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
2026/07/08 539 542 512 524 31,300
2026/07/07 522 553 522 539 159,600
2026/07/06 500 522 500 517 37,600
2026/07/03 508 516 500 501 28,000
2026/07/02 519 524 508 508 81,300
2026/07/01 536 546 502 510 94,600
2026/06/30 555 555 515 546 98,900
2026/06/29 552 569 534 555 107,500
2026/06/26 562 571 544 552 75,400
2026/06/25 560 580 552 562 102,200
2026/06/24 546 577 540 553 113,200
2026/06/23 559 578 550 556 107,500
2026/06/22 548 587 539 569 154,900
2026/06/19 590 621 549 568 253,900
2026/06/18 524 619 517 592 406,100
2026/06/17 475 556 465 556 387,200
2026/06/16 439 503 437 476 203,600
2026/06/15 402 470 402 447 317,700
2026/06/12 418 449 401 401 148,700
2026/06/11 377 426 377 398 103,200
2026/06/10 396 396 374 378 32,100
2026/06/09 376 399 363 394 63,300
2026/06/08 393 396 379 379 21,900
2026/06/05 403 412 397 397 17,600
2026/06/04 402 413 395 397 12,800
2026/06/03 405 418 399 410 25,600
2026/06/02 400 420 398 405 22,800
2026/06/01 394 425 373 416 79,700
2026/05/29 409 409 391 400 62,300
2026/05/28 419 422 406 416 45,100
2026/05/27 427 433 417 419 51,200
2026/05/26 417 435 411 435 30,800
2026/05/25 450 450 415 417 31,600
2026/05/22 422 445 421 426 17,800
2026/05/21 420 428 413 426 18,900
2026/05/20 425 433 418 422 17,700
2026/05/19 435 459 429 433 34,600
2026/05/18 468 468 434 439 27,200
2026/05/15 474 480 441 460 111,700
2026/05/14 487 513 475 482 108,500
2026/05/13 475 523 474 477 197,000
2026/05/12 435 487 431 483 165,000
2026/05/11 446 459 433 435 50,400
2026/05/08 431 454 428 446 49,100
2026/05/07 434 454 424 431 81,900
2026/05/01 416 429 403 428 58,000
2026/04/30 399 422 390 418 113,700
2026/04/28 399 408 397 399 55,400
2026/04/27 420 435 395 398 230,400
2026/04/24 419 432 412 428 129,600
2026/04/23 473 473 400 421 564,500
2026/04/22 439 471 412 465 751,300
2026/04/21 530 536 457 457 509,900
2026/04/20 651 657 557 557 436,900
2026/04/17 644 677 629 657 85,300
2026/04/16 711 711 622 634 114,200
2026/04/15 729 751 685 701 115,900
2026/04/14 739 757 714 744 98,700
2026/04/13 740 780 740 746 37,900
2026/04/10 755 767 738 740 19,600
2026/04/09 760 764 722 755 66,700
2026/04/08 779 780 742 757 113,000
2026/04/07 753 779 743 779 57,100
2026/04/06 758 779 738 756 122,400
2026/04/03 739 764 730 764 56,300
2026/03/27 675 686 663 679 14,800
2026/03/26 665 700 658 685 33,600
2026/03/25 667 677 652 665 20,700
2026/03/24 655 690 641 667 53,500
2026/03/23 676 683 626 643 109,200
2026/03/19 684 732 684 701 105,300
2026/03/18 770 770 680 687 151,700
2026/03/17 777 785 763 763 95,800
2026/03/16 766 786 738 777 80,300
2026/03/13 725 770 716 757 58,700
2026/03/12 759 766 689 730 184,000
2026/03/11 778 787 763 770 280,200
2026/03/10 768 780 752 778 163,300
2026/03/09 748 794 736 771 278,700
2026/03/06 722 794 715 793 258,300
2026/03/05 677 730 677 725 131,300
2026/03/04 675 706 670 687 115,100
2026/03/03 643 710 643 685 349,600
2026/03/02 601 667 601 650 268,900
2026/02/27 579 611 573 611 136,100
2026/02/26 593 593 580 580 63,500
2026/02/25 576 590 573 590 146,300
2026/02/24 585 598 574 582 99,800
2026/02/20 585 585 570 585 58,500
2026/02/19 590 590 568 585 87,700
2026/02/18 586 600 569 585 139,700
2026/02/17 570 600 568 583 134,900
2026/02/16 576 594 566 576 158,000
2026/02/13 566 590 557 567 88,000
2026/02/12 555 573 549 566 73,300
2026/02/10 551 564 551 558 89,500
2026/02/09 571 575 547 561 112,500
2026/02/06 555 565 532 551 76,800
2026/02/05 547 571 539 555 193,100
2026/02/04 552 557 542 547 29,600
2026/02/03 564 567 549 554 66,900
2026/02/02 532 565 525 560 116,000
2026/01/30 537 545 526 535 46,200
2026/01/29 522 542 510 537 113,000
2026/01/28 550 550 521 530 63,700
2026/01/27 526 557 519 544 162,800
2026/01/26 510 526 500 526 74,700
2026/01/23 540 550 504 524 285,600
2026/01/22 495 553 483 540 839,200
2026/01/21 425 505 422 505 1,575,900
2026/01/20 414 430 410 425 223,000
2026/01/19 403 414 398 414 104,800
2026/01/16 410 414 387 404 140,400
2026/01/15 393 413 389 410 176,000
2026/01/14 384 395 365 394 123,700
2026/01/13 385 398 378 390 90,000
2026/01/09 368 397 368 393 186,500
2026/01/08 363 372 356 364 56,700
2026/01/07 332 372 331 368 202,500
2026/01/06 368 368 329 330 159,700
2026/01/05 384 384 368 368 77,900

このページの先頭へ