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 |
---|---|---|---|---|---|
2023/12/29 | 552 | 574 | 552 | 565 | 89,700 |
2023/12/28 | 537 | 560 | 533 | 553 | 116,400 |
2023/12/27 | 552 | 554 | 542 | 543 | 190,200 |
2023/12/26 | 559 | 569 | 549 | 561 | 136,300 |
2023/12/25 | 570 | 570 | 549 | 560 | 100,800 |
2023/12/22 | 569 | 575 | 556 | 560 | 104,400 |
2023/12/21 | 571 | 573 | 553 | 559 | 130,400 |
2023/12/20 | 590 | 594 | 578 | 578 | 93,500 |
2023/12/19 | 578 | 593 | 574 | 593 | 125,600 |
2023/12/18 | 591 | 593 | 572 | 574 | 163,900 |
2023/12/15 | 584 | 602 | 576 | 598 | 201,300 |
2023/12/14 | 610 | 611 | 583 | 584 | 266,900 |
2023/12/13 | 600 | 622 | 586 | 607 | 358,100 |
2023/12/12 | 617 | 663 | 602 | 605 | 1,218,500 |
2023/12/11 | 587 | 615 | 587 | 608 | 317,300 |
2023/12/08 | 595 | 610 | 577 | 581 | 271,900 |
2023/12/07 | 588 | 613 | 585 | 601 | 117,100 |
2023/12/06 | 595 | 599 | 583 | 588 | 124,800 |
2023/12/05 | 582 | 610 | 573 | 596 | 174,600 |
2023/12/04 | 568 | 596 | 557 | 587 | 202,200 |
2023/12/01 | 551 | 570 | 544 | 560 | 118,500 |
2023/11/30 | 542 | 551 | 542 | 550 | 48,200 |
2023/11/29 | 540 | 552 | 540 | 542 | 62,500 |
2023/11/28 | 557 | 557 | 540 | 540 | 58,500 |
2023/11/27 | 556 | 571 | 549 | 555 | 79,700 |
2023/11/24 | 573 | 573 | 550 | 555 | 144,800 |
2023/11/22 | 574 | 577 | 563 | 570 | 72,800 |
2023/11/21 | 563 | 573 | 560 | 573 | 59,100 |
2023/11/20 | 553 | 572 | 553 | 563 | 84,600 |
2023/11/17 | 550 | 561 | 546 | 556 | 73,700 |
2023/11/16 | 552 | 563 | 550 | 555 | 46,800 |
2023/11/15 | 561 | 572 | 555 | 558 | 63,300 |
2023/11/14 | 555 | 565 | 553 | 560 | 43,700 |
2023/11/13 | 559 | 562 | 548 | 548 | 87,000 |
2023/11/10 | 553 | 563 | 545 | 562 | 56,000 |
2023/11/09 | 568 | 571 | 543 | 553 | 88,200 |
2023/11/08 | 573 | 576 | 554 | 568 | 62,000 |
2023/11/07 | 577 | 577 | 561 | 564 | 80,600 |
2023/11/06 | 566 | 579 | 566 | 577 | 72,700 |
2023/11/02 | 575 | 579 | 566 | 566 | 52,400 |
2023/11/01 | 575 | 577 | 561 | 568 | 59,800 |
2023/10/31 | 558 | 577 | 548 | 574 | 67,500 |
2023/10/30 | 552 | 560 | 551 | 558 | 31,300 |
2023/10/27 | 560 | 569 | 555 | 559 | 48,500 |
2023/10/26 | 563 | 567 | 558 | 560 | 51,700 |
2023/10/25 | 590 | 590 | 567 | 567 | 100,200 |
2023/10/24 | 563 | 595 | 563 | 591 | 174,200 |
2023/10/23 | 564 | 585 | 563 | 563 | 146,200 |
2023/10/20 | 534 | 574 | 532 | 574 | 118,200 |
2023/10/19 | 538 | 546 | 530 | 543 | 82,400 |
2023/10/18 | 540 | 547 | 526 | 539 | 106,500 |
2023/10/17 | 560 | 561 | 537 | 539 | 144,200 |
2023/10/16 | 550 | 568 | 541 | 551 | 232,300 |
2023/10/13 | 605 | 613 | 574 | 575 | 292,500 |
2023/10/12 | 611 | 617 | 603 | 614 | 105,600 |
2023/10/11 | 631 | 632 | 610 | 611 | 93,700 |
2023/10/10 | 625 | 639 | 624 | 631 | 79,700 |
2023/10/06 | 625 | 628 | 616 | 619 | 57,500 |
2023/10/05 | 609 | 629 | 609 | 625 | 111,600 |
2023/10/04 | 603 | 617 | 603 | 607 | 177,100 |
2023/10/03 | 637 | 638 | 616 | 617 | 126,100 |
2023/10/02 | 642 | 658 | 639 | 639 | 151,300 |
2023/09/29 | 640 | 661 | 640 | 642 | 162,600 |
2023/09/28 | 648 | 650 | 639 | 642 | 73,700 |
2023/09/27 | 634 | 649 | 634 | 646 | 67,900 |
2023/09/26 | 648 | 648 | 629 | 637 | 83,600 |
2023/09/25 | 646 | 656 | 642 | 642 | 97,500 |
2023/09/22 | 630 | 653 | 620 | 646 | 210,500 |
2023/09/21 | 638 | 646 | 630 | 640 | 52,300 |
2023/09/20 | 625 | 640 | 625 | 634 | 78,700 |
2023/09/19 | 641 | 647 | 629 | 632 | 120,700 |
2023/09/15 | 652 | 654 | 631 | 637 | 336,600 |
2023/09/14 | 667 | 672 | 648 | 655 | 295,000 |
2023/09/13 | 666 | 675 | 660 | 672 | 130,900 |
2023/09/12 | 672 | 686 | 669 | 669 | 132,200 |
2023/09/11 | 702 | 708 | 663 | 669 | 362,000 |
2023/09/08 | 660 | 705 | 658 | 692 | 911,000 |
2023/09/07 | 669 | 672 | 660 | 664 | 139,700 |
2023/09/06 | 681 | 683 | 669 | 671 | 149,400 |
2023/09/05 | 683 | 697 | 678 | 683 | 165,300 |
2023/09/04 | 669 | 699 | 669 | 685 | 317,600 |
2023/09/01 | 648 | 679 | 643 | 675 | 335,400 |
2023/08/31 | 646 | 654 | 635 | 649 | 161,100 |
2023/08/30 | 653 | 661 | 644 | 645 | 258,700 |
2023/08/29 | 625 | 667 | 625 | 658 | 536,900 |
2023/08/28 | 621 | 630 | 617 | 622 | 115,300 |
2023/08/25 | 607 | 632 | 607 | 618 | 203,900 |
2023/08/24 | 621 | 627 | 611 | 615 | 172,800 |
2023/08/23 | 605 | 630 | 600 | 630 | 235,100 |
2023/08/22 | 581 | 613 | 577 | 606 | 425,300 |
2023/08/21 | 565 | 578 | 562 | 572 | 169,200 |
2023/08/18 | 598 | 598 | 570 | 570 | 260,800 |
2023/08/17 | 606 | 607 | 590 | 590 | 187,700 |
2023/08/16 | 633 | 633 | 603 | 603 | 448,900 |
2023/08/15 | 649 | 655 | 636 | 643 | 191,800 |
2023/08/14 | 670 | 674 | 634 | 644 | 506,000 |
2023/08/10 | 666 | 681 | 661 | 676 | 335,000 |
2023/08/09 | 684 | 699 | 668 | 672 | 392,400 |
2023/08/08 | 731 | 736 | 692 | 694 | 409,200 |
2023/08/07 | 713 | 734 | 706 | 728 | 227,000 |
2023/08/04 | 738 | 749 | 725 | 725 | 258,900 |
2023/08/03 | 736 | 747 | 728 | 745 | 211,000 |
2023/08/02 | 741 | 765 | 730 | 744 | 644,300 |
2023/08/01 | 729 | 757 | 724 | 745 | 774,100 |
2023/07/31 | 731 | 739 | 716 | 730 | 492,300 |
2023/07/28 | 726 | 752 | 690 | 716 | 1,085,700 |
2023/07/27 | 738 | 761 | 721 | 735 | 754,400 |
2023/07/26 | 730 | 771 | 727 | 745 | 983,000 |
2023/07/25 | 713 | 757 | 710 | 737 | 1,071,500 |
2023/07/24 | 715 | 746 | 705 | 717 | 1,633,100 |
2023/07/21 | 760 | 763 | 709 | 724 | 2,649,400 |
2023/07/20 | 761 | 843 | 745 | 775 | 8,138,400 |
2023/07/19 | 675 | 773 | 674 | 773 | 5,016,800 |
2023/07/18 | 694 | 702 | 661 | 673 | 4,087,100 |
2023/07/14 | 642 | 724 | 619 | 684 | 4,632,200 |
2023/07/13 | 656 | 661 | 631 | 637 | 490,200 |
2023/07/12 | 658 | 666 | 645 | 662 | 395,600 |
2023/07/11 | 660 | 669 | 649 | 654 | 430,500 |
2023/07/10 | 674 | 674 | 637 | 658 | 624,000 |
2023/07/07 | 678 | 688 | 670 | 675 | 457,100 |
2023/07/06 | 684 | 691 | 662 | 687 | 779,900 |
2023/07/05 | 678 | 691 | 676 | 689 | 503,500 |
2023/07/04 | 670 | 693 | 662 | 683 | 705,100 |
2023/07/03 | 666 | 680 | 653 | 665 | 569,600 |
2023/06/30 | 666 | 666 | 645 | 664 | 568,000 |
2023/06/29 | 653 | 683 | 650 | 670 | 556,000 |
2023/06/28 | 664 | 665 | 637 | 648 | 402,400 |
2023/06/27 | 629 | 658 | 623 | 656 | 373,400 |
2023/06/26 | 621 | 641 | 619 | 629 | 415,800 |
2023/06/23 | 653 | 654 | 602 | 616 | 658,800 |
2023/06/22 | 647 | 667 | 640 | 649 | 645,500 |
2023/06/21 | 683 | 692 | 646 | 647 | 1,267,600 |
2023/06/20 | 633 | 696 | 632 | 693 | 1,210,900 |
2023/06/19 | 629 | 637 | 620 | 630 | 225,500 |
2023/06/16 | 602 | 619 | 600 | 619 | 274,000 |
2023/06/15 | 601 | 617 | 593 | 597 | 282,900 |
2023/06/14 | 597 | 606 | 589 | 601 | 292,900 |
2023/06/13 | 598 | 603 | 584 | 587 | 215,000 |
2023/06/12 | 590 | 617 | 585 | 599 | 269,500 |
2023/06/09 | 596 | 603 | 585 | 586 | 190,200 |
2023/06/08 | 580 | 595 | 573 | 586 | 190,500 |
2023/06/07 | 603 | 603 | 566 | 580 | 324,400 |
2023/06/06 | 603 | 614 | 594 | 597 | 627,100 |
2023/06/05 | 574 | 602 | 570 | 602 | 406,400 |
2023/06/02 | 560 | 580 | 557 | 565 | 178,300 |
2023/06/01 | 542 | 574 | 537 | 563 | 301,600 |
2023/05/31 | 557 | 557 | 532 | 546 | 230,600 |
2023/05/30 | 568 | 582 | 547 | 557 | 308,900 |
2023/05/29 | 579 | 583 | 558 | 572 | 370,100 |
2023/05/26 | 584 | 588 | 569 | 572 | 283,100 |
2023/05/25 | 611 | 611 | 572 | 582 | 567,400 |
2023/05/24 | 599 | 619 | 589 | 608 | 450,900 |
2023/05/23 | 639 | 645 | 585 | 592 | 854,700 |
2023/05/22 | 613 | 663 | 598 | 633 | 1,956,300 |
2023/05/19 | 532 | 618 | 528 | 601 | 1,790,900 |
2023/05/18 | 493 | 540 | 489 | 538 | 296,800 |
2023/05/17 | 480 | 495 | 479 | 495 | 87,300 |
2023/05/16 | 502 | 502 | 483 | 483 | 124,000 |
2023/05/15 | 497 | 503 | 491 | 501 | 74,700 |
2023/05/12 | 505 | 507 | 496 | 500 | 68,800 |
2023/05/11 | 515 | 515 | 501 | 505 | 78,500 |
2023/05/10 | 517 | 523 | 508 | 515 | 99,000 |
2023/05/09 | 507 | 529 | 506 | 517 | 203,600 |
2023/05/08 | 515 | 517 | 505 | 506 | 61,600 |
2023/05/02 | 493 | 520 | 492 | 517 | 193,000 |
2023/05/01 | 494 | 503 | 491 | 499 | 136,800 |
2023/04/28 | 470 | 486 | 470 | 486 | 117,800 |
2023/04/27 | 465 | 476 | 462 | 469 | 47,000 |
2023/04/26 | 474 | 474 | 461 | 468 | 77,700 |
2023/04/25 | 478 | 482 | 468 | 474 | 117,000 |
2023/04/24 | 482 | 490 | 477 | 477 | 92,200 |
2023/04/21 | 499 | 500 | 476 | 483 | 214,000 |
2023/04/20 | 501 | 511 | 499 | 500 | 71,500 |
2023/04/19 | 511 | 517 | 497 | 499 | 136,300 |
2023/04/18 | 508 | 523 | 496 | 508 | 199,600 |
2023/04/17 | 520 | 528 | 499 | 511 | 420,700 |
2023/04/14 | 520 | 525 | 511 | 519 | 222,000 |
2023/04/13 | 510 | 516 | 506 | 514 | 68,500 |
2023/04/12 | 514 | 515 | 505 | 515 | 135,900 |
2023/04/11 | 503 | 514 | 503 | 508 | 64,600 |
2023/04/10 | 501 | 508 | 500 | 503 | 39,200 |
2023/04/07 | 503 | 507 | 498 | 499 | 71,200 |
2023/04/06 | 508 | 512 | 495 | 499 | 128,600 |
2023/04/05 | 521 | 521 | 508 | 510 | 114,800 |
2023/04/04 | 540 | 540 | 521 | 525 | 117,000 |
2023/04/03 | 536 | 542 | 534 | 540 | 70,500 |
2023/03/31 | 535 | 544 | 530 | 531 | 60,700 |
2023/03/30 | 531 | 544 | 531 | 535 | 66,400 |
2023/03/29 | 517 | 533 | 517 | 531 | 68,900 |
2023/03/28 | 529 | 531 | 516 | 518 | 116,800 |
2023/03/27 | 542 | 542 | 527 | 529 | 67,100 |
2023/03/24 | 542 | 544 | 531 | 540 | 103,200 |
2023/03/23 | 544 | 554 | 535 | 547 | 104,300 |
2023/03/22 | 555 | 571 | 552 | 553 | 195,100 |
2023/03/20 | 549 | 565 | 539 | 545 | 141,700 |
2023/03/17 | 545 | 565 | 545 | 551 | 175,700 |
2023/03/16 | 532 | 545 | 527 | 543 | 139,000 |
2023/03/15 | 544 | 556 | 543 | 552 | 111,000 |
2023/03/14 | 554 | 560 | 527 | 534 | 327,300 |
2023/03/13 | 566 | 571 | 545 | 564 | 220,900 |
2023/03/10 | 599 | 608 | 574 | 576 | 214,600 |
2023/03/09 | 618 | 618 | 601 | 603 | 131,300 |
2023/03/08 | 636 | 649 | 616 | 621 | 443,500 |
2023/03/07 | 595 | 635 | 592 | 628 | 363,600 |
2023/03/06 | 610 | 613 | 592 | 597 | 113,400 |
2023/03/03 | 593 | 612 | 593 | 610 | 146,000 |
2023/03/02 | 612 | 619 | 586 | 588 | 195,900 |
2023/03/01 | 600 | 622 | 599 | 612 | 179,800 |
2023/02/28 | 606 | 623 | 602 | 607 | 127,300 |
2023/02/27 | 588 | 610 | 584 | 607 | 191,700 |
2023/02/24 | 587 | 621 | 581 | 589 | 528,300 |
2023/02/22 | 595 | 601 | 583 | 594 | 190,500 |
2023/02/21 | 595 | 606 | 582 | 601 | 226,500 |
2023/02/20 | 563 | 594 | 562 | 590 | 212,100 |
2023/02/17 | 560 | 571 | 557 | 565 | 84,800 |
2023/02/16 | 561 | 571 | 560 | 568 | 84,500 |
2023/02/15 | 569 | 573 | 556 | 557 | 73,300 |
2023/02/14 | 564 | 579 | 564 | 569 | 113,500 |
2023/02/13 | 583 | 584 | 554 | 560 | 135,800 |
2023/02/10 | 581 | 582 | 563 | 573 | 227,500 |
2023/02/09 | 580 | 592 | 574 | 586 | 244,200 |
2023/02/08 | 593 | 597 | 585 | 588 | 226,000 |
2023/02/07 | 611 | 614 | 594 | 596 | 221,300 |
2023/02/06 | 625 | 627 | 611 | 611 | 175,400 |
2023/02/03 | 625 | 629 | 615 | 621 | 188,300 |
2023/02/02 | 623 | 629 | 616 | 620 | 124,000 |
2023/02/01 | 623 | 633 | 618 | 618 | 116,000 |
2023/01/31 | 618 | 630 | 616 | 623 | 115,600 |
2023/01/30 | 623 | 642 | 616 | 624 | 214,200 |
2023/01/27 | 626 | 628 | 615 | 615 | 225,300 |
2023/01/26 | 630 | 636 | 620 | 629 | 178,700 |
2023/01/25 | 627 | 639 | 626 | 631 | 186,800 |
2023/01/24 | 638 | 640 | 619 | 622 | 290,000 |
2023/01/23 | 640 | 645 | 619 | 635 | 377,900 |
2023/01/20 | 653 | 667 | 625 | 635 | 492,600 |
2023/01/19 | 650 | 686 | 647 | 654 | 581,400 |
2023/01/18 | 688 | 689 | 635 | 656 | 1,303,000 |
2023/01/17 | 626 | 710 | 626 | 698 | 2,266,900 |
2023/01/16 | 709 | 723 | 615 | 621 | 1,949,000 |
2023/01/13 | 659 | 691 | 651 | 681 | 612,500 |
2023/01/12 | 670 | 683 | 645 | 651 | 654,700 |
2023/01/11 | 672 | 716 | 657 | 674 | 801,800 |
2023/01/10 | 641 | 683 | 635 | 682 | 503,300 |
2023/01/06 | 605 | 629 | 601 | 626 | 208,500 |
2023/01/05 | 610 | 617 | 604 | 605 | 78,000 |
2023/01/04 | 618 | 624 | 610 | 613 | 111,900 |