23,500 23,500 22,600 22,600 5
2009/10/14 22,410 23,310 22,410 22,710 19
2009/10/13 23,850 23,850 22,900 22,900 90
2009/10/09 24,000 24,450 24,000 24,450 9
2009/10/08 23,700 23,800 23,700 23,800 2
2009/10/06 23,800 24,200 23,800 24,000 15
2009/10/05 24,000 24,000 23,600 23,800 10
2009/10/02 24,200 24,500 23,790 24,300 21
2009/10/01 24,200 24,200 24,200 24,200 2
2009/09/30 24,600 24,900 24,500 24,500 23
2009/09/29 25,900 26,300 25,000 25,200 21
2009/09/28 25,490 25,900 25,490 25,900 24
2009/09/25 25,500 25,500 25,490 25,490 2
2009/09/24 23,900 25,900 23,900 25,500 36
2009/09/18 23,860 23,900 23,860 23,900 5
2009/09/17 25,300 25,300 23,510 24,590 33
2009/09/16 24,300 25,300 24,300 25,300 15
2009/09/15 23,570 24,900 23,570 24,300 7
2009/09/14 25,450 25,450 23,460 24,000 71
2009/09/11 25,410 26,000 25,300 25,450 21
2009/09/10 25,500 25,800 25,250 25,400 15
2009/09/09 25,200 25,200 25,010 25,200 22
2009/09/08 26,100 26,100 26,100 26,100 4
2009/09/07 26,600 26,600 26,000 26,100 13
2009/09/04 25,800 26,600 25,500 26,600 16
2009/09/03 25,800 25,800 25,800 25,800 1
2009/09/02 26,700 26,700 25,800 26,700 29
2009/09/01 29,500 29,500 26,250 27,300 145
2009/08/31 24,500 29,200 24,500 29,200 49
2009/08/28 26,000 26,200 26,000 26,200 23
2009/08/27 25,500 25,850 24,500 25,850 6
2009/08/26 24,300 24,990 24,300 24,990 5
2009/08/25 24,200 24,300 24,000 24,300 20
2009/08/24 24,300 24,900 24,300 24,300 15
2009/08/21 24,210 25,800 24,100 24,500 22
2009/08/20 24,550 24,550 24,550 24,550 4
2009/08/19 24,500 24,500 24,100 24,100 40
2009/08/18 25,000 25,000 24,700 24,700 3
2009/08/17 25,700 26,280 25,600 25,600 19
2009/08/14 25,750 26,300 25,700 25,860 12
2009/08/13 26,010 26,310 26,000 26,310 17
2009/08/12 27,000 27,800 26,600 26,600 9
2009/08/11 26,100 26,100 26,000 26,000 2
2009/08/10 27,800 27,800 25,800 25,800 27
2009/08/07 28,700 28,700 27,800 27,800 8
2009/08/06 26,610 27,500 25,010 26,300 92
2009/08/05 29,400 29,400 27,600 28,300 42
2009/08/04 26,400 29,400 26,400 29,400 113
2009/08/03 27,500 27,500 26,200 26,400 21
2009/07/31 27,950 27,950 27,950 27,950 4
2009/07/30 26,500 26,910 25,600 26,150 17
2009/07/29 26,000 26,000 25,000 25,500 7
2009/07/28 26,400 26,400 26,000 26,000 8
2009/07/27 25,900 25,900 25,800 25,800 9
2009/07/24 26,500 26,500 25,900 26,500 8
2009/07/23 26,500 26,500 26,000 26,000 20
2009/07/22 26,500 26,500 26,500 26,500 11
2009/07/21 25,750 25,750 25,750 25,750 1
2009/07/17 25,300 26,500 25,200 26,500 10
2009/07/16 24,000 27,000 24,000 26,500 25
2009/07/15 24,200 24,200 23,510 24,000 19
2009/07/14 24,200 24,200 23,510 23,510 17
2009/07/13 26,000 26,000 24,200 24,200 23
2009/07/10 27,500 29,000 27,200 27,200 30
2009/07/09 27,200 27,500 25,700 27,500 52
2009/07/08 28,400 28,400 27,100 27,800 45
2009/07/07 28,800 29,000 27,800 28,400 25
2009/07/06 28,700 28,700 27,500 27,600 19
2009/07/03 28,300 29,000 27,100 29,000 18
2009/07/02 28,050 28,200 26,500 26,500 94
2009/07/01 27,900 28,800 27,900 28,750 11
2009/06/30 27,500 29,000 27,500 28,900 53
2009/06/29 30,800 30,900 30,000 30,000 10
2009/06/26 27,600 30,500 27,600 30,500 10
2009/06/25 28,900 29,200 28,200 28,200 24
2009/06/24 28,770 30,200 28,600 30,200 21
2009/06/23 30,950 30,950 29,000 30,000 25
2009/06/22 31,100 31,800 30,600 31,000 31
2009/06/19 31,100 31,100 31,100 31,100 18
2009/06/18 31,500 32,300 31,100 31,100 65
2009/06/17 31,500 33,000 31,100 33,000 56
2009/06/16 34,000 34,000 31,700 31,900 71
2009/06/15 33,000 36,000 33,000 35,700 63
2009/06/12 33,000 33,100 31,000 33,100 63
2009/06/11 34,100 34,100 33,000 33,100 53
2009/06/10 36,000 36,000 34,500 34,900 34
2009/06/09 37,000 37,000 34,200 34,400 72
2009/06/08 38,000 38,800 33,800 37,300 158
2009/06/05 33,900 36,800 33,900 36,800 76
2009/06/04 31,600 32,800 31,600 32,800 89
2009/06/03 30,000 30,050 29,310 29,800 49
2009/06/02 29,600 29,620 29,200 29,350 42
2009/06/01 27,400 29,600 27,400 29,600 99
2009/05/29 31,000 31,000 29,800 29,800 150
2009/05/28 27,490 28,000 27,490 28,000 31
2009/05/27 25,230 26,800 25,230 26,800 41
2009/05/26 25,520 25,520 23,730 23,730 5
2009/05/25 25,040 25,500 25,040 25,500 25
2009/05/22 24,400 24,990 24,400 24,990 50
2009/05/21 22,800 23,500 22,500 22,810 50
2009/05/20 23,490 23,490 22,500 22,900 9
2009/05/19 23,700 23,700 23,700 23,700 1
2009/05/18 24,000 24,000 23,700 23,700 2
2009/05/15 24,000 24,000 24,000 24,000 1
2009/05/14 24,500 24,500 24,000 24,000 8
2009/05/13 25,400 25,440 23,600 25,400 44
2009/05/12 23,500 24,800 23,500 24,800 42
2009/05/11 22,400 23,500 22,400 23,500 22
2009/05/08 21,050 22,450 21,050 22,440 28
2009/05/07 20,600 21,100 20,500 21,050 36
2009/05/01 20,000 20,000 19,500 20,000 34
2009/04/30 20,200 21,050 20,000 21,050 33
2009/04/28 21,050 21,050 20,100 20,700 35
2009/04/27 21,050 22,000 21,050 22,000 11
2009/04/24 22,100 23,100 21,050 21,050 64
2009/04/23 22,000 22,100 22,000 22,100 2
2009/04/22 23,400 23,400 22,000 22,000 27
2009/04/21 21,100 23,000 21,100 23,000 4
2009/04/20 22,990 22,990 22,000 22,000 10
2009/04/17 22,600 23,900 22,300 22,500 21
2009/04/16 22,800 23,800 22,800 23,800 7
2009/04/15 23,000 23,000 22,500 22,800 12
2009/04/14 23,730 24,000 22,300 24,000 40
2009/04/13 20,600 23,400 20,600 23,300 33
2009/04/10 21,000 23,000 21,000 22,000 46
2009/04/09 20,710 21,000 19,500 21,000 67
2009/04/08 20,710 22,680 20,710 21,200 18
2009/04/07 21,500 21,800 21,440 21,790 51
2009/04/06 20,600 21,430 20,600 21,400 27
2009/04/03 21,500 21,870 20,600 20,600 24
2009/04/02 18,500 20,500 18,500 20,500 33
2009/04/01 18,590 18,590 18,000 18,200 9
2009/03/31 20,800 20,800 20,000 20,000 14
2009/03/30 20,200 20,200 20,200 20,200 9
2009/03/27 18,900 20,500 18,900 20,500 47
2009/03/26 18,200 18,500 16,800 18,500 29
2009/03/25 18,360 18,360 17,000 17,600 43
2009/03/24 18,100 18,500 18,100 18,500 90
2009/03/23 15,040 16,500 15,040 16,500 86
2009/03/19 14,700 15,100 14,500 14,500 64
2009/03/18 14,590 14,900 14,500 14,500 88
2009/03/17 14,400 14,700 14,250 14,590 48
2009/03/16 14,400 14,400 14,000 14,200 37
2009/03/13 14,560 14,560 14,000 14,400 64
2009/03/12 14,060 14,590 14,060 14,590 43
2009/03/11 14,010 14,210 14,010 14,060 70
2009/03/10 14,000 14,000 13,600 14,000 149
2009/03/09 14,480 14,480 13,500 13,500 122
2009/03/06 15,070 15,070 14,000 14,490 167
2009/03/05 15,020 15,900 15,020 15,070 48
2009/03/04 14,700 15,900 14,700 15,200 71
2009/03/03 14,700 14,700 14,700 14,700 40
2009/03/02 14,100 14,700 14,100 14,700 71
2009/02/27 14,090 14,300 14,090 14,100 36
2009/02/26 14,030 14,300 14,030 14,290 34
2009/02/25 14,010 14,200 14,010 14,030 30
2009/02/24 13,500 14,000 13,500 14,000 34
2009/02/23 15,000 15,000 14,100 14,100 116
2009/02/20 15,000 15,300 15,000 15,030 50
2009/02/19 14,950 15,450 14,950 15,010 63
2009/02/18 16,000 16,000 15,050 15,250 90
2009/02/17 16,700 17,100 16,000 16,100 85
2009/02/16 17,010 17,250 17,000 17,100 21
2009/02/13 17,290 17,490 17,290 17,490 16
2009/02/12 18,450 18,450 17,210 17,690 76
2009/02/10 18,680 18,700 18,500 18,650 42
2009/02/09 19,150 19,400 18,600 18,600 73
2009/02/06 19,500 19,500 19,000 19,150 61
2009/02/05 18,860 19,010 18,860 19,000 15
2009/02/04 18,810 18,900 18,810 18,860 125
2009/02/03 18,810 18,880 18,810 18,810 15
2009/02/02 19,230 19,710 18,800 18,800 149
2009/01/30 19,230 19,300 19,230 19,230 78
2009/01/29 19,230 19,430 19,230 19,230 138
2009/01/28 19,300 19,300 19,220 19,230 98
2009/01/27 19,190 19,220 19,190 19,220 62
2009/01/26 19,200 19,200 19,000 19,190 57
2009/01/23 19,000 19,200 19,000 19,000 43
2009/01/22 19,000 19,100 19,000 19,000 66
2009/01/21 19,400 19,440 18,500 19,000 174
2009/01/20 18,910 19,400 18,890 19,400 181
2009/01/19 18,800 19,200 18,800 18,890 130
2009/01/16 19,600 19,700 18,710 19,000 227
2009/01/15 20,400 20,400 18,660 19,600 276
2009/01/14 21,600 21,610 20,600 21,610 99
2009/01/13 22,200 22,510 21,800 21,810 80
2009/01/09 22,100 22,500 22,100 22,500 51
2009/01/08 22,140 22,220 22,000 22,020 202
2009/01/07 22,210 22,500 22,200 22,210 88
2009/01/06 22,290 23,000 22,150 22,900 103
2009/01/05 22,250 22,500 22,160 22,280 51

このページの先頭へ