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 |
|---|---|---|---|---|---|
| 2024/12/30 | 310 | 339 | 292 | 300 | 1,047,200 |
| 2024/12/27 | 304 | 320 | 303 | 308 | 394,900 |
| 2024/12/26 | 300 | 304 | 292 | 300 | 247,300 |
| 2024/12/25 | 275 | 309 | 269 | 300 | 717,000 |
| 2024/12/24 | 269 | 283 | 266 | 277 | 74,300 |
| 2024/12/23 | 279 | 281 | 253 | 269 | 231,000 |
| 2024/12/20 | 290 | 290 | 276 | 279 | 177,400 |
| 2024/12/19 | 293 | 293 | 277 | 288 | 168,600 |
| 2024/12/18 | 285 | 299 | 280 | 294 | 203,700 |
| 2024/12/17 | 268 | 283 | 268 | 282 | 162,500 |
| 2024/12/16 | 283 | 286 | 267 | 267 | 83,700 |
| 2024/12/13 | 280 | 290 | 280 | 281 | 119,100 |
| 2024/12/12 | 293 | 293 | 279 | 279 | 160,900 |
| 2024/12/11 | 289 | 298 | 276 | 295 | 565,900 |
| 2024/12/10 | 253 | 320 | 253 | 297 | 3,314,900 |
| 2024/12/09 | 249 | 250 | 244 | 245 | 58,500 |
| 2024/12/06 | 251 | 253 | 245 | 245 | 74,000 |
| 2024/12/05 | 254 | 258 | 250 | 251 | 61,400 |
| 2024/12/04 | 264 | 267 | 254 | 255 | 91,200 |
| 2024/12/03 | 267 | 272 | 263 | 263 | 132,300 |
| 2024/12/02 | 271 | 278 | 265 | 269 | 308,400 |
| 2024/11/29 | 257 | 305 | 257 | 284 | 2,233,000 |
| 2024/11/28 | 240 | 254 | 240 | 249 | 138,800 |
| 2024/11/27 | 243 | 309 | 243 | 248 | 1,329,100 |
| 2024/11/26 | 265 | 266 | 234 | 236 | 186,200 |
| 2024/11/25 | 253 | 268 | 252 | 265 | 78,800 |
| 2024/11/22 | 249 | 252 | 249 | 251 | 17,600 |
| 2024/11/21 | 250 | 254 | 249 | 249 | 20,400 |
| 2024/11/20 | 243 | 252 | 243 | 249 | 44,400 |
| 2024/11/19 | 241 | 246 | 239 | 244 | 24,400 |
| 2024/11/18 | 244 | 245 | 239 | 241 | 60,700 |
| 2024/11/15 | 237 | 246 | 237 | 245 | 24,000 |
| 2024/11/14 | 240 | 242 | 237 | 240 | 38,200 |
| 2024/11/13 | 241 | 245 | 239 | 240 | 22,500 |
| 2024/11/12 | 243 | 259 | 242 | 242 | 63,700 |
| 2024/11/11 | 239 | 241 | 238 | 240 | 48,300 |
| 2024/11/08 | 252 | 253 | 237 | 239 | 103,400 |
| 2024/11/07 | 272 | 272 | 250 | 251 | 155,100 |
| 2024/11/06 | 293 | 293 | 263 | 270 | 165,800 |
| 2024/11/05 | 265 | 302 | 262 | 287 | 361,300 |
| 2024/11/01 | 247 | 272 | 246 | 257 | 139,800 |
| 2024/10/31 | 248 | 249 | 245 | 246 | 12,900 |
| 2024/10/30 | 246 | 249 | 244 | 248 | 17,000 |
| 2024/10/29 | 245 | 249 | 243 | 246 | 25,800 |
| 2024/10/28 | 234 | 246 | 233 | 245 | 39,400 |
| 2024/10/25 | 239 | 244 | 238 | 242 | 45,800 |
| 2024/10/24 | 243 | 246 | 241 | 244 | 17,900 |
| 2024/10/23 | 247 | 278 | 242 | 247 | 182,800 |
| 2024/10/22 | 249 | 251 | 240 | 247 | 62,500 |
| 2024/10/21 | 251 | 254 | 248 | 251 | 74,000 |
| 2024/10/18 | 252 | 255 | 252 | 253 | 9,900 |
| 2024/10/17 | 254 | 255 | 251 | 251 | 20,500 |
| 2024/10/16 | 259 | 259 | 252 | 254 | 22,200 |
| 2024/10/15 | 265 | 265 | 252 | 259 | 66,400 |
| 2024/10/11 | 268 | 272 | 256 | 265 | 84,300 |
| 2024/10/10 | 273 | 274 | 269 | 269 | 26,500 |
| 2024/10/09 | 272 | 274 | 272 | 273 | 21,600 |
| 2024/10/08 | 271 | 278 | 271 | 272 | 29,600 |
| 2024/10/07 | 278 | 278 | 274 | 274 | 50,900 |
| 2024/10/04 | 282 | 285 | 280 | 280 | 28,900 |
| 2024/10/03 | 288 | 292 | 281 | 281 | 26,200 |
| 2024/10/02 | 280 | 289 | 280 | 283 | 33,800 |
| 2024/10/01 | 285 | 288 | 283 | 287 | 35,900 |
| 2024/09/30 | 289 | 291 | 284 | 286 | 27,300 |
| 2024/09/27 | 292 | 297 | 291 | 297 | 13,600 |
| 2024/09/26 | 291 | 295 | 291 | 293 | 25,100 |
| 2024/09/25 | 295 | 295 | 289 | 293 | 14,500 |
| 2024/09/24 | 298 | 298 | 291 | 295 | 18,200 |
| 2024/09/20 | 298 | 300 | 296 | 296 | 18,000 |
| 2024/09/19 | 288 | 302 | 288 | 295 | 71,300 |
| 2024/09/18 | 286 | 295 | 284 | 286 | 25,000 |
| 2024/09/17 | 289 | 297 | 285 | 290 | 34,900 |
| 2024/09/13 | 290 | 291 | 285 | 289 | 44,600 |
| 2024/09/12 | 281 | 294 | 281 | 290 | 52,700 |
| 2024/09/11 | 289 | 289 | 274 | 275 | 92,700 |
| 2024/09/10 | 295 | 296 | 290 | 292 | 26,100 |
| 2024/09/09 | 276 | 295 | 276 | 289 | 85,900 |
| 2024/09/06 | 296 | 296 | 285 | 292 | 51,400 |
| 2024/09/05 | 296 | 302 | 294 | 295 | 72,700 |
| 2024/09/04 | 301 | 305 | 298 | 299 | 106,900 |
| 2024/09/03 | 296 | 314 | 294 | 309 | 109,100 |
| 2024/09/02 | 305 | 306 | 293 | 296 | 118,200 |
| 2024/08/30 | 302 | 318 | 302 | 305 | 80,100 |
| 2024/08/29 | 306 | 313 | 303 | 304 | 41,600 |
| 2024/08/28 | 313 | 315 | 307 | 309 | 111,700 |
| 2024/08/27 | 308 | 320 | 308 | 315 | 32,000 |
| 2024/08/26 | 305 | 310 | 305 | 309 | 24,300 |
| 2024/08/23 | 305 | 309 | 301 | 305 | 43,800 |
| 2024/08/22 | 316 | 317 | 304 | 305 | 143,800 |
| 2024/08/21 | 322 | 327 | 316 | 316 | 60,000 |
| 2024/08/20 | 317 | 327 | 317 | 318 | 196,900 |
| 2024/08/19 | 333 | 333 | 313 | 317 | 64,800 |
| 2024/08/16 | 326 | 343 | 321 | 334 | 115,900 |
| 2024/08/15 | 304 | 330 | 304 | 327 | 111,100 |
| 2024/08/14 | 302 | 312 | 296 | 304 | 68,700 |
| 2024/08/13 | 288 | 303 | 288 | 303 | 83,700 |
| 2024/08/09 | 305 | 305 | 282 | 287 | 83,300 |
| 2024/08/08 | 287 | 299 | 282 | 292 | 140,200 |
| 2024/08/07 | 243 | 308 | 243 | 295 | 461,800 |
| 2024/08/06 | 266 | 296 | 228 | 241 | 616,800 |
| 2024/08/05 | 307 | 309 | 258 | 258 | 244,400 |
| 2024/08/02 | 339 | 339 | 319 | 338 | 149,900 |
| 2024/08/01 | 356 | 356 | 340 | 343 | 73,500 |
| 2024/07/31 | 363 | 363 | 349 | 357 | 113,100 |
| 2024/07/30 | 357 | 357 | 343 | 347 | 143,100 |
| 2024/07/29 | 362 | 374 | 357 | 358 | 114,100 |
| 2024/07/26 | 363 | 373 | 363 | 365 | 69,300 |
| 2024/07/25 | 365 | 367 | 360 | 361 | 143,200 |
| 2024/07/24 | 380 | 387 | 372 | 372 | 83,600 |
| 2024/07/23 | 374 | 396 | 374 | 386 | 213,200 |
| 2024/07/22 | 375 | 378 | 366 | 371 | 99,900 |
| 2024/07/19 | 378 | 378 | 370 | 370 | 90,200 |
| 2024/07/18 | 380 | 384 | 373 | 379 | 85,500 |
| 2024/07/17 | 383 | 388 | 379 | 380 | 112,800 |
| 2024/07/16 | 387 | 387 | 381 | 384 | 53,900 |
| 2024/07/12 | 375 | 389 | 375 | 389 | 127,700 |
| 2024/07/11 | 389 | 389 | 371 | 379 | 216,600 |
| 2024/07/10 | 409 | 409 | 379 | 382 | 221,600 |
| 2024/07/09 | 390 | 414 | 390 | 400 | 289,100 |
| 2024/07/08 | 387 | 397 | 377 | 391 | 583,400 |
| 2024/07/05 | 387 | 400 | 387 | 387 | 1,831,800 |
| 2024/07/04 | 472 | 476 | 466 | 467 | 42,400 |
| 2024/07/03 | 484 | 484 | 472 | 472 | 53,200 |
| 2024/07/02 | 487 | 489 | 479 | 484 | 21,700 |
| 2024/07/01 | 488 | 491 | 483 | 487 | 23,600 |
| 2024/06/28 | 487 | 488 | 478 | 488 | 45,700 |
| 2024/06/27 | 492 | 495 | 485 | 486 | 45,700 |
| 2024/06/26 | 481 | 500 | 480 | 492 | 39,500 |
| 2024/06/25 | 473 | 481 | 472 | 480 | 22,800 |
| 2024/06/24 | 478 | 481 | 474 | 474 | 25,100 |
| 2024/06/21 | 472 | 478 | 471 | 478 | 17,700 |
| 2024/06/20 | 480 | 484 | 469 | 469 | 30,900 |
| 2024/06/19 | 471 | 483 | 469 | 480 | 29,000 |
| 2024/06/18 | 477 | 477 | 466 | 471 | 34,300 |
| 2024/06/17 | 469 | 480 | 469 | 475 | 27,600 |
| 2024/06/14 | 470 | 473 | 465 | 473 | 53,300 |
| 2024/06/13 | 498 | 498 | 473 | 475 | 124,400 |
| 2024/06/12 | 508 | 515 | 498 | 498 | 91,800 |
| 2024/06/11 | 518 | 518 | 511 | 511 | 19,400 |
| 2024/06/10 | 517 | 524 | 512 | 516 | 39,800 |
| 2024/06/07 | 506 | 524 | 504 | 517 | 55,900 |
| 2024/06/06 | 514 | 518 | 506 | 506 | 41,000 |
| 2024/06/05 | 526 | 530 | 513 | 513 | 58,700 |
| 2024/06/04 | 530 | 546 | 525 | 535 | 112,500 |
| 2024/06/03 | 543 | 551 | 516 | 530 | 190,400 |
| 2024/05/31 | 509 | 543 | 509 | 540 | 205,800 |
| 2024/05/30 | 526 | 532 | 498 | 507 | 235,400 |
| 2024/05/29 | 529 | 567 | 520 | 532 | 736,500 |
| 2024/05/28 | 523 | 523 | 510 | 520 | 104,000 |
| 2024/05/27 | 517 | 534 | 515 | 523 | 139,400 |
| 2024/05/24 | 502 | 519 | 501 | 517 | 122,800 |
| 2024/05/23 | 500 | 510 | 499 | 509 | 137,300 |
| 2024/05/22 | 498 | 505 | 490 | 492 | 68,800 |
| 2024/05/21 | 501 | 509 | 499 | 504 | 62,200 |
| 2024/05/20 | 509 | 528 | 495 | 505 | 128,900 |
| 2024/05/17 | 508 | 530 | 507 | 516 | 91,900 |
| 2024/05/16 | 514 | 518 | 506 | 510 | 90,800 |
| 2024/05/15 | 528 | 537 | 508 | 514 | 163,000 |
| 2024/05/14 | 507 | 531 | 507 | 523 | 185,500 |
| 2024/05/13 | 490 | 507 | 490 | 505 | 87,600 |
| 2024/05/10 | 483 | 498 | 479 | 495 | 113,800 |
| 2024/05/09 | 470 | 479 | 466 | 478 | 45,900 |
| 2024/05/08 | 477 | 481 | 466 | 469 | 56,500 |
| 2024/05/07 | 458 | 482 | 458 | 474 | 108,900 |
| 2024/05/02 | 454 | 459 | 451 | 458 | 18,500 |
| 2024/05/01 | 452 | 457 | 448 | 452 | 22,300 |
| 2024/04/30 | 454 | 457 | 442 | 453 | 63,700 |
| 2024/04/26 | 450 | 459 | 445 | 451 | 40,900 |
| 2024/04/25 | 445 | 454 | 440 | 450 | 44,000 |
| 2024/04/24 | 436 | 452 | 436 | 445 | 33,700 |
| 2024/04/23 | 439 | 440 | 432 | 435 | 20,800 |
| 2024/04/22 | 427 | 441 | 427 | 436 | 30,700 |
| 2024/04/19 | 440 | 441 | 426 | 427 | 24,700 |
| 2024/04/18 | 427 | 447 | 426 | 440 | 41,500 |
| 2024/04/17 | 434 | 434 | 424 | 424 | 59,300 |
| 2024/04/16 | 434 | 438 | 427 | 430 | 68,200 |
| 2024/04/15 | 438 | 444 | 438 | 439 | 41,600 |
| 2024/04/12 | 448 | 459 | 443 | 445 | 41,100 |
| 2024/04/11 | 449 | 455 | 446 | 450 | 38,300 |
| 2024/04/10 | 447 | 461 | 447 | 457 | 60,900 |
| 2024/04/09 | 443 | 446 | 440 | 444 | 49,500 |
| 2024/04/08 | 434 | 442 | 433 | 435 | 59,800 |
| 2024/04/05 | 445 | 446 | 430 | 438 | 133,900 |
| 2024/04/04 | 456 | 456 | 446 | 446 | 55,400 |
| 2024/04/03 | 450 | 458 | 449 | 452 | 61,200 |
| 2024/04/02 | 461 | 463 | 452 | 453 | 83,900 |
| 2024/04/01 | 470 | 472 | 460 | 460 | 62,800 |
| 2024/03/29 | 471 | 475 | 468 | 471 | 32,000 |
| 2024/03/28 | 467 | 475 | 464 | 472 | 73,300 |
| 2024/03/27 | 462 | 469 | 459 | 465 | 44,400 |
| 2024/03/26 | 463 | 470 | 462 | 462 | 299,800 |
| 2024/03/25 | 465 | 472 | 463 | 463 | 56,100 |
| 2024/03/22 | 477 | 477 | 461 | 465 | 85,700 |
| 2024/03/21 | 476 | 479 | 469 | 472 | 57,700 |
| 2024/03/19 | 469 | 477 | 465 | 471 | 104,500 |
| 2024/03/18 | 450 | 467 | 450 | 465 | 111,600 |
| 2024/03/15 | 464 | 466 | 450 | 451 | 213,100 |
| 2024/03/14 | 472 | 478 | 458 | 465 | 256,000 |
| 2024/03/13 | 504 | 504 | 471 | 472 | 638,500 |
| 2024/03/12 | 498 | 506 | 494 | 504 | 135,300 |
| 2024/03/11 | 507 | 508 | 496 | 500 | 177,300 |
| 2024/03/08 | 510 | 521 | 510 | 510 | 126,400 |
| 2024/03/07 | 530 | 531 | 510 | 510 | 229,700 |
| 2024/03/06 | 516 | 536 | 513 | 525 | 371,800 |
| 2024/03/05 | 535 | 547 | 514 | 517 | 645,800 |
| 2024/03/04 | 521 | 521 | 499 | 501 | 275,000 |
| 2024/03/01 | 527 | 533 | 518 | 523 | 221,200 |
| 2024/02/29 | 516 | 540 | 505 | 532 | 632,100 |
| 2024/02/28 | 499 | 509 | 498 | 501 | 113,500 |
| 2024/02/27 | 507 | 512 | 496 | 499 | 116,500 |
| 2024/02/26 | 502 | 505 | 496 | 501 | 114,400 |
| 2024/02/22 | 502 | 504 | 491 | 498 | 176,800 |
| 2024/02/21 | 504 | 506 | 497 | 499 | 107,400 |
| 2024/02/20 | 510 | 516 | 497 | 508 | 181,600 |
| 2024/02/19 | 511 | 516 | 500 | 502 | 160,100 |
| 2024/02/16 | 507 | 524 | 507 | 511 | 234,600 |
| 2024/02/15 | 523 | 523 | 504 | 504 | 150,700 |
| 2024/02/14 | 498 | 520 | 496 | 516 | 219,800 |
| 2024/02/13 | 499 | 507 | 493 | 506 | 206,600 |
| 2024/02/09 | 494 | 503 | 494 | 494 | 99,400 |
| 2024/02/08 | 497 | 504 | 491 | 496 | 113,800 |
| 2024/02/07 | 495 | 501 | 494 | 496 | 124,800 |
| 2024/02/06 | 502 | 507 | 498 | 498 | 122,400 |
| 2024/02/05 | 500 | 512 | 494 | 500 | 276,100 |
| 2024/02/02 | 491 | 506 | 489 | 500 | 188,200 |
| 2024/02/01 | 504 | 509 | 491 | 493 | 369,800 |
| 2024/01/31 | 513 | 530 | 493 | 518 | 555,700 |
| 2024/01/30 | 511 | 521 | 504 | 517 | 263,600 |
| 2024/01/29 | 511 | 530 | 508 | 513 | 387,200 |
| 2024/01/26 | 513 | 521 | 498 | 501 | 237,900 |
| 2024/01/25 | 512 | 530 | 496 | 518 | 382,400 |
| 2024/01/24 | 489 | 535 | 488 | 512 | 449,900 |
| 2024/01/23 | 505 | 512 | 493 | 494 | 309,400 |
| 2024/01/22 | 487 | 508 | 473 | 505 | 442,500 |
| 2024/01/19 | 473 | 526 | 453 | 487 | 2,143,300 |
| 2024/01/18 | 538 | 555 | 447 | 457 | 1,974,500 |
| 2024/01/17 | 571 | 577 | 547 | 547 | 488,600 |
| 2024/01/16 | 610 | 611 | 577 | 579 | 604,400 |
| 2024/01/15 | 632 | 653 | 617 | 622 | 1,294,500 |
| 2024/01/12 | 634 | 675 | 614 | 642 | 3,369,800 |
| 2024/01/11 | 563 | 663 | 556 | 663 | 4,256,600 |
| 2024/01/10 | 565 | 570 | 561 | 563 | 73,800 |
| 2024/01/09 | 569 | 573 | 559 | 567 | 86,600 |
| 2024/01/05 | 564 | 568 | 555 | 563 | 69,200 |
| 2024/01/04 | 558 | 574 | 556 | 563 | 69,000 |