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
2020/12/30 429 449 424 434 153,300
2020/12/29 423 441 422 429 110,500
2020/12/28 421 427 415 417 56,200
2020/12/25 424 429 420 427 45,900
2020/12/24 431 431 421 423 33,300
2020/12/23 410 434 410 429 127,300
2020/12/22 433 447 406 410 161,600
2020/12/21 430 444 417 433 209,800
2020/12/18 389 452 388 434 722,000
2020/12/17 389 395 368 385 258,700
2020/12/16 400 406 394 396 60,100
2020/12/15 396 413 396 401 57,700
2020/12/14 397 404 390 401 46,600
2020/12/11 400 404 395 400 27,400
2020/12/10 393 407 393 405 30,700
2020/12/09 397 403 392 398 41,600
2020/12/08 395 406 392 401 48,800
2020/12/07 407 410 386 392 96,500
2020/12/04 406 410 399 409 83,800
2020/12/03 416 416 401 406 86,400
2020/12/02 412 417 406 413 50,300
2020/12/01 421 421 404 411 170,500
2020/11/30 428 428 410 421 183,200
2020/11/27 408 430 408 428 252,900
2020/11/26 405 414 398 408 60,400
2020/11/25 412 419 396 411 70,100
2020/11/24 408 419 405 411 81,700
2020/11/20 408 411 395 410 40,900
2020/11/19 405 406 395 404 44,000
2020/11/18 410 412 389 399 100,900
2020/11/17 415 420 395 404 109,600
2020/11/16 411 416 405 415 54,100
2020/11/13 409 415 407 410 52,600
2020/11/12 418 423 401 409 145,700
2020/11/11 427 430 410 418 131,300
2020/11/10 440 440 419 425 99,100
2020/11/09 432 440 430 439 102,900
2020/11/06 436 436 422 424 59,700
2020/11/05 434 439 424 436 88,300
2020/11/04 425 432 420 429 44,200
2020/11/02 428 432 418 425 90,100
2020/10/30 439 439 418 420 75,700
2020/10/29 417 442 417 438 101,400
2020/10/28 426 426 402 417 97,100
2020/10/27 403 427 403 422 75,400
2020/10/26 426 426 404 411 87,900
2020/10/23 419 424 409 424 59,300
2020/10/22 426 434 415 418 82,300
2020/10/21 443 443 424 426 83,500
2020/10/20 431 449 431 438 58,700
2020/10/19 422 439 422 438 46,400
2020/10/16 437 441 417 421 70,900
2020/10/15 447 453 434 436 59,900
2020/10/14 440 456 439 451 126,400
2020/10/13 438 442 426 434 113,700
2020/10/12 448 452 443 444 66,700
2020/10/09 455 456 438 449 122,300
2020/10/08 453 465 448 457 126,900
2020/10/07 434 477 430 461 735,200
2020/10/06 437 437 431 434 20,000
2020/10/05 429 443 429 436 35,200
2020/10/02 437 445 425 427 87,900
2020/09/30 429 437 427 431 64,800
2020/09/29 431 442 431 437 46,900
2020/09/28 434 444 429 435 82,600
2020/09/25 419 437 419 434 104,000
2020/09/24 439 439 416 416 96,100
2020/09/23 425 440 425 439 49,400
2020/09/18 441 445 426 431 108,000
2020/09/17 458 459 443 452 97,300
2020/09/16 465 467 454 465 96,600
2020/09/15 446 471 443 465 245,200
2020/09/14 433 450 433 447 136,100
2020/09/11 422 431 415 428 40,100
2020/09/10 428 429 419 422 47,700
2020/09/09 420 430 420 426 34,500
2020/09/08 427 431 421 427 74,700
2020/09/07 425 431 415 423 82,600
2020/09/04 422 441 421 432 134,400
2020/09/03 430 436 428 432 80,300
2020/09/02 433 437 422 427 87,900
2020/09/01 434 440 421 430 96,400
2020/08/31 429 440 425 434 80,200
2020/08/28 467 467 407 416 502,200
2020/08/27 451 482 449 479 322,800
2020/08/26 433 452 433 452 84,600
2020/08/25 448 449 435 439 93,000
2020/08/24 447 451 438 443 87,500
2020/08/21 441 464 441 454 210,300
2020/08/20 449 451 432 442 115,700
2020/08/19 440 457 438 455 140,900
2020/08/18 422 441 422 440 68,800
2020/08/17 446 446 426 426 139,400
2020/08/14 421 459 420 451 344,500
2020/08/13 421 426 416 421 53,700
2020/08/12 414 427 403 421 88,400
2020/08/11 429 430 418 418 75,200
2020/08/07 422 427 415 423 70,800
2020/08/06 434 434 419 422 114,700
2020/08/05 408 443 406 434 361,900
2020/08/04 397 409 397 404 142,200
2020/08/03 402 402 395 397 25,200
2020/07/31 396 399 386 394 78,900
2020/07/30 399 401 386 400 65,500
2020/07/29 396 404 394 398 49,600
2020/07/28 412 416 390 394 75,300
2020/07/27 391 413 391 412 56,500
2020/07/22 403 403 387 391 35,800
2020/07/21 385 400 385 395 72,000
2020/07/20 400 400 365 385 220,200
2020/07/17 396 404 387 396 123,700
2020/07/16 413 413 395 400 156,300
2020/07/15 415 416 401 411 78,600
2020/07/14 407 416 405 415 56,100
2020/07/13 423 423 406 409 31,500
2020/07/10 405 419 405 412 52,700
2020/07/09 422 422 405 405 92,200
2020/07/08 420 427 413 423 81,800
2020/07/07 424 432 416 417 56,300
2020/07/06 422 430 411 415 147,600
2020/07/03 414 432 414 430 64,100
2020/07/02 423 428 408 414 105,900
2020/07/01 436 439 422 423 86,500
2020/06/30 423 431 407 431 142,600
2020/06/29 425 435 417 418 148,500
2020/06/26 433 437 425 425 83,400
2020/06/25 436 445 429 432 77,600
2020/06/24 444 455 435 435 138,500
2020/06/23 437 446 431 438 121,100
2020/06/22 455 461 435 437 188,000
2020/06/19 444 455 435 453 255,200
2020/06/18 418 439 417 439 173,000
2020/06/17 421 424 410 418 65,700
2020/06/16 401 427 401 420 98,300
2020/06/15 419 436 395 395 127,400
2020/06/12 395 421 395 418 180,400
2020/06/11 440 440 421 427 163,700
2020/06/10 439 449 431 441 167,100
2020/06/09 444 444 421 436 155,200
2020/06/08 428 446 426 444 266,400
2020/06/05 399 425 399 423 266,600
2020/06/04 401 409 389 403 165,200
2020/06/03 418 419 391 400 211,700
2020/06/02 399 421 390 412 252,700
2020/06/01 379 410 375 405 318,700
2020/05/29 378 379 365 374 150,400
2020/05/28 398 403 374 380 397,300
2020/05/27 372 403 368 400 300,500
2020/05/26 376 389 373 376 261,500
2020/05/25 377 380 363 371 505,400
2020/05/22 377 400 361 385 1,356,200
2020/05/21 324 358 323 353 559,400
2020/05/20 310 318 308 318 150,200
2020/05/19 319 324 303 308 230,800
2020/05/18 287 315 283 314 319,000
2020/05/15 297 298 280 286 372,500
2020/05/14 288 328 282 292 1,255,500
2020/05/13 275 282 270 278 88,700
2020/05/12 279 287 277 279 78,600
2020/05/11 270 292 270 283 105,500
2020/05/08 276 280 266 278 63,600
2020/05/07 267 277 263 272 77,200
2020/05/01 260 268 260 267 87,600
2020/04/30 257 260 253 258 124,000
2020/04/28 259 266 252 254 147,900
2020/04/27 256 265 251 255 159,100
2020/04/24 257 257 248 248 55,100
2020/04/23 255 262 252 253 78,900
2020/04/22 261 263 249 249 163,500
2020/04/21 289 289 265 268 123,000
2020/04/20 280 293 279 293 64,700
2020/04/17 281 284 274 280 45,900
2020/04/16 275 285 273 280 55,900
2020/04/15 288 288 277 278 105,200
2020/04/14 301 302 286 288 184,100
2020/04/13 286 314 286 303 239,400
2020/04/10 286 299 281 290 135,300
2020/04/09 295 304 282 287 243,500
2020/04/08 266 289 259 287 155,400
2020/04/07 243 290 235 270 493,700
2020/04/06 230 259 227 235 548,300
2020/04/03 239 240 212 222 164,900
2020/04/02 234 238 213 226 72,100
2020/04/01 264 268 234 234 133,800
2020/03/31 270 282 263 264 86,400
2020/03/30 271 277 258 271 153,300
2020/03/27 302 309 276 282 184,100
2020/03/26 286 330 282 294 392,100
2020/03/25 265 295 262 294 219,700
2020/03/24 240 261 231 257 117,600
2020/03/23 228 239 221 229 107,500
2020/03/19 232 234 215 228 136,300
2020/03/18 219 238 219 237 87,800
2020/03/17 210 230 194 219 298,000
2020/03/16 244 244 213 213 173,000
2020/03/13 228 243 208 228 305,200
2020/03/12 264 274 225 260 263,400
2020/03/11 287 290 262 266 175,700
2020/03/10 268 280 217 277 392,800
2020/03/09 305 315 264 276 305,300
2020/03/06 341 349 312 329 290,200
2020/03/05 359 359 335 349 152,000
2020/03/04 347 360 330 351 184,500
2020/03/03 391 398 349 352 311,700
2020/03/02 365 401 365 384 156,600
2020/02/28 380 385 355 365 270,100
2020/02/27 412 422 401 402 170,400
2020/02/26 440 444 400 416 302,100
2020/02/25 435 460 435 444 268,700
2020/02/21 486 496 476 483 172,000
2020/02/20 483 500 482 493 430,000
2020/02/19 472 480 469 477 128,600
2020/02/18 460 486 453 472 475,700
2020/02/17 427 460 427 444 95,400
2020/02/14 447 450 424 435 76,400
2020/02/13 472 480 438 439 226,000
2020/02/12 450 485 449 480 280,600
2020/02/10 448 454 440 451 103,800
2020/02/07 455 459 449 449 100,900
2020/02/06 454 457 446 453 102,200
2020/02/05 456 463 445 448 107,300
2020/02/04 459 464 445 455 201,600
2020/02/03 428 458 415 449 191,900
2020/01/31 408 435 408 432 101,600
2020/01/30 441 441 400 406 156,600
2020/01/29 440 444 436 439 27,900
2020/01/28 425 441 425 439 57,500
2020/01/27 415 434 415 425 45,500
2020/01/24 445 445 426 428 69,700
2020/01/23 439 444 436 440 66,600
2020/01/22 441 446 436 438 42,100
2020/01/21 444 445 433 444 43,200
2020/01/20 438 444 431 440 55,100
2020/01/17 425 439 415 436 97,400
2020/01/16 430 432 424 425 34,000
2020/01/15 420 430 410 430 81,600
2020/01/14 407 442 407 425 132,900
2020/01/10 415 420 406 411 82,200
2020/01/09 415 420 408 410 38,700
2020/01/08 434 434 401 411 132,300
2020/01/07 420 439 417 431 63,600
2020/01/06 422 425 412 412 49,600

このページの先頭へ