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 |
---|---|---|---|---|---|
2018/12/28 | 260 | 266 | 260 | 262 | 49,900 |
2018/12/27 | 261 | 264 | 256 | 263 | 119,500 |
2018/12/26 | 245 | 255 | 242 | 253 | 105,300 |
2018/12/25 | 251 | 255 | 240 | 240 | 134,000 |
2018/12/21 | 250 | 266 | 247 | 264 | 133,300 |
2018/12/20 | 262 | 262 | 250 | 250 | 145,100 |
2018/12/19 | 266 | 274 | 264 | 267 | 72,000 |
2018/12/18 | 289 | 291 | 260 | 271 | 457,300 |
2018/12/17 | 272 | 272 | 262 | 265 | 82,900 |
2018/12/14 | 285 | 286 | 270 | 275 | 82,600 |
2018/12/13 | 292 | 295 | 286 | 286 | 38,900 |
2018/12/12 | 279 | 292 | 279 | 292 | 54,100 |
2018/12/11 | 296 | 298 | 280 | 283 | 84,300 |
2018/12/10 | 298 | 299 | 295 | 295 | 57,700 |
2018/12/07 | 303 | 304 | 298 | 301 | 74,700 |
2018/12/06 | 317 | 317 | 299 | 301 | 196,800 |
2018/12/05 | 313 | 320 | 313 | 314 | 37,400 |
2018/12/04 | 318 | 326 | 315 | 318 | 135,700 |
2018/12/03 | 320 | 321 | 316 | 318 | 34,800 |
2018/11/30 | 315 | 323 | 313 | 320 | 42,100 |
2018/11/29 | 319 | 321 | 316 | 316 | 27,700 |
2018/11/28 | 313 | 322 | 313 | 319 | 95,300 |
2018/11/27 | 316 | 321 | 309 | 320 | 90,700 |
2018/11/26 | 303 | 309 | 303 | 308 | 50,000 |
2018/11/22 | 299 | 306 | 299 | 306 | 54,000 |
2018/11/21 | 302 | 307 | 300 | 302 | 108,300 |
2018/11/20 | 309 | 309 | 303 | 304 | 68,000 |
2018/11/19 | 302 | 315 | 302 | 311 | 95,800 |
2018/11/16 | 307 | 308 | 299 | 302 | 75,200 |
2018/11/15 | 315 | 319 | 305 | 305 | 59,100 |
2018/11/14 | 323 | 324 | 317 | 318 | 67,700 |
2018/11/13 | 320 | 326 | 318 | 322 | 64,200 |
2018/11/12 | 326 | 326 | 320 | 324 | 27,800 |
2018/11/09 | 327 | 329 | 322 | 324 | 49,000 |
2018/11/08 | 323 | 327 | 322 | 326 | 55,200 |
2018/11/07 | 326 | 327 | 319 | 321 | 73,500 |
2018/11/06 | 320 | 324 | 319 | 324 | 47,000 |
2018/11/05 | 319 | 329 | 317 | 320 | 51,400 |
2018/11/02 | 317 | 322 | 314 | 319 | 76,800 |
2018/11/01 | 316 | 319 | 311 | 317 | 49,100 |
2018/10/31 | 317 | 317 | 310 | 315 | 65,100 |
2018/10/30 | 296 | 311 | 295 | 310 | 171,500 |
2018/10/29 | 305 | 311 | 297 | 299 | 175,100 |
2018/10/26 | 321 | 323 | 305 | 307 | 201,200 |
2018/10/25 | 320 | 321 | 311 | 315 | 102,000 |
2018/10/24 | 325 | 330 | 322 | 322 | 64,200 |
2018/10/23 | 332 | 333 | 321 | 324 | 49,300 |
2018/10/22 | 328 | 332 | 327 | 327 | 38,300 |
2018/10/19 | 332 | 342 | 328 | 336 | 74,600 |
2018/10/18 | 333 | 338 | 329 | 336 | 53,400 |
2018/10/17 | 338 | 338 | 324 | 331 | 73,200 |
2018/10/16 | 331 | 334 | 325 | 327 | 32,500 |
2018/10/15 | 347 | 347 | 330 | 330 | 152,200 |
2018/10/12 | 322 | 329 | 317 | 327 | 79,600 |
2018/10/11 | 312 | 316 | 301 | 311 | 149,200 |
2018/10/10 | 321 | 330 | 321 | 324 | 41,900 |
2018/10/09 | 323 | 323 | 316 | 319 | 53,200 |
2018/10/05 | 322 | 326 | 321 | 322 | 29,600 |
2018/10/04 | 325 | 327 | 321 | 322 | 36,400 |
2018/10/03 | 326 | 327 | 322 | 323 | 60,000 |
2018/10/02 | 334 | 334 | 324 | 327 | 48,300 |
2018/10/01 | 331 | 333 | 327 | 330 | 65,100 |
2018/09/28 | 327 | 334 | 326 | 329 | 57,200 |
2018/09/27 | 330 | 330 | 322 | 326 | 50,600 |
2018/09/26 | 327 | 331 | 324 | 327 | 41,500 |
2018/09/25 | 329 | 329 | 322 | 322 | 52,100 |
2018/09/21 | 332 | 336 | 329 | 329 | 50,200 |
2018/09/20 | 331 | 331 | 325 | 330 | 58,000 |
2018/09/19 | 325 | 335 | 320 | 331 | 72,900 |
2018/09/18 | 323 | 325 | 318 | 322 | 62,400 |
2018/09/14 | 322 | 326 | 316 | 324 | 98,000 |
2018/09/13 | 319 | 325 | 317 | 321 | 92,300 |
2018/09/12 | 330 | 335 | 315 | 316 | 402,300 |
2018/09/11 | 338 | 354 | 328 | 329 | 399,200 |
2018/09/10 | 336 | 340 | 333 | 338 | 35,900 |
2018/09/07 | 333 | 336 | 328 | 335 | 88,500 |
2018/09/06 | 344 | 344 | 336 | 338 | 106,800 |
2018/09/05 | 348 | 350 | 343 | 347 | 43,200 |
2018/09/04 | 345 | 357 | 345 | 352 | 41,000 |
2018/09/03 | 354 | 356 | 342 | 345 | 81,200 |
2018/08/31 | 358 | 358 | 352 | 353 | 62,200 |
2018/08/30 | 360 | 362 | 356 | 358 | 58,700 |
2018/08/29 | 356 | 364 | 355 | 358 | 77,400 |
2018/08/28 | 355 | 360 | 351 | 360 | 126,600 |
2018/08/27 | 354 | 366 | 352 | 357 | 392,100 |
2018/08/24 | 347 | 353 | 345 | 347 | 76,400 |
2018/08/23 | 353 | 358 | 344 | 345 | 154,900 |
2018/08/22 | 338 | 359 | 338 | 357 | 201,800 |
2018/08/21 | 328 | 353 | 328 | 338 | 393,100 |
2018/08/20 | 333 | 341 | 328 | 328 | 136,700 |
2018/08/17 | 324 | 336 | 324 | 333 | 50,100 |
2018/08/16 | 324 | 329 | 322 | 322 | 106,500 |
2018/08/15 | 335 | 337 | 326 | 329 | 116,300 |
2018/08/14 | 332 | 341 | 324 | 340 | 149,700 |
2018/08/13 | 336 | 338 | 330 | 332 | 100,700 |
2018/08/10 | 338 | 343 | 335 | 338 | 78,900 |
2018/08/09 | 341 | 345 | 334 | 338 | 91,000 |
2018/08/08 | 335 | 349 | 334 | 342 | 95,700 |
2018/08/07 | 336 | 342 | 332 | 332 | 68,200 |
2018/08/06 | 339 | 342 | 333 | 336 | 86,800 |
2018/08/03 | 352 | 355 | 341 | 342 | 142,900 |
2018/08/02 | 347 | 358 | 346 | 355 | 141,200 |
2018/08/01 | 351 | 357 | 340 | 349 | 281,200 |
2018/07/31 | 358 | 364 | 348 | 351 | 231,000 |
2018/07/30 | 363 | 370 | 357 | 357 | 142,600 |
2018/07/27 | 386 | 386 | 359 | 362 | 322,400 |
2018/07/26 | 386 | 390 | 377 | 378 | 186,300 |
2018/07/25 | 385 | 392 | 374 | 391 | 261,900 |
2018/07/24 | 364 | 378 | 357 | 372 | 278,800 |
2018/07/23 | 380 | 395 | 357 | 360 | 517,200 |
2018/07/20 | 374 | 390 | 374 | 383 | 303,900 |
2018/07/19 | 400 | 406 | 370 | 374 | 628,900 |
2018/07/18 | 374 | 412 | 366 | 401 | 960,900 |
2018/07/17 | 360 | 374 | 356 | 366 | 356,100 |
2018/07/13 | 348 | 374 | 342 | 370 | 850,900 |
2018/07/12 | 350 | 352 | 341 | 342 | 141,200 |
2018/07/11 | 346 | 353 | 331 | 348 | 285,000 |
2018/07/10 | 352 | 361 | 348 | 348 | 196,800 |
2018/07/09 | 345 | 362 | 340 | 352 | 193,300 |
2018/07/06 | 342 | 357 | 338 | 355 | 247,600 |
2018/07/05 | 347 | 370 | 342 | 350 | 860,500 |
2018/07/04 | 344 | 347 | 334 | 334 | 177,800 |
2018/07/03 | 343 | 357 | 337 | 347 | 442,900 |
2018/07/02 | 354 | 365 | 331 | 332 | 621,900 |
2018/06/29 | 353 | 376 | 351 | 367 | 291,900 |
2018/06/28 | 365 | 367 | 349 | 359 | 299,300 |
2018/06/27 | 361 | 377 | 350 | 369 | 395,000 |
2018/06/26 | 360 | 376 | 355 | 369 | 411,000 |
2018/06/25 | 383 | 386 | 362 | 367 | 428,700 |
2018/06/22 | 397 | 406 | 376 | 386 | 854,000 |
2018/06/21 | 400 | 436 | 397 | 404 | 1,011,700 |
2018/06/20 | 421 | 424 | 392 | 412 | 1,730,400 |
2018/06/19 | 493 | 495 | 430 | 430 | 1,149,300 |
2018/06/18 | 526 | 530 | 466 | 495 | 1,688,000 |
2018/06/15 | 554 | 567 | 524 | 534 | 1,514,100 |
2018/06/14 | 540 | 554 | 521 | 534 | 1,253,800 |
2018/06/13 | 553 | 575 | 536 | 557 | 2,024,100 |
2018/06/12 | 539 | 607 | 534 | 573 | 7,162,900 |
2018/06/11 | 502 | 547 | 491 | 525 | 3,411,900 |
2018/06/08 | 505 | 539 | 491 | 502 | 2,205,000 |
2018/06/07 | 468 | 528 | 460 | 506 | 3,746,700 |
2018/06/06 | 502 | 525 | 451 | 454 | 2,904,300 |
2018/06/05 | 535 | 562 | 474 | 505 | 5,690,100 |
2018/06/04 | 465 | 553 | 464 | 553 | 4,809,100 |
2018/06/01 | 514 | 515 | 462 | 473 | 3,097,300 |
2018/05/31 | 451 | 527 | 443 | 498 | 6,382,600 |
2018/05/30 | 394 | 467 | 386 | 451 | 2,429,500 |
2018/05/29 | 412 | 430 | 404 | 410 | 1,103,000 |
2018/05/28 | 415 | 456 | 413 | 419 | 1,930,600 |
2018/05/25 | 433 | 442 | 407 | 407 | 1,130,900 |
2018/05/24 | 426 | 440 | 404 | 417 | 1,014,300 |
2018/05/23 | 459 | 480 | 441 | 442 | 2,762,400 |
2018/05/22 | 436 | 490 | 424 | 475 | 5,162,000 |
2018/05/21 | 407 | 431 | 396 | 421 | 1,607,600 |
2018/05/18 | 418 | 453 | 400 | 415 | 3,907,200 |
2018/05/17 | 323 | 402 | 323 | 386 | 4,161,700 |
2018/05/16 | 320 | 330 | 319 | 322 | 88,000 |
2018/05/15 | 323 | 325 | 319 | 319 | 47,500 |
2018/05/14 | 320 | 326 | 320 | 323 | 77,200 |
2018/05/11 | 321 | 322 | 316 | 319 | 42,500 |
2018/05/10 | 330 | 331 | 318 | 320 | 105,300 |
2018/05/09 | 327 | 331 | 323 | 328 | 62,700 |
2018/05/08 | 329 | 331 | 326 | 326 | 76,300 |
2018/05/07 | 320 | 337 | 319 | 331 | 297,900 |
2018/05/02 | 311 | 318 | 311 | 318 | 76,900 |
2018/05/01 | 311 | 313 | 308 | 311 | 100,600 |
2018/04/27 | 315 | 316 | 309 | 311 | 140,600 |
2018/04/26 | 316 | 319 | 314 | 315 | 87,900 |
2018/04/25 | 313 | 316 | 313 | 315 | 59,300 |
2018/04/24 | 313 | 317 | 311 | 313 | 97,700 |
2018/04/23 | 309 | 316 | 309 | 311 | 109,700 |
2018/04/20 | 306 | 313 | 305 | 307 | 60,500 |
2018/04/19 | 309 | 313 | 306 | 308 | 104,200 |
2018/04/18 | 301 | 311 | 301 | 306 | 177,100 |
2018/04/17 | 304 | 307 | 296 | 304 | 190,300 |
2018/04/16 | 320 | 320 | 300 | 307 | 342,900 |
2018/04/13 | 318 | 330 | 313 | 314 | 708,600 |
2018/04/12 | 359 | 367 | 359 | 366 | 54,900 |
2018/04/11 | 363 | 366 | 356 | 366 | 136,900 |
2018/04/10 | 361 | 365 | 361 | 361 | 80,800 |
2018/04/09 | 367 | 370 | 362 | 362 | 127,400 |
2018/04/06 | 370 | 374 | 365 | 370 | 202,800 |
2018/04/05 | 374 | 378 | 370 | 374 | 191,400 |
2018/04/04 | 387 | 388 | 371 | 372 | 253,700 |
2018/04/03 | 379 | 388 | 379 | 384 | 198,200 |
2018/04/02 | 386 | 400 | 381 | 387 | 508,000 |
2018/03/30 | 381 | 391 | 372 | 380 | 477,300 |
2018/03/29 | 390 | 391 | 375 | 383 | 466,300 |
2018/03/28 | 401 | 404 | 383 | 390 | 948,600 |
2018/03/27 | 455 | 477 | 399 | 409 | 2,819,700 |
2018/03/26 | 446 | 512 | 418 | 439 | 10,251,400 |
2018/03/23 | 451 | 522 | 435 | 438 | 14,932,100 |
2018/03/22 | 435 | 443 | 432 | 443 | 345,400 |
2018/03/20 | 354 | 363 | 352 | 363 | 40,200 |
2018/03/19 | 371 | 376 | 358 | 358 | 54,200 |
2018/03/16 | 379 | 380 | 372 | 373 | 30,200 |
2018/03/15 | 378 | 382 | 375 | 378 | 28,500 |
2018/03/14 | 378 | 386 | 378 | 381 | 26,600 |
2018/03/13 | 373 | 384 | 369 | 383 | 48,600 |
2018/03/12 | 372 | 377 | 368 | 374 | 50,100 |
2018/03/09 | 372 | 375 | 366 | 369 | 42,600 |
2018/03/08 | 374 | 375 | 368 | 371 | 18,400 |
2018/03/07 | 369 | 376 | 363 | 369 | 42,700 |
2018/03/06 | 371 | 380 | 367 | 367 | 50,800 |
2018/03/05 | 370 | 375 | 356 | 364 | 87,400 |
2018/03/02 | 378 | 378 | 370 | 374 | 55,800 |
2018/03/01 | 393 | 393 | 385 | 386 | 47,800 |
2018/02/28 | 387 | 398 | 385 | 396 | 30,300 |
2018/02/27 | 399 | 399 | 387 | 388 | 48,900 |
2018/02/26 | 399 | 401 | 391 | 395 | 52,000 |
2018/02/23 | 391 | 399 | 391 | 399 | 45,200 |
2018/02/22 | 393 | 397 | 388 | 391 | 60,900 |
2018/02/21 | 395 | 407 | 392 | 397 | 86,800 |
2018/02/20 | 391 | 402 | 391 | 395 | 61,800 |
2018/02/19 | 382 | 401 | 382 | 396 | 92,600 |
2018/02/16 | 376 | 386 | 376 | 379 | 62,700 |
2018/02/15 | 365 | 383 | 362 | 378 | 88,300 |
2018/02/14 | 380 | 388 | 356 | 362 | 139,500 |
2018/02/13 | 387 | 394 | 380 | 380 | 155,800 |
2018/02/09 | 364 | 388 | 362 | 386 | 186,900 |
2018/02/08 | 395 | 402 | 388 | 396 | 357,500 |
2018/02/07 | 421 | 422 | 378 | 382 | 446,800 |
2018/02/06 | 389 | 389 | 341 | 357 | 576,400 |
2018/02/05 | 426 | 434 | 413 | 421 | 222,300 |
2018/02/02 | 450 | 450 | 436 | 442 | 114,900 |
2018/02/01 | 451 | 454 | 445 | 449 | 78,000 |
2018/01/31 | 446 | 454 | 442 | 447 | 61,200 |
2018/01/30 | 458 | 466 | 443 | 451 | 160,700 |
2018/01/29 | 472 | 478 | 457 | 460 | 125,900 |
2018/01/26 | 461 | 481 | 461 | 471 | 136,300 |
2018/01/25 | 471 | 474 | 459 | 465 | 239,000 |
2018/01/24 | 489 | 503 | 472 | 476 | 290,700 |
2018/01/23 | 472 | 491 | 469 | 486 | 196,700 |
2018/01/22 | 463 | 472 | 457 | 470 | 139,500 |
2018/01/19 | 464 | 471 | 461 | 462 | 54,300 |
2018/01/18 | 464 | 480 | 458 | 468 | 174,000 |
2018/01/17 | 467 | 468 | 456 | 464 | 106,100 |
2018/01/16 | 475 | 475 | 464 | 470 | 101,600 |
2018/01/15 | 450 | 483 | 448 | 475 | 356,900 |
2018/01/12 | 439 | 455 | 434 | 446 | 337,900 |
2018/01/11 | 474 | 477 | 453 | 455 | 250,300 |
2018/01/10 | 472 | 483 | 463 | 478 | 198,200 |
2018/01/09 | 455 | 472 | 453 | 470 | 188,900 |
2018/01/05 | 447 | 464 | 446 | 460 | 191,200 |
2018/01/04 | 444 | 458 | 444 | 448 | 103,200 |