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
2021/12/30 345 345 338 343 132,600
2021/12/29 344 354 341 345 216,700
2021/12/28 339 345 338 344 130,500
2021/12/27 345 345 336 338 131,200
2021/12/24 345 349 342 345 128,800
2021/12/23 344 350 340 345 85,100
2021/12/22 331 345 331 344 106,400
2021/12/21 328 334 321 331 143,400
2021/12/20 347 349 326 326 260,300
2021/12/17 350 358 343 347 217,500
2021/12/16 330 360 330 350 388,400
2021/12/15 329 333 326 327 119,100
2021/12/14 323 331 323 329 108,000
2021/12/13 327 332 320 325 136,500
2021/12/10 333 336 327 327 68,000
2021/12/09 337 345 333 335 200,200
2021/12/08 340 341 331 331 97,500
2021/12/07 320 336 320 333 121,300
2021/12/06 324 326 316 318 80,900
2021/12/03 307 328 307 328 215,200
2021/12/02 318 324 307 307 249,100
2021/12/01 328 330 310 322 294,600
2021/11/30 342 345 325 329 263,700
2021/11/29 337 350 330 334 432,600
2021/11/26 348 355 337 341 203,200
2021/11/25 348 354 348 348 69,600
2021/11/24 354 358 350 351 138,000
2021/11/22 355 363 351 356 156,600
2021/11/19 351 361 350 355 167,100
2021/11/18 354 357 347 354 111,400
2021/11/17 358 362 353 354 93,500
2021/11/16 354 358 350 358 123,400
2021/11/15 344 353 342 353 140,500
2021/11/12 342 352 338 344 188,700
2021/11/11 350 351 343 343 195,000
2021/11/10 347 357 345 354 279,600
2021/11/09 357 366 346 347 500,900
2021/11/08 370 371 352 357 437,100
2021/11/05 373 378 365 372 315,300
2021/11/04 362 376 362 374 391,400
2021/11/02 365 376 360 361 575,800
2021/11/01 354 365 348 364 442,800
2021/10/29 369 370 345 357 1,003,300
2021/10/28 375 378 368 373 619,400
2021/10/27 389 391 362 371 1,025,500
2021/10/26 375 392 372 392 968,800
2021/10/25 369 375 357 375 439,400
2021/10/22 370 374 367 371 211,400
2021/10/21 370 375 367 370 170,300
2021/10/20 371 375 369 371 174,000
2021/10/19 369 377 369 371 138,200
2021/10/18 373 375 365 370 237,900
2021/10/15 355 365 351 363 227,000
2021/10/14 352 355 345 347 294,100
2021/10/13 364 364 343 353 293,900
2021/10/12 374 376 359 360 253,000
2021/10/11 395 395 372 375 543,400
2021/10/08 381 391 381 384 80,900
2021/10/07 386 388 379 383 109,600
2021/10/06 379 390 372 379 126,000
2021/10/05 378 381 366 379 264,300
2021/10/04 398 402 381 385 241,400
2021/10/01 399 402 390 394 173,700
2021/09/30 403 405 397 404 105,000
2021/09/29 400 407 397 403 112,000
2021/09/28 414 414 403 403 94,900
2021/09/27 413 418 406 406 86,300
2021/09/24 400 416 400 413 221,700
2021/09/22 397 404 392 397 207,600
2021/09/21 401 409 395 405 162,000
2021/09/17 413 423 412 417 173,700
2021/09/16 428 433 415 421 115,400
2021/09/15 436 438 426 431 91,100
2021/09/14 444 449 436 442 100,600
2021/09/13 435 445 432 444 109,300
2021/09/10 425 445 424 441 191,400
2021/09/09 432 433 412 417 276,400
2021/09/08 457 457 436 438 315,500
2021/09/07 453 469 447 460 316,200
2021/09/06 434 461 431 453 356,400
2021/09/03 435 444 429 429 196,200
2021/09/02 432 440 431 439 138,400
2021/09/01 424 440 418 438 216,000
2021/08/31 432 433 419 424 168,600
2021/08/30 419 431 415 429 253,700
2021/08/27 394 423 394 420 422,200
2021/08/26 440 445 393 393 1,173,600
2021/08/25 399 411 397 411 152,200
2021/08/24 393 402 390 399 104,800
2021/08/23 380 395 380 393 92,200
2021/08/20 381 389 379 380 130,200
2021/08/19 390 395 380 384 102,200
2021/08/18 379 397 379 397 90,400
2021/08/17 391 393 379 379 101,000
2021/08/16 393 394 384 391 127,900
2021/08/13 403 403 392 399 122,800
2021/08/12 394 407 390 402 148,600
2021/08/11 392 397 388 391 84,700
2021/08/10 378 394 375 393 138,300
2021/08/06 381 399 376 378 288,200
2021/08/05 380 395 378 380 226,800
2021/08/04 396 396 372 380 464,400
2021/08/03 407 422 393 396 525,500
2021/08/02 429 429 398 412 580,700
2021/07/30 430 464 417 422 1,728,600
2021/07/29 413 419 403 416 201,700
2021/07/28 411 433 409 413 689,300
2021/07/27 424 430 409 409 447,100
2021/07/26 437 444 425 429 264,500
2021/07/21 438 450 417 431 626,100
2021/07/20 440 450 424 437 723,800
2021/07/19 430 450 418 443 860,900
2021/07/16 425 443 413 438 1,403,700
2021/07/15 402 433 383 423 3,165,300
2021/07/14 365 367 359 362 93,500
2021/07/13 364 368 356 365 100,700
2021/07/12 365 365 357 360 61,300
2021/07/09 344 361 343 361 130,700
2021/07/08 361 362 347 351 232,700
2021/07/07 373 373 360 365 300,600
2021/07/06 382 398 371 374 1,219,500
2021/07/05 383 386 373 374 100,400
2021/07/02 376 386 375 383 70,900
2021/07/01 378 379 369 372 151,800
2021/06/30 388 390 377 378 130,500
2021/06/29 388 389 383 383 66,600
2021/06/28 392 396 386 389 171,900
2021/06/25 386 392 382 392 73,900
2021/06/24 386 394 383 384 115,000
2021/06/23 386 391 372 383 194,100
2021/06/22 376 388 374 387 109,700
2021/06/21 371 382 368 371 311,800
2021/06/18 390 394 380 381 149,800
2021/06/17 399 399 389 392 131,900
2021/06/16 394 399 391 396 107,300
2021/06/15 386 394 382 393 93,500
2021/06/14 389 394 386 386 76,700
2021/06/11 394 398 387 388 89,000
2021/06/10 397 406 392 393 229,600
2021/06/09 396 403 395 396 130,800
2021/06/08 388 399 388 396 87,400
2021/06/07 398 398 386 387 170,800
2021/06/04 409 412 392 393 321,600
2021/06/03 419 431 407 409 388,700
2021/06/02 421 438 413 413 828,100
2021/06/01 415 420 407 413 159,300
2021/05/31 425 425 413 413 146,400
2021/05/28 421 432 417 421 286,200
2021/05/27 417 426 411 421 310,000
2021/05/26 414 421 410 416 139,300
2021/05/25 412 418 406 414 210,200
2021/05/24 409 414 400 404 224,000
2021/05/21 417 421 409 409 223,100
2021/05/20 415 421 409 413 177,300
2021/05/19 412 426 410 415 292,100
2021/05/18 400 444 400 423 1,400,000
2021/05/17 419 423 399 403 410,000
2021/05/14 410 430 397 419 540,700
2021/05/13 407 421 402 402 592,000
2021/05/12 435 442 414 421 556,100
2021/05/11 453 453 432 435 292,900
2021/05/10 447 457 442 453 244,100
2021/05/07 451 455 443 447 244,400
2021/05/06 458 460 448 451 408,300
2021/04/30 451 454 436 445 505,800
2021/04/28 466 469 445 450 725,000
2021/04/27 475 481 467 467 413,300
2021/04/26 493 496 473 475 890,900
2021/04/23 510 517 484 487 1,129,300
2021/04/22 510 523 493 504 850,600
2021/04/21 521 531 495 498 1,032,700
2021/04/20 506 540 506 531 1,496,600
2021/04/19 492 527 488 514 1,277,100
2021/04/16 500 510 484 490 1,347,200
2021/04/15 480 511 465 503 2,224,500
2021/04/14 465 549 456 469 7,654,400
2021/04/13 502 506 488 489 504,400
2021/04/12 492 508 487 500 549,200
2021/04/09 486 494 471 484 704,800
2021/04/08 509 510 482 486 962,500
2021/04/07 503 515 495 509 764,800
2021/04/06 518 523 500 508 839,900
2021/04/05 532 534 513 518 887,800
2021/04/02 509 534 505 526 1,266,200
2021/04/01 550 554 510 512 2,243,700
2021/03/31 570 589 543 560 3,335,100
2021/03/30 517 567 511 560 1,997,600
2021/03/29 522 541 501 517 3,184,800
2021/03/26 523 555 494 499 3,007,500
2021/03/25 523 561 512 525 2,802,100
2021/03/24 569 583 525 530 3,327,200
2021/03/23 613 635 558 589 4,746,600
2021/03/22 655 735 617 627 7,241,400
2021/03/19 653 680 608 635 6,134,400
2021/03/18 603 603 603 603 297,500
2021/03/17 486 522 481 503 595,300
2021/03/16 489 495 483 486 45,300
2021/03/15 488 490 474 483 70,500
2021/03/12 473 499 469 488 175,800
2021/03/11 465 474 460 474 26,900
2021/03/10 461 465 453 464 61,500
2021/03/09 466 467 450 461 39,200
2021/03/08 472 472 459 466 48,300
2021/03/05 461 471 446 466 78,000
2021/03/04 468 468 448 460 63,900
2021/03/03 466 472 459 472 52,000
2021/03/02 478 478 459 466 27,900
2021/03/01 479 479 459 467 36,700
2021/02/26 463 482 462 466 65,000
2021/02/25 474 479 467 471 42,300
2021/02/24 474 481 467 474 45,100
2021/02/22 466 478 466 478 49,900
2021/02/19 478 478 458 467 69,700
2021/02/18 486 490 476 478 41,800
2021/02/17 475 490 475 486 47,300
2021/02/16 494 494 472 475 136,100
2021/02/15 499 499 487 491 45,900
2021/02/12 498 501 491 491 41,000
2021/02/10 499 509 497 499 52,200
2021/02/09 489 520 487 506 238,400
2021/02/08 490 495 483 491 60,200
2021/02/05 486 494 486 493 48,000
2021/02/04 492 501 487 489 45,200
2021/02/03 489 495 483 485 39,800
2021/02/02 490 504 480 494 111,500
2021/02/01 455 489 455 486 96,900
2021/01/29 461 468 451 465 200,400
2021/01/28 485 494 458 466 272,100
2021/01/27 483 511 473 509 135,900
2021/01/26 544 544 474 482 439,900
2021/01/25 535 545 528 542 120,100
2021/01/22 528 549 528 545 165,000
2021/01/21 530 530 512 519 150,300
2021/01/20 500 532 497 530 290,300
2021/01/19 490 515 490 495 247,900
2021/01/18 480 497 475 488 174,800
2021/01/15 460 480 458 478 221,200
2021/01/14 463 488 452 465 701,100
2021/01/13 455 455 439 439 150,700
2021/01/12 460 470 446 456 289,500
2021/01/08 437 460 428 455 213,300
2021/01/07 442 446 429 431 88,900
2021/01/06 422 447 422 446 125,800
2021/01/05 425 430 420 422 57,100
2021/01/04 435 436 421 425 64,900

このページの先頭へ