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
2010/12/30 30,900 31,000 29,300 30,850 69
2010/12/29 30,100 31,400 30,100 30,800 47
2010/12/28 30,500 31,450 29,000 30,200 65
2010/12/27 30,000 31,900 28,500 29,600 295
2010/12/24 31,200 32,000 29,100 30,000 179
2010/12/22 30,950 32,300 29,700 30,500 531
2010/12/21 31,000 34,000 29,110 32,350 1,284
2010/12/20 24,000 29,000 24,000 29,000 459
2010/12/17 23,000 24,000 23,000 24,000 43
2010/12/16 21,300 23,000 21,300 23,000 28
2010/12/15 23,000 23,000 22,500 22,500 8
2010/12/14 21,620 23,000 21,500 23,000 103
2010/12/13 21,100 22,100 21,100 21,120 9
2010/12/10 20,270 21,000 20,000 20,700 38
2010/12/09 20,000 20,010 20,000 20,000 33
2010/12/08 20,000 20,000 19,800 19,800 27
2010/12/07 20,000 20,000 20,000 20,000 1
2010/12/06 20,000 20,000 19,800 20,000 6
2010/12/03 21,000 21,000 19,510 19,700 51
2010/12/02 21,000 21,500 21,000 21,000 11
2010/12/01 0 0 0 20,650 0
2010/11/30 20,660 20,660 20,650 20,650 3
2010/11/29 20,800 20,800 20,800 20,800 5
2010/11/26 22,500 22,800 21,000 21,800 16
2010/11/25 21,800 23,000 20,200 23,000 53
2010/11/24 18,700 21,700 18,700 21,700 20
2010/11/22 19,400 20,000 19,200 20,000 26
2010/11/19 18,020 20,190 18,000 20,190 42
2010/11/18 18,500 18,500 18,000 18,000 28
2010/11/17 18,500 18,500 18,500 18,500 7
2010/11/16 18,500 18,500 18,040 18,100 17
2010/11/15 18,100 18,900 18,100 18,900 9
2010/11/12 18,040 18,040 18,040 18,040 25
2010/11/11 18,510 19,500 18,510 19,000 21
2010/11/10 19,000 19,000 19,000 19,000 1
2010/11/09 0 0 0 19,490 0
2010/11/08 0 0 0 19,490 0
2010/11/05 19,000 19,490 19,000 19,490 4
2010/11/04 18,990 19,000 18,800 19,000 68
2010/11/02 18,500 18,550 18,020 18,500 13
2010/11/01 18,500 18,500 18,500 18,500 9
2010/10/29 18,700 19,000 18,700 19,000 19
2010/10/28 19,000 19,000 18,700 18,700 2
2010/10/27 18,700 18,700 18,700 18,700 2
2010/10/26 0 0 0 19,250 0
2010/10/25 18,990 19,250 18,990 19,250 5
2010/10/22 18,750 18,750 18,750 18,750 5
2010/10/21 19,000 19,000 18,700 18,700 16
2010/10/20 19,000 19,000 19,000 19,000 1
2010/10/19 20,000 20,000 19,000 19,000 13
2010/10/18 0 0 0 19,800 0
2010/10/15 0 0 0 19,800 0
2010/10/14 20,000 20,000 19,800 19,800 21
2010/10/13 0 0 0 20,000 0
2010/10/12 20,000 20,010 20,000 20,000 7
2010/10/08 20,000 20,010 20,000 20,000 32
2010/10/07 20,000 20,000 20,000 20,000 5
2010/10/06 19,610 20,200 19,570 20,000 19
2010/10/05 20,020 20,020 20,000 20,000 13
2010/10/04 20,120 20,200 20,050 20,050 6
2010/10/01 20,120 20,120 20,120 20,120 2
2010/09/30 20,210 20,220 20,120 20,120 18
2010/09/29 20,200 20,210 20,150 20,210 15
2010/09/28 20,300 21,000 20,110 20,110 14
2010/09/27 19,820 20,300 19,820 20,300 5
2010/09/24 0 0 0 20,050 0
2010/09/22 0 0 0 20,050 0
2010/09/21 20,050 20,060 19,590 20,050 6
2010/09/17 20,010 20,030 20,010 20,010 5
2010/09/16 0 0 0 20,010 0
2010/09/15 20,010 20,500 20,010 20,010 4
2010/09/14 20,480 20,480 20,480 20,480 1
2010/09/13 20,010 20,050 20,010 20,010 45
2010/09/10 20,500 20,510 20,500 20,510 6
2010/09/09 20,490 21,000 20,100 21,000 8
2010/09/08 0 0 0 21,490 0
2010/09/07 0 0 0 21,490 0
2010/09/06 0 0 0 21,490 0
2010/09/03 0 0 0 21,490 0
2010/09/02 21,490 21,490 21,490 21,490 3
2010/09/01 20,990 20,990 20,990 20,990 8
2010/08/31 20,010 21,000 20,000 20,990 12
2010/08/30 20,510 20,650 20,400 20,650 21
2010/08/27 20,200 20,400 20,200 20,400 5
2010/08/26 20,500 21,500 20,400 21,500 18
2010/08/25 21,000 22,000 21,000 22,000 11
2010/08/24 21,000 21,000 20,020 21,000 22
2010/08/23 22,000 22,000 22,000 22,000 14
2010/08/20 22,000 22,000 22,000 22,000 11
2010/08/19 22,200 22,200 22,000 22,000 15
2010/08/18 22,010 22,010 22,000 22,000 2
2010/08/17 0 0 0 22,010 0
2010/08/16 21,800 22,010 21,800 22,010 5
2010/08/13 21,500 22,300 21,000 22,300 19
2010/08/12 24,000 24,000 21,500 21,500 19
2010/08/11 0 0 0 22,500 0
2010/08/10 22,500 22,500 22,500 22,500 2
2010/08/09 23,500 23,900 21,900 22,200 20
2010/08/06 0 0 0 23,500 0
2010/08/05 22,400 23,500 22,400 23,500 3
2010/08/04 22,500 22,500 22,400 22,400 18
2010/08/03 23,000 23,100 23,000 23,100 10
2010/08/02 23,100 23,100 23,000 23,000 34
2010/07/30 23,000 23,000 22,010 23,000 16
2010/07/29 22,700 22,990 22,100 22,990 10
2010/07/28 22,900 23,200 22,900 23,200 5
2010/07/27 0 0 0 22,600 0
2010/07/26 22,500 23,400 22,500 22,600 15
2010/07/23 20,800 21,500 19,800 21,500 28
2010/07/22 20,510 21,000 20,500 21,000 6
2010/07/21 21,300 21,300 21,000 21,000 15
2010/07/20 21,990 22,220 21,500 22,000 16
2010/07/16 21,300 22,000 21,000 22,000 7
2010/07/15 21,000 23,600 21,000 23,300 10
2010/07/14 21,500 22,000 21,310 21,400 6
2010/07/13 0 0 0 23,000 0
2010/07/12 21,000 23,000 21,000 23,000 6
2010/07/09 21,500 23,000 21,500 23,000 23
2010/07/08 21,000 21,480 21,000 21,480 14
2010/07/07 22,500 22,500 20,000 20,000 27
2010/07/06 22,500 22,500 22,500 22,500 2
2010/07/05 23,400 23,400 22,010 22,500 18
2010/07/02 23,000 23,500 21,600 23,400 4
2010/07/01 21,500 21,500 21,500 21,500 4
2010/06/30 21,500 23,000 21,500 23,000 9
2010/06/29 22,300 23,500 22,300 23,500 5
2010/06/28 0 0 0 23,700 0
2010/06/25 23,600 23,700 23,600 23,700 2
2010/06/24 23,000 23,500 22,160 23,500 12
2010/06/23 23,700 23,700 23,330 23,700 17
2010/06/22 23,700 23,700 23,700 23,700 17
2010/06/21 23,200 23,700 23,200 23,700 4
2010/06/18 23,200 23,250 23,200 23,200 16
2010/06/17 23,700 24,700 23,700 24,700 4
2010/06/16 24,500 24,500 24,500 24,500 1
2010/06/15 23,100 24,100 22,100 24,100 8
2010/06/14 23,300 23,300 22,220 23,100 14
2010/06/11 24,200 24,400 23,300 23,300 3
2010/06/10 24,200 24,290 22,700 24,200 8
2010/06/09 26,800 26,800 24,400 24,400 19
2010/06/08 26,890 26,890 26,890 26,890 1
2010/06/07 24,480 25,500 24,480 25,500 13
2010/06/04 0 0 0 26,980 0
2010/06/03 0 0 0 26,980 0
2010/06/02 0 0 0 26,980 0
2010/06/01 0 0 0 26,980 0
2010/05/31 26,980 26,980 26,980 26,980 1
2010/05/28 26,980 26,980 26,980 26,980 1
2010/05/27 27,000 27,000 25,000 25,000 10
2010/05/26 23,500 25,500 23,500 25,500 4
2010/05/25 26,500 26,500 26,500 26,500 1
2010/05/24 26,500 26,500 23,500 26,000 9
2010/05/21 24,000 25,500 23,200 25,050 20
2010/05/20 26,500 26,500 24,100 24,100 3
2010/05/19 24,600 24,600 24,000 24,000 55
2010/05/18 26,000 26,000 25,000 25,000 76
2010/05/17 26,250 26,250 26,100 26,100 60
2010/05/14 27,000 27,500 27,000 27,500 13
2010/05/13 26,800 27,500 26,800 27,500 52
2010/05/12 26,750 27,600 26,750 27,000 32
2010/05/11 27,800 28,000 27,600 27,600 75
2010/05/10 26,900 26,900 26,900 26,900 5
2010/05/07 27,600 27,600 26,700 26,900 33
2010/05/06 29,700 30,000 29,000 29,000 78
2010/04/30 30,000 30,000 29,200 29,700 21
2010/04/28 30,300 30,300 30,000 30,000 13
2010/04/27 29,600 30,300 29,300 30,300 23
2010/04/26 30,600 30,700 29,510 30,000 30
2010/04/23 30,000 30,600 29,200 30,600 23
2010/04/22 30,000 30,700 29,500 30,700 11
2010/04/21 28,400 30,000 28,400 30,000 15
2010/04/20 29,400 30,000 29,100 29,100 46
2010/04/19 27,600 31,200 27,600 29,100 44
2010/04/16 30,050 30,950 28,850 29,300 25
2010/04/15 28,890 33,000 28,850 31,050 176
2010/04/14 27,380 28,890 27,360 28,890 76
2010/04/13 27,980 27,980 26,000 27,500 48
2010/04/12 25,000 28,000 25,000 26,500 84
2010/04/09 23,990 25,800 23,300 25,800 52
2010/04/08 23,100 23,900 22,600 23,900 14
2010/04/07 23,700 24,000 23,300 24,000 32
2010/04/06 22,700 22,810 22,700 22,810 2
2010/04/05 22,610 23,500 22,400 23,500 57
2010/04/02 22,800 23,000 22,800 23,000 18
2010/04/01 21,800 22,500 21,500 22,500 9
2010/03/31 23,000 23,100 22,000 22,000 17
2010/03/30 20,800 23,000 20,800 22,500 20
2010/03/29 21,500 21,500 20,800 20,800 12
2010/03/26 21,450 21,600 20,800 21,600 35
2010/03/25 20,600 21,300 20,600 21,200 17
2010/03/24 21,100 21,500 21,000 21,500 16
2010/03/23 21,500 21,900 20,500 21,900 33
2010/03/19 21,800 22,000 21,800 22,000 6
2010/03/18 22,900 22,900 21,000 22,000 48
2010/03/17 20,000 21,400 20,000 21,400 15
2010/03/16 19,190 19,230 19,190 19,190 26
2010/03/15 19,610 19,610 19,190 19,190 33
2010/03/12 19,610 19,610 19,610 19,610 10
2010/03/11 19,610 19,610 19,610 19,610 10
2010/03/10 20,500 20,500 19,630 20,300 7
2010/03/09 19,510 19,610 19,510 19,610 7
2010/03/08 20,800 20,800 20,500 20,500 2
2010/03/05 22,000 22,000 21,000 21,500 41
2010/03/04 19,800 21,990 19,400 21,990 48
2010/03/03 19,020 19,120 19,000 19,000 39
2010/03/02 19,000 20,000 18,600 20,000 16
2010/03/01 19,000 19,000 18,520 19,000 16
2010/02/26 18,800 18,800 18,800 18,800 6
2010/02/25 18,700 20,000 18,700 18,900 47
2010/02/24 18,800 18,800 18,700 18,700 33
2010/02/23 18,800 18,800 18,100 18,500 33
2010/02/22 18,800 18,800 18,800 18,800 54
2010/02/19 18,050 18,060 18,050 18,060 3
2010/02/18 18,400 18,900 18,400 18,500 15
2010/02/17 18,000 18,800 18,000 18,800 6
2010/02/16 18,020 18,490 18,000 18,000 55
2010/02/15 19,990 20,500 18,000 18,000 89
2010/02/12 19,300 19,400 18,600 19,400 11
2010/02/10 19,670 19,670 19,300 19,300 40
2010/02/09 18,230 19,300 18,130 19,300 90
2010/02/08 20,590 20,590 18,300 19,900 27
2010/02/05 18,800 20,000 18,210 20,000 47
2010/02/04 19,300 19,800 18,800 19,800 37
2010/02/03 21,100 21,300 19,000 20,000 141
2010/02/02 20,860 21,100 20,500 21,100 13
2010/02/01 20,300 20,300 19,100 19,960 36
2010/01/29 20,300 21,000 20,300 21,000 23
2010/01/28 21,000 21,000 20,600 21,000 68
2010/01/27 20,600 20,600 20,600 20,600 3
2010/01/26 21,000 21,000 20,510 20,900 53
2010/01/25 21,000 21,010 21,000 21,000 33
2010/01/22 22,400 22,400 21,000 21,500 19
2010/01/21 21,010 22,400 21,000 22,400 52
2010/01/20 22,600 22,600 20,510 21,290 253
2010/01/19 27,100 27,100 23,000 23,000 251
2010/01/18 22,800 22,800 22,000 22,100 37
2010/01/15 22,800 22,800 22,800 22,800 3
2010/01/14 21,500 21,500 20,320 20,320 12
2010/01/13 21,100 22,500 21,000 22,000 37
2010/01/12 22,100 24,100 22,100 24,100 12
2010/01/08 22,800 24,100 22,800 24,100 14
2010/01/07 24,500 24,500 24,000 24,000 7
2010/01/05 24,300 24,300 23,500 23,500 125
2010/01/04 23,900 23,900 22,100 22,800 41

このページの先頭へ