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 |
---|---|---|---|---|---|
2017/12/29 | 440 | 445 | 436 | 443 | 144,900 |
2017/12/28 | 452 | 453 | 439 | 440 | 109,300 |
2017/12/27 | 435 | 460 | 435 | 454 | 238,500 |
2017/12/26 | 434 | 442 | 433 | 437 | 200,200 |
2017/12/25 | 433 | 443 | 432 | 433 | 273,500 |
2017/12/22 | 436 | 439 | 432 | 434 | 181,900 |
2017/12/21 | 438 | 445 | 436 | 439 | 222,600 |
2017/12/20 | 443 | 454 | 437 | 438 | 179,000 |
2017/12/19 | 445 | 453 | 435 | 442 | 252,800 |
2017/12/18 | 454 | 458 | 446 | 447 | 210,000 |
2017/12/15 | 474 | 480 | 459 | 460 | 340,900 |
2017/12/14 | 449 | 489 | 446 | 482 | 1,056,000 |
2017/12/13 | 461 | 463 | 445 | 446 | 330,500 |
2017/12/12 | 435 | 469 | 435 | 469 | 637,200 |
2017/12/11 | 429 | 444 | 428 | 435 | 287,700 |
2017/12/08 | 429 | 437 | 426 | 427 | 258,400 |
2017/12/07 | 429 | 438 | 425 | 427 | 137,400 |
2017/12/06 | 430 | 443 | 425 | 431 | 250,600 |
2017/12/05 | 430 | 440 | 424 | 431 | 447,500 |
2017/12/04 | 470 | 480 | 431 | 434 | 982,900 |
2017/12/01 | 531 | 544 | 459 | 469 | 3,073,600 |
2017/11/30 | 436 | 497 | 420 | 496 | 2,349,900 |
2017/11/29 | 429 | 444 | 424 | 431 | 180,200 |
2017/11/28 | 432 | 434 | 423 | 424 | 111,400 |
2017/11/27 | 440 | 447 | 434 | 435 | 158,700 |
2017/11/24 | 425 | 445 | 421 | 442 | 269,000 |
2017/11/22 | 423 | 426 | 419 | 424 | 116,200 |
2017/11/21 | 426 | 426 | 414 | 422 | 174,100 |
2017/11/20 | 431 | 441 | 412 | 418 | 270,300 |
2017/11/17 | 432 | 433 | 417 | 420 | 101,600 |
2017/11/16 | 415 | 433 | 415 | 428 | 74,600 |
2017/11/15 | 437 | 437 | 416 | 422 | 110,900 |
2017/11/14 | 430 | 444 | 430 | 437 | 62,500 |
2017/11/13 | 443 | 443 | 430 | 430 | 75,200 |
2017/11/10 | 435 | 447 | 429 | 443 | 93,900 |
2017/11/09 | 451 | 457 | 418 | 443 | 304,400 |
2017/11/08 | 456 | 464 | 451 | 451 | 170,900 |
2017/11/07 | 459 | 459 | 451 | 452 | 132,300 |
2017/11/06 | 448 | 463 | 448 | 463 | 296,400 |
2017/11/02 | 433 | 469 | 427 | 452 | 817,700 |
2017/11/01 | 431 | 440 | 429 | 433 | 203,300 |
2017/10/31 | 417 | 437 | 412 | 436 | 249,100 |
2017/10/30 | 418 | 428 | 410 | 418 | 300,100 |
2017/10/27 | 412 | 415 | 406 | 410 | 150,600 |
2017/10/26 | 418 | 420 | 405 | 411 | 188,900 |
2017/10/25 | 428 | 431 | 413 | 413 | 193,600 |
2017/10/24 | 428 | 429 | 421 | 424 | 127,700 |
2017/10/23 | 422 | 429 | 421 | 423 | 181,200 |
2017/10/20 | 429 | 432 | 420 | 421 | 230,600 |
2017/10/19 | 436 | 454 | 428 | 437 | 413,100 |
2017/10/18 | 425 | 468 | 420 | 444 | 1,131,600 |
2017/10/17 | 434 | 444 | 423 | 425 | 603,500 |
2017/10/16 | 461 | 462 | 428 | 435 | 983,700 |
2017/10/13 | 491 | 493 | 461 | 461 | 2,403,300 |
2017/10/12 | 550 | 595 | 545 | 561 | 1,584,200 |
2017/10/11 | 608 | 615 | 536 | 557 | 2,288,600 |
2017/10/10 | 638 | 687 | 601 | 610 | 6,112,200 |
2017/10/06 | 639 | 678 | 559 | 588 | 4,550,500 |
2017/10/05 | 592 | 710 | 591 | 659 | 11,206,300 |
2017/10/04 | 564 | 630 | 503 | 626 | 8,973,300 |
2017/10/03 | 452 | 530 | 452 | 530 | 3,053,200 |
2017/10/02 | 458 | 458 | 445 | 450 | 106,500 |
2017/09/29 | 464 | 464 | 452 | 456 | 133,000 |
2017/09/28 | 448 | 465 | 448 | 452 | 257,100 |
2017/09/27 | 432 | 444 | 431 | 443 | 78,200 |
2017/09/26 | 435 | 437 | 427 | 429 | 115,900 |
2017/09/25 | 437 | 444 | 436 | 438 | 86,800 |
2017/09/22 | 442 | 450 | 425 | 439 | 219,400 |
2017/09/21 | 440 | 452 | 436 | 440 | 148,900 |
2017/09/20 | 443 | 455 | 438 | 440 | 161,400 |
2017/09/19 | 437 | 450 | 433 | 446 | 204,300 |
2017/09/15 | 415 | 429 | 410 | 429 | 169,900 |
2017/09/14 | 436 | 436 | 413 | 417 | 222,100 |
2017/09/13 | 441 | 447 | 428 | 431 | 323,500 |
2017/09/12 | 424 | 452 | 424 | 441 | 500,100 |
2017/09/11 | 415 | 448 | 414 | 424 | 456,300 |
2017/09/08 | 407 | 419 | 403 | 411 | 88,500 |
2017/09/07 | 417 | 423 | 408 | 411 | 123,000 |
2017/09/06 | 389 | 427 | 388 | 422 | 330,200 |
2017/09/05 | 436 | 438 | 407 | 408 | 458,400 |
2017/09/04 | 462 | 462 | 432 | 436 | 407,600 |
2017/09/01 | 485 | 490 | 462 | 462 | 371,800 |
2017/08/31 | 511 | 520 | 476 | 481 | 446,700 |
2017/08/30 | 520 | 532 | 487 | 503 | 659,600 |
2017/08/29 | 485 | 525 | 479 | 513 | 896,500 |
2017/08/28 | 464 | 506 | 464 | 494 | 798,400 |
2017/08/25 | 482 | 490 | 458 | 458 | 581,900 |
2017/08/24 | 461 | 470 | 456 | 458 | 330,500 |
2017/08/23 | 460 | 503 | 455 | 469 | 1,231,700 |
2017/08/22 | 445 | 458 | 445 | 456 | 186,800 |
2017/08/21 | 470 | 475 | 445 | 448 | 332,300 |
2017/08/18 | 469 | 484 | 459 | 466 | 465,600 |
2017/08/17 | 485 | 496 | 480 | 485 | 316,400 |
2017/08/16 | 475 | 506 | 469 | 497 | 582,200 |
2017/08/15 | 473 | 482 | 459 | 472 | 286,100 |
2017/08/14 | 476 | 479 | 449 | 474 | 559,500 |
2017/08/10 | 487 | 492 | 451 | 460 | 689,100 |
2017/08/09 | 486 | 490 | 456 | 473 | 628,000 |
2017/08/08 | 500 | 506 | 478 | 490 | 695,500 |
2017/08/07 | 492 | 520 | 484 | 496 | 1,368,500 |
2017/08/04 | 508 | 523 | 466 | 484 | 1,382,500 |
2017/08/03 | 520 | 525 | 476 | 484 | 1,277,400 |
2017/08/02 | 520 | 552 | 512 | 527 | 1,662,600 |
2017/08/01 | 560 | 585 | 501 | 530 | 1,689,000 |
2017/07/31 | 648 | 657 | 548 | 552 | 3,215,100 |
2017/07/28 | 720 | 777 | 628 | 642 | 5,100,800 |
2017/07/27 | 677 | 862 | 645 | 778 | 8,263,200 |
2017/07/26 | 888 | 888 | 685 | 712 | 8,145,900 |
2017/07/25 | 668 | 738 | 646 | 738 | 3,499,200 |
2017/07/24 | 638 | 638 | 638 | 638 | 201,600 |
2017/07/21 | 564 | 577 | 492 | 538 | 5,351,700 |
2017/07/20 | 512 | 534 | 500 | 534 | 1,787,200 |
2017/07/19 | 398 | 454 | 391 | 454 | 2,543,000 |
2017/07/18 | 397 | 428 | 362 | 374 | 2,900,000 |
2017/07/14 | 329 | 351 | 322 | 349 | 141,100 |
2017/07/13 | 334 | 360 | 322 | 328 | 441,900 |
2017/07/12 | 305 | 322 | 304 | 320 | 128,700 |
2017/07/11 | 308 | 308 | 304 | 307 | 26,600 |
2017/07/10 | 308 | 308 | 304 | 306 | 25,800 |
2017/07/07 | 316 | 318 | 306 | 307 | 62,000 |
2017/07/06 | 310 | 325 | 310 | 316 | 114,500 |
2017/07/05 | 308 | 310 | 307 | 309 | 33,400 |
2017/07/04 | 308 | 312 | 306 | 308 | 67,600 |
2017/07/03 | 308 | 308 | 305 | 307 | 19,400 |
2017/06/30 | 305 | 307 | 305 | 307 | 20,600 |
2017/06/29 | 305 | 305 | 303 | 305 | 7,800 |
2017/06/28 | 305 | 307 | 303 | 303 | 14,300 |
2017/06/27 | 306 | 308 | 302 | 305 | 33,900 |
2017/06/26 | 304 | 306 | 304 | 304 | 8,600 |
2017/06/23 | 305 | 305 | 303 | 303 | 16,000 |
2017/06/22 | 303 | 304 | 302 | 304 | 9,700 |
2017/06/21 | 303 | 304 | 302 | 303 | 11,200 |
2017/06/20 | 303 | 304 | 301 | 303 | 16,400 |
2017/06/19 | 302 | 304 | 302 | 302 | 12,100 |
2017/06/16 | 303 | 305 | 301 | 302 | 20,400 |
2017/06/15 | 303 | 304 | 302 | 302 | 6,100 |
2017/06/14 | 304 | 304 | 302 | 302 | 7,800 |
2017/06/13 | 303 | 304 | 302 | 304 | 7,600 |
2017/06/12 | 302 | 303 | 301 | 302 | 21,600 |
2017/06/09 | 304 | 305 | 303 | 303 | 9,300 |
2017/06/08 | 304 | 305 | 302 | 305 | 19,800 |
2017/06/07 | 306 | 306 | 302 | 305 | 28,600 |
2017/06/06 | 305 | 305 | 302 | 303 | 11,300 |
2017/06/05 | 306 | 307 | 304 | 305 | 17,200 |
2017/06/02 | 305 | 305 | 303 | 305 | 15,700 |
2017/06/01 | 303 | 304 | 302 | 304 | 17,100 |
2017/05/31 | 302 | 304 | 301 | 304 | 10,300 |
2017/05/30 | 303 | 304 | 301 | 302 | 23,400 |
2017/05/29 | 301 | 303 | 301 | 303 | 37,600 |
2017/05/26 | 308 | 309 | 306 | 308 | 39,800 |
2017/05/25 | 307 | 312 | 306 | 308 | 75,400 |
2017/05/24 | 306 | 308 | 305 | 308 | 23,400 |
2017/05/23 | 306 | 308 | 306 | 306 | 10,700 |
2017/05/22 | 308 | 309 | 305 | 307 | 32,900 |
2017/05/19 | 306 | 307 | 305 | 306 | 16,500 |
2017/05/18 | 308 | 308 | 305 | 307 | 30,600 |
2017/05/17 | 307 | 314 | 307 | 308 | 32,500 |
2017/05/16 | 306 | 314 | 305 | 307 | 83,900 |
2017/05/15 | 306 | 307 | 304 | 306 | 25,400 |
2017/05/12 | 308 | 308 | 304 | 305 | 29,000 |
2017/05/11 | 311 | 312 | 308 | 308 | 25,000 |
2017/05/10 | 311 | 313 | 310 | 312 | 14,000 |
2017/05/09 | 311 | 312 | 308 | 311 | 43,000 |
2017/05/08 | 311 | 311 | 308 | 310 | 29,900 |
2017/05/02 | 308 | 308 | 306 | 307 | 50,100 |
2017/05/01 | 308 | 308 | 305 | 307 | 16,400 |
2017/04/28 | 306 | 309 | 304 | 306 | 25,000 |
2017/04/27 | 304 | 307 | 302 | 306 | 20,200 |
2017/04/26 | 305 | 306 | 300 | 304 | 19,500 |
2017/04/25 | 300 | 300 | 298 | 299 | 8,900 |
2017/04/24 | 300 | 300 | 297 | 299 | 11,800 |
2017/04/21 | 300 | 300 | 295 | 296 | 14,600 |
2017/04/20 | 298 | 300 | 297 | 299 | 9,800 |
2017/04/19 | 293 | 301 | 292 | 300 | 15,600 |
2017/04/18 | 298 | 301 | 291 | 294 | 42,200 |
2017/04/17 | 285 | 290 | 276 | 290 | 30,600 |
2017/04/14 | 287 | 293 | 286 | 288 | 19,100 |
2017/04/13 | 281 | 287 | 280 | 284 | 49,900 |
2017/04/12 | 299 | 299 | 288 | 290 | 104,300 |
2017/04/11 | 307 | 309 | 303 | 304 | 28,200 |
2017/04/10 | 311 | 311 | 305 | 309 | 80,700 |
2017/04/07 | 316 | 373 | 309 | 309 | 1,851,200 |
2017/04/06 | 314 | 314 | 307 | 310 | 25,200 |
2017/04/05 | 313 | 316 | 313 | 314 | 5,800 |
2017/04/04 | 317 | 319 | 313 | 314 | 24,600 |
2017/04/03 | 317 | 318 | 316 | 317 | 6,800 |
2017/03/31 | 318 | 318 | 315 | 317 | 8,400 |
2017/03/30 | 316 | 318 | 315 | 317 | 13,700 |
2017/03/29 | 316 | 318 | 316 | 318 | 16,900 |
2017/03/28 | 317 | 317 | 315 | 317 | 11,700 |
2017/03/27 | 320 | 320 | 316 | 317 | 20,200 |
2017/03/24 | 319 | 320 | 317 | 319 | 10,500 |
2017/03/23 | 317 | 321 | 317 | 319 | 16,600 |
2017/03/22 | 328 | 329 | 317 | 317 | 114,200 |
2017/03/21 | 324 | 324 | 323 | 323 | 26,300 |
2017/03/17 | 327 | 328 | 324 | 324 | 21,200 |
2017/03/16 | 329 | 329 | 326 | 327 | 15,000 |
2017/03/15 | 327 | 327 | 325 | 326 | 13,300 |
2017/03/14 | 326 | 327 | 324 | 325 | 12,100 |
2017/03/13 | 324 | 327 | 324 | 325 | 41,400 |
2017/03/10 | 323 | 325 | 323 | 324 | 17,000 |
2017/03/09 | 323 | 324 | 323 | 323 | 11,500 |
2017/03/08 | 324 | 324 | 323 | 324 | 8,900 |
2017/03/07 | 324 | 324 | 322 | 323 | 14,400 |
2017/03/06 | 324 | 325 | 323 | 323 | 25,200 |
2017/03/03 | 324 | 325 | 323 | 323 | 42,400 |
2017/03/02 | 325 | 325 | 324 | 324 | 21,400 |
2017/03/01 | 327 | 327 | 323 | 323 | 27,200 |
2017/02/28 | 326 | 326 | 325 | 326 | 17,400 |
2017/02/27 | 326 | 327 | 324 | 326 | 29,000 |
2017/02/24 | 325 | 326 | 324 | 326 | 19,700 |
2017/02/23 | 325 | 325 | 324 | 325 | 33,500 |
2017/02/22 | 327 | 328 | 324 | 324 | 60,400 |
2017/02/21 | 329 | 352 | 324 | 324 | 539,100 |
2017/02/20 | 320 | 322 | 320 | 321 | 12,800 |
2017/02/17 | 320 | 320 | 319 | 320 | 9,000 |
2017/02/16 | 321 | 321 | 319 | 320 | 11,900 |
2017/02/15 | 322 | 322 | 320 | 321 | 4,700 |
2017/02/14 | 322 | 322 | 320 | 321 | 4,800 |
2017/02/13 | 321 | 322 | 319 | 320 | 23,000 |
2017/02/10 | 319 | 320 | 318 | 318 | 20,400 |
2017/02/09 | 322 | 322 | 318 | 319 | 24,600 |
2017/02/08 | 321 | 322 | 321 | 322 | 10,200 |
2017/02/07 | 322 | 322 | 320 | 321 | 9,500 |
2017/02/06 | 323 | 324 | 322 | 322 | 33,500 |
2017/02/03 | 324 | 326 | 323 | 323 | 12,500 |
2017/02/02 | 328 | 328 | 324 | 324 | 14,300 |
2017/02/01 | 326 | 327 | 325 | 326 | 15,800 |
2017/01/31 | 327 | 327 | 324 | 324 | 36,300 |
2017/01/30 | 326 | 327 | 324 | 327 | 14,100 |
2017/01/27 | 324 | 326 | 324 | 324 | 14,600 |
2017/01/26 | 325 | 325 | 323 | 324 | 26,900 |
2017/01/25 | 325 | 325 | 323 | 324 | 11,200 |
2017/01/24 | 325 | 325 | 322 | 323 | 11,800 |
2017/01/23 | 323 | 325 | 322 | 325 | 32,400 |
2017/01/20 | 321 | 322 | 320 | 322 | 23,000 |
2017/01/19 | 323 | 323 | 321 | 321 | 29,300 |
2017/01/18 | 320 | 323 | 319 | 319 | 32,200 |
2017/01/17 | 323 | 324 | 320 | 320 | 23,000 |
2017/01/16 | 326 | 326 | 321 | 321 | 53,100 |
2017/01/13 | 326 | 330 | 318 | 326 | 286,700 |
2017/01/12 | 352 | 365 | 345 | 352 | 123,000 |
2017/01/11 | 358 | 359 | 355 | 355 | 20,500 |
2017/01/10 | 352 | 358 | 351 | 356 | 61,200 |
2017/01/06 | 350 | 353 | 348 | 351 | 50,000 |
2017/01/05 | 343 | 353 | 342 | 349 | 47,700 |
2017/01/04 | 338 | 342 | 337 | 341 | 48,800 |