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
2022/12/30 614 630 611 622 208,800
2022/12/29 606 619 603 607 168,300
2022/12/28 610 617 599 608 175,700
2022/12/27 606 625 604 615 309,700
2022/12/26 613 613 588 592 256,700
2022/12/23 614 633 597 610 403,800
2022/12/22 600 634 572 620 1,205,600
2022/12/21 689 693 590 590 1,435,800
2022/12/20 732 743 665 690 549,700
2022/12/19 726 732 715 732 183,500
2022/12/16 730 742 722 738 163,600
2022/12/15 754 757 743 743 132,500
2022/12/14 752 766 742 765 226,800
2022/12/13 787 799 736 745 523,600
2022/12/12 804 821 793 793 235,300
2022/12/09 799 815 794 814 171,600
2022/12/08 801 817 793 799 245,200
2022/12/07 787 807 783 806 173,500
2022/12/06 781 798 773 798 206,000
2022/12/05 793 798 780 790 208,500
2022/12/02 803 820 795 800 319,700
2022/12/01 830 835 801 804 366,900
2022/11/30 837 841 784 821 767,900
2022/11/29 807 835 806 831 215,400
2022/11/28 809 823 803 815 214,700
2022/11/25 820 842 807 813 485,400
2022/11/24 825 831 799 814 467,700
2022/11/22 774 818 763 814 650,000
2022/11/21 765 769 747 767 470,900
2022/11/18 818 823 774 774 919,500
2022/11/17 966 970 822 828 3,505,200
2022/11/16 804 838 786 831 231,700
2022/11/15 785 802 772 800 101,800
2022/11/14 778 786 760 785 187,800
2022/11/11 828 828 793 796 252,200
2022/11/10 810 840 807 809 220,900
2022/11/09 845 864 816 819 269,300
2022/11/08 826 848 810 848 195,900
2022/11/07 797 846 795 831 313,400
2022/11/04 766 796 762 793 176,500
2022/11/02 799 802 773 778 252,200
2022/11/01 818 834 800 812 297,500
2022/10/31 785 834 773 828 368,100
2022/10/28 778 804 770 776 313,800
2022/10/27 731 780 720 778 303,400
2022/10/26 729 751 719 746 379,700
2022/10/25 692 723 686 721 351,100
2022/10/24 681 694 678 692 259,200
2022/10/21 702 713 677 681 640,700
2022/10/20 740 819 705 713 2,961,400
2022/10/19 736 743 698 741 639,000
2022/10/18 752 762 731 738 584,000
2022/10/17 716 779 715 767 555,400
2022/10/14 721 728 715 724 129,700
2022/10/13 698 732 682 721 483,500
2022/10/12 760 760 708 720 706,700
2022/10/11 728 742 715 727 288,200
2022/10/07 770 778 745 749 335,800
2022/10/06 780 801 771 785 411,600
2022/10/05 774 788 755 775 354,900
2022/10/04 760 773 750 759 190,000
2022/10/03 753 762 723 745 289,600
2022/09/30 755 779 750 767 212,100
2022/09/29 758 784 746 769 474,400
2022/09/28 748 748 717 728 405,700
2022/09/27 750 774 748 759 367,900
2022/09/26 778 783 750 754 431,400
2022/09/22 790 794 766 778 445,500
2022/09/21 828 836 782 797 821,000
2022/09/20 877 905 826 832 911,700
2022/09/16 921 930 885 905 348,600
2022/09/15 915 954 915 933 225,400
2022/09/14 912 948 905 921 216,600
2022/09/13 942 957 918 938 261,800
2022/09/12 944 959 925 942 420,900
2022/09/09 922 961 921 950 527,200
2022/09/08 941 957 902 907 442,400
2022/09/07 975 1,003 926 939 992,000
2022/09/06 933 975 924 969 469,400
2022/09/05 906 936 885 921 495,100
2022/09/02 989 991 911 921 953,500
2022/09/01 990 1,007 981 989 341,200
2022/08/31 1,000 1,022 991 1,004 336,200
2022/08/30 977 1,027 970 1,015 680,500
2022/08/29 975 1,003 963 967 740,500
2022/08/26 1,020 1,031 1,004 1,013 376,800
2022/08/25 1,010 1,041 1,006 1,024 548,700
2022/08/24 1,019 1,022 1,000 1,002 410,700
2022/08/23 993 1,083 992 1,018 1,192,700
2022/08/22 1,010 1,022 986 1,002 503,600
2022/08/19 1,007 1,035 990 1,033 859,800
2022/08/18 1,026 1,027 980 1,007 1,066,800
2022/08/17 1,040 1,065 1,011 1,039 800,700
2022/08/16 1,050 1,053 1,015 1,027 817,400
2022/08/15 1,088 1,108 1,036 1,045 1,117,300
2022/08/12 1,045 1,123 1,039 1,095 1,504,600
2022/08/10 1,045 1,108 1,032 1,067 1,623,400
2022/08/09 1,264 1,299 1,084 1,097 3,724,200
2022/08/08 1,335 1,424 1,311 1,384 1,733,700
2022/08/05 1,319 1,339 1,261 1,318 1,030,700
2022/08/04 1,383 1,389 1,340 1,340 842,000
2022/08/03 1,365 1,402 1,320 1,398 1,031,600
2022/08/02 1,397 1,453 1,333 1,341 2,127,400
2022/08/01 1,333 1,391 1,286 1,386 1,261,300
2022/07/29 1,400 1,403 1,337 1,352 1,295,700
2022/07/28 1,370 1,429 1,335 1,403 3,723,800
2022/07/27 1,276 1,380 1,241 1,335 3,553,300
2022/07/26 1,249 1,293 1,205 1,268 2,020,200
2022/07/25 1,325 1,347 1,245 1,265 2,651,100
2022/07/22 1,389 1,490 1,356 1,385 6,073,500
2022/07/21 1,454 1,468 1,302 1,410 13,718,000
2022/07/20 1,532 1,788 1,255 1,286 22,147,600
2022/07/19 1,235 1,505 1,222 1,505 9,535,300
2022/07/15 1,200 1,261 1,140 1,205 6,712,400
2022/07/14 1,062 1,122 1,060 1,122 1,026,700
2022/07/13 990 1,081 956 972 3,981,400
2022/07/12 942 984 907 955 2,418,200
2022/07/11 964 981 895 901 1,742,600
2022/07/08 1,003 1,077 947 966 3,352,200
2022/07/07 1,105 1,125 901 1,093 7,001,800
2022/07/06 1,020 1,051 971 1,051 3,582,700
2022/07/05 932 971 860 901 8,864,800
2022/07/04 1,241 1,326 1,082 1,082 3,662,800
2022/07/01 1,480 1,830 1,200 1,382 9,421,600
2022/06/30 1,690 1,740 1,570 1,600 1,833,500
2022/06/29 1,633 1,753 1,486 1,703 3,170,300
2022/06/28 1,728 1,828 1,519 1,671 7,138,000
2022/06/27 1,320 1,531 1,306 1,531 4,925,700
2022/06/24 1,082 1,286 1,063 1,231 3,396,200
2022/06/23 1,093 1,184 992 1,033 4,658,700
2022/06/22 975 1,117 908 1,117 7,657,500
2022/06/21 878 984 867 967 7,240,200
2022/06/20 818 860 800 834 1,710,200
2022/06/17 787 809 765 781 1,035,000
2022/06/16 784 826 772 812 1,414,400
2022/06/15 767 782 734 766 857,900
2022/06/14 750 773 715 771 1,448,300
2022/06/13 797 845 768 780 2,561,500
2022/06/10 751 838 735 799 2,871,500
2022/06/09 837 879 757 760 4,807,600
2022/06/08 802 877 780 855 7,903,400
2022/06/07 727 727 714 727 962,800
2022/06/06 647 679 616 627 2,366,900
2022/06/03 605 622 574 621 1,031,200
2022/06/02 610 623 596 600 797,000
2022/06/01 626 639 584 619 1,559,500
2022/05/31 660 675 613 616 1,758,200
2022/05/30 636 675 622 667 1,726,200
2022/05/27 637 641 599 618 1,977,400
2022/05/26 597 649 591 636 2,874,600
2022/05/25 589 638 575 590 3,169,500
2022/05/24 556 598 545 585 2,171,600
2022/05/23 550 570 525 558 1,688,500
2022/05/20 582 620 513 525 4,208,000
2022/05/19 512 574 510 574 1,759,800
2022/05/18 512 555 512 522 1,619,700
2022/05/17 495 542 486 532 1,761,500
2022/05/16 438 522 433 505 2,179,500
2022/05/13 400 452 400 442 1,679,100
2022/05/12 405 416 387 395 1,805,400
2022/05/11 430 448 395 432 2,520,800
2022/05/10 521 529 417 427 4,300,500
2022/05/09 567 583 501 511 5,624,900
2022/05/06 469 515 458 507 2,220,500
2022/05/02 480 490 475 477 175,600
2022/04/28 507 507 444 479 1,106,200
2022/04/27 505 509 493 508 331,900
2022/04/26 510 524 499 511 440,500
2022/04/25 495 508 492 508 318,400
2022/04/22 508 513 494 505 438,100
2022/04/21 501 517 491 508 561,400
2022/04/20 488 514 484 504 943,400
2022/04/19 467 488 462 488 607,200
2022/04/18 462 473 459 463 260,100
2022/04/15 436 466 433 464 412,600
2022/04/14 456 473 440 444 764,200
2022/04/13 437 443 430 443 135,900
2022/04/12 429 443 429 436 126,100
2022/04/11 437 438 421 437 197,400
2022/04/08 442 450 432 438 107,800
2022/04/07 450 451 438 439 115,500
2022/04/06 460 467 439 451 305,500
2022/04/05 456 468 453 463 180,700
2022/04/04 462 483 451 452 747,100
2022/04/01 440 495 434 475 1,333,900
2022/03/31 487 501 424 430 1,678,100
2022/03/30 475 487 466 479 401,100
2022/03/29 466 476 456 476 621,900
2022/03/28 447 469 438 459 777,500
2022/03/25 446 449 435 443 238,400
2022/03/24 429 450 429 445 477,700
2022/03/23 420 438 420 431 283,800
2022/03/22 435 435 418 419 338,300
2022/03/18 427 439 423 433 211,400
2022/03/17 431 435 418 427 257,500
2022/03/16 418 435 417 418 362,700
2022/03/15 399 420 393 418 438,900
2022/03/14 400 406 380 396 510,000
2022/03/11 399 408 390 408 166,300
2022/03/10 395 403 390 394 166,100
2022/03/09 385 396 385 387 230,700
2022/03/08 392 406 381 385 452,500
2022/03/07 409 413 395 405 223,000
2022/03/04 415 421 411 417 185,400
2022/03/03 425 433 405 422 225,700
2022/03/02 417 427 414 423 159,800
2022/03/01 412 424 410 423 158,700
2022/02/28 402 425 400 412 321,500
2022/02/25 394 402 394 400 181,300
2022/02/24 390 400 384 394 194,900
2022/02/22 388 396 382 394 100,000
2022/02/21 389 395 382 387 164,700
2022/02/18 386 403 382 397 222,000
2022/02/17 409 412 386 393 481,400
2022/02/16 380 402 376 401 374,800
2022/02/15 381 385 364 372 374,600
2022/02/14 371 412 371 384 764,500
2022/02/10 368 387 364 386 476,600
2022/02/09 365 367 358 364 88,900
2022/02/08 360 370 351 365 214,400
2022/02/07 351 370 343 359 444,200
2022/02/04 332 355 332 351 299,700
2022/02/03 328 339 325 335 139,900
2022/02/02 328 338 328 331 113,300
2022/02/01 323 331 321 325 141,900
2022/01/31 305 321 305 320 91,500
2022/01/28 304 312 301 308 138,600
2022/01/27 313 316 298 300 244,900
2022/01/26 302 319 297 316 244,100
2022/01/25 308 311 295 297 172,900
2022/01/24 308 310 300 307 150,300
2022/01/21 300 308 298 308 101,300
2022/01/20 294 308 294 306 179,200
2022/01/19 317 322 299 302 298,600
2022/01/18 321 327 317 320 111,800
2022/01/17 317 322 315 317 109,700
2022/01/14 330 330 312 319 292,900
2022/01/13 346 351 333 335 215,400
2022/01/12 342 346 339 343 90,900
2022/01/11 337 348 337 343 97,600
2022/01/07 345 347 333 340 175,200
2022/01/06 344 353 342 342 165,700
2022/01/05 347 349 335 343 152,700
2022/01/04 344 353 342 351 111,000

このページの先頭へ