ワイズテーブルコーポレーション(2798)の株価時系列情報
ワイズテーブルコーポレーション(2798)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 |
---|---|---|---|---|---|
2015/12/30 | 2,800 | 2,800 | 2,752 | 2,778 | 3,800 |
2015/12/29 | 2,770 | 2,798 | 2,769 | 2,798 | 2,900 |
2015/12/28 | 2,700 | 2,769 | 2,700 | 2,769 | 2,700 |
2015/12/25 | 2,713 | 2,715 | 2,652 | 2,704 | 4,600 |
2015/12/24 | 2,710 | 2,716 | 2,700 | 2,709 | 3,400 |
2015/12/22 | 2,719 | 2,720 | 2,701 | 2,703 | 1,700 |
2015/12/21 | 2,735 | 2,735 | 2,706 | 2,712 | 4,300 |
2015/12/18 | 2,779 | 2,779 | 2,732 | 2,732 | 3,700 |
2015/12/17 | 2,767 | 2,767 | 2,750 | 2,755 | 2,600 |
2015/12/16 | 2,707 | 2,765 | 2,707 | 2,717 | 4,300 |
2015/12/15 | 2,750 | 2,750 | 2,715 | 2,716 | 2,200 |
2015/12/14 | 2,751 | 2,777 | 2,707 | 2,749 | 4,500 |
2015/12/11 | 2,800 | 2,819 | 2,800 | 2,818 | 1,800 |
2015/12/10 | 2,807 | 2,807 | 2,801 | 2,801 | 2,000 |
2015/12/09 | 2,840 | 2,841 | 2,807 | 2,807 | 2,100 |
2015/12/08 | 2,868 | 2,868 | 2,806 | 2,840 | 3,500 |
2015/12/07 | 2,873 | 2,873 | 2,853 | 2,868 | 2,400 |
2015/12/04 | 2,861 | 2,870 | 2,800 | 2,836 | 7,500 |
2015/12/03 | 2,878 | 2,880 | 2,860 | 2,879 | 4,200 |
2015/12/02 | 2,878 | 2,878 | 2,846 | 2,878 | 5,400 |
2015/12/01 | 2,805 | 2,840 | 2,805 | 2,840 | 4,200 |
2015/11/30 | 2,795 | 2,800 | 2,790 | 2,795 | 4,600 |
2015/11/27 | 2,796 | 2,796 | 2,775 | 2,780 | 2,000 |
2015/11/26 | 2,780 | 2,780 | 2,770 | 2,770 | 800 |
2015/11/25 | 2,770 | 2,780 | 2,767 | 2,770 | 2,500 |
2015/11/24 | 2,764 | 2,770 | 2,755 | 2,765 | 2,300 |
2015/11/20 | 2,730 | 2,735 | 2,730 | 2,735 | 1,300 |
2015/11/19 | 2,750 | 2,753 | 2,726 | 2,726 | 3,300 |
2015/11/18 | 2,736 | 2,747 | 2,730 | 2,747 | 1,900 |
2015/11/17 | 2,723 | 2,735 | 2,720 | 2,720 | 2,500 |
2015/11/16 | 2,717 | 2,721 | 2,696 | 2,719 | 3,600 |
2015/11/13 | 2,718 | 2,718 | 2,691 | 2,713 | 2,800 |
2015/11/12 | 2,690 | 2,710 | 2,690 | 2,708 | 2,800 |
2015/11/11 | 2,677 | 2,690 | 2,677 | 2,690 | 2,500 |
2015/11/10 | 2,657 | 2,679 | 2,635 | 2,677 | 3,900 |
2015/11/09 | 2,609 | 2,655 | 2,609 | 2,630 | 4,200 |
2015/11/06 | 2,605 | 2,605 | 2,595 | 2,605 | 2,200 |
2015/11/05 | 2,590 | 2,600 | 2,580 | 2,583 | 1,700 |
2015/11/04 | 2,560 | 2,589 | 2,560 | 2,587 | 2,600 |
2015/11/02 | 2,538 | 2,542 | 2,526 | 2,542 | 2,800 |
2015/10/30 | 2,525 | 2,610 | 2,515 | 2,537 | 3,200 |
2015/10/29 | 2,512 | 2,524 | 2,505 | 2,524 | 1,300 |
2015/10/28 | 2,525 | 2,548 | 2,504 | 2,515 | 2,100 |
2015/10/27 | 2,562 | 2,604 | 2,520 | 2,525 | 3,700 |
2015/10/26 | 2,591 | 2,608 | 2,561 | 2,561 | 4,900 |
2015/10/23 | 2,595 | 2,609 | 2,585 | 2,596 | 4,100 |
2015/10/22 | 2,575 | 2,587 | 2,570 | 2,581 | 2,300 |
2015/10/21 | 2,564 | 2,572 | 2,558 | 2,571 | 1,800 |
2015/10/20 | 2,545 | 2,572 | 2,545 | 2,552 | 2,800 |
2015/10/19 | 2,543 | 2,564 | 2,543 | 2,545 | 2,400 |
2015/10/16 | 2,540 | 2,544 | 2,539 | 2,543 | 1,900 |
2015/10/15 | 2,545 | 2,550 | 2,539 | 2,544 | 2,100 |
2015/10/14 | 2,490 | 2,550 | 2,480 | 2,550 | 3,800 |
2015/10/13 | 2,466 | 2,564 | 2,466 | 2,562 | 4,700 |
2015/10/09 | 2,450 | 2,467 | 2,450 | 2,466 | 2,200 |
2015/10/08 | 2,440 | 2,450 | 2,438 | 2,450 | 1,200 |
2015/10/07 | 2,429 | 2,440 | 2,429 | 2,440 | 900 |
2015/10/06 | 2,466 | 2,466 | 2,421 | 2,428 | 2,400 |
2015/10/05 | 2,380 | 2,380 | 2,345 | 2,370 | 1,900 |
2015/10/02 | 2,350 | 2,355 | 2,328 | 2,347 | 1,400 |
2015/10/01 | 2,347 | 2,350 | 2,328 | 2,330 | 1,500 |
2015/09/30 | 2,347 | 2,347 | 2,318 | 2,318 | 400 |
2015/09/29 | 2,349 | 2,349 | 2,301 | 2,301 | 2,100 |
2015/09/28 | 2,320 | 2,349 | 2,320 | 2,326 | 1,700 |
2015/09/25 | 2,310 | 2,312 | 2,306 | 2,311 | 900 |
2015/09/24 | 2,350 | 2,350 | 2,302 | 2,349 | 3,000 |
2015/09/18 | 2,359 | 2,371 | 2,352 | 2,352 | 1,600 |
2015/09/17 | 2,412 | 2,419 | 2,360 | 2,370 | 2,600 |
2015/09/16 | 2,402 | 2,438 | 2,385 | 2,415 | 1,500 |
2015/09/15 | 2,445 | 2,445 | 2,400 | 2,400 | 1,800 |
2015/09/14 | 2,460 | 2,550 | 2,439 | 2,445 | 3,300 |
2015/09/11 | 2,300 | 2,360 | 2,300 | 2,360 | 3,400 |
2015/09/10 | 2,264 | 2,299 | 2,230 | 2,299 | 3,600 |
2015/09/09 | 2,246 | 2,290 | 2,244 | 2,265 | 4,200 |
2015/09/08 | 2,262 | 2,299 | 2,200 | 2,206 | 6,900 |
2015/09/07 | 2,251 | 2,273 | 2,230 | 2,262 | 7,800 |
2015/09/04 | 2,430 | 2,430 | 2,386 | 2,390 | 5,000 |
2015/09/03 | 2,511 | 2,529 | 2,444 | 2,451 | 2,200 |
2015/09/02 | 2,400 | 2,470 | 2,400 | 2,470 | 6,000 |
2015/09/01 | 2,617 | 2,617 | 2,450 | 2,453 | 6,500 |
2015/08/31 | 2,630 | 2,634 | 2,614 | 2,617 | 4,700 |
2015/08/28 | 2,650 | 2,650 | 2,611 | 2,640 | 5,400 |
2015/08/27 | 2,663 | 2,677 | 2,600 | 2,610 | 26,800 |
2015/08/26 | 2,640 | 2,800 | 2,640 | 2,798 | 14,500 |
2015/08/25 | 2,500 | 2,630 | 2,378 | 2,619 | 24,200 |
2015/08/24 | 2,651 | 2,769 | 2,631 | 2,631 | 20,000 |
2015/08/21 | 2,860 | 2,860 | 2,839 | 2,839 | 6,400 |
2015/08/20 | 2,870 | 2,879 | 2,863 | 2,872 | 4,300 |
2015/08/19 | 2,879 | 2,880 | 2,863 | 2,870 | 3,200 |
2015/08/18 | 2,858 | 2,880 | 2,854 | 2,880 | 5,600 |
2015/08/17 | 2,808 | 2,845 | 2,805 | 2,845 | 7,700 |
2015/08/14 | 2,813 | 2,813 | 2,788 | 2,808 | 6,100 |
2015/08/13 | 2,814 | 2,814 | 2,790 | 2,814 | 6,800 |
2015/08/12 | 2,815 | 2,848 | 2,815 | 2,818 | 3,200 |
2015/08/11 | 2,858 | 2,868 | 2,812 | 2,812 | 10,800 |
2015/08/10 | 2,897 | 2,897 | 2,850 | 2,858 | 13,700 |
2015/08/07 | 2,922 | 2,929 | 2,908 | 2,910 | 3,400 |
2015/08/06 | 2,916 | 2,930 | 2,914 | 2,930 | 3,900 |
2015/08/05 | 2,907 | 2,923 | 2,901 | 2,918 | 5,200 |
2015/08/04 | 2,920 | 2,928 | 2,909 | 2,909 | 6,800 |
2015/08/03 | 2,950 | 2,950 | 2,922 | 2,942 | 7,300 |
2015/07/31 | 2,987 | 2,987 | 2,917 | 2,958 | 7,600 |
2015/07/30 | 2,985 | 3,000 | 2,985 | 2,991 | 2,900 |
2015/07/29 | 2,947 | 2,979 | 2,945 | 2,976 | 6,200 |
2015/07/28 | 2,920 | 2,930 | 2,900 | 2,929 | 7,700 |
2015/07/27 | 2,993 | 3,010 | 2,950 | 2,950 | 9,400 |
2015/07/24 | 2,985 | 3,025 | 2,978 | 3,005 | 8,000 |
2015/07/23 | 2,923 | 2,984 | 2,923 | 2,984 | 7,500 |
2015/07/22 | 2,920 | 2,924 | 2,886 | 2,923 | 5,000 |
2015/07/21 | 2,879 | 2,935 | 2,879 | 2,915 | 8,300 |
2015/07/17 | 2,802 | 2,850 | 2,801 | 2,844 | 8,400 |
2015/07/16 | 2,791 | 2,799 | 2,785 | 2,799 | 4,400 |
2015/07/15 | 2,726 | 2,763 | 2,726 | 2,763 | 5,100 |
2015/07/14 | 2,723 | 2,725 | 2,699 | 2,715 | 6,400 |
2015/07/13 | 2,658 | 2,694 | 2,656 | 2,690 | 3,400 |
2015/07/10 | 2,638 | 2,684 | 2,638 | 2,648 | 7,300 |
2015/07/09 | 2,633 | 2,710 | 2,540 | 2,688 | 24,200 |
2015/07/08 | 2,779 | 2,779 | 2,650 | 2,733 | 12,000 |
2015/07/07 | 2,765 | 2,785 | 2,765 | 2,779 | 4,000 |
2015/07/06 | 2,770 | 2,770 | 2,754 | 2,754 | 4,200 |
2015/07/03 | 2,755 | 2,771 | 2,743 | 2,771 | 4,900 |
2015/07/02 | 2,759 | 2,762 | 2,743 | 2,750 | 4,500 |
2015/07/01 | 2,739 | 2,764 | 2,730 | 2,762 | 6,100 |
2015/06/30 | 2,690 | 2,702 | 2,658 | 2,702 | 7,800 |
2015/06/29 | 2,700 | 2,750 | 2,627 | 2,700 | 18,500 |
2015/06/26 | 2,762 | 2,810 | 2,762 | 2,796 | 8,600 |
2015/06/25 | 2,720 | 2,752 | 2,720 | 2,750 | 13,600 |
2015/06/24 | 2,694 | 2,694 | 2,664 | 2,690 | 4,700 |
2015/06/23 | 2,670 | 2,684 | 2,662 | 2,670 | 3,300 |
2015/06/22 | 2,673 | 2,680 | 2,650 | 2,664 | 3,500 |
2015/06/19 | 2,607 | 2,649 | 2,606 | 2,628 | 4,100 |
2015/06/18 | 2,646 | 2,646 | 2,590 | 2,607 | 4,400 |
2015/06/17 | 2,620 | 2,649 | 2,606 | 2,649 | 3,200 |
2015/06/16 | 2,563 | 2,649 | 2,563 | 2,588 | 4,500 |
2015/06/15 | 2,565 | 2,570 | 2,550 | 2,557 | 4,300 |
2015/06/12 | 2,573 | 2,573 | 2,565 | 2,570 | 1,600 |
2015/06/11 | 2,583 | 2,589 | 2,560 | 2,573 | 2,700 |
2015/06/10 | 2,586 | 2,600 | 2,539 | 2,574 | 6,400 |
2015/06/09 | 2,653 | 2,658 | 2,580 | 2,580 | 6,500 |
2015/06/08 | 2,654 | 2,700 | 2,651 | 2,651 | 6,900 |
2015/06/05 | 2,660 | 2,661 | 2,607 | 2,645 | 6,500 |
2015/06/04 | 2,590 | 2,674 | 2,590 | 2,673 | 13,800 |
2015/06/03 | 2,548 | 2,574 | 2,548 | 2,574 | 3,700 |
2015/06/02 | 2,528 | 2,545 | 2,525 | 2,541 | 3,400 |
2015/06/01 | 2,529 | 2,530 | 2,501 | 2,528 | 6,200 |
2015/05/29 | 2,468 | 2,488 | 2,460 | 2,480 | 6,200 |
2015/05/28 | 2,445 | 2,464 | 2,445 | 2,452 | 5,200 |
2015/05/27 | 2,418 | 2,442 | 2,418 | 2,434 | 4,300 |
2015/05/26 | 2,394 | 2,450 | 2,390 | 2,450 | 8,300 |
2015/05/25 | 2,396 | 2,398 | 2,384 | 2,392 | 3,300 |
2015/05/22 | 2,370 | 2,377 | 2,360 | 2,374 | 1,600 |
2015/05/21 | 2,394 | 2,394 | 2,360 | 2,360 | 4,100 |
2015/05/20 | 2,395 | 2,400 | 2,380 | 2,381 | 5,200 |
2015/05/19 | 2,375 | 2,392 | 2,375 | 2,385 | 3,200 |
2015/05/18 | 2,374 | 2,374 | 2,370 | 2,370 | 1,200 |
2015/05/15 | 2,375 | 2,383 | 2,374 | 2,374 | 2,700 |
2015/05/14 | 2,376 | 2,376 | 2,368 | 2,370 | 2,900 |
2015/05/13 | 2,375 | 2,376 | 2,365 | 2,373 | 2,400 |
2015/05/12 | 2,368 | 2,373 | 2,361 | 2,373 | 2,100 |
2015/05/11 | 2,360 | 2,368 | 2,350 | 2,360 | 3,500 |
2015/05/08 | 2,340 | 2,357 | 2,335 | 2,350 | 1,400 |
2015/05/07 | 2,328 | 2,340 | 2,327 | 2,330 | 1,900 |
2015/05/01 | 2,312 | 2,327 | 2,310 | 2,327 | 2,200 |
2015/04/30 | 2,343 | 2,343 | 2,306 | 2,310 | 3,700 |
2015/04/28 | 2,384 | 2,390 | 2,314 | 2,330 | 8,400 |
2015/04/27 | 2,360 | 2,391 | 2,355 | 2,384 | 9,900 |
2015/04/24 | 2,330 | 2,350 | 2,321 | 2,350 | 26,300 |
2015/04/23 | 2,320 | 2,325 | 2,314 | 2,322 | 1,400 |
2015/04/22 | 2,302 | 2,320 | 2,300 | 2,320 | 2,900 |
2015/04/21 | 2,296 | 2,300 | 2,294 | 2,294 | 1,300 |
2015/04/20 | 2,287 | 2,299 | 2,287 | 2,296 | 1,000 |
2015/04/17 | 2,299 | 2,300 | 2,285 | 2,285 | 2,500 |
2015/04/16 | 2,293 | 2,300 | 2,293 | 2,299 | 1,800 |
2015/04/15 | 2,297 | 2,298 | 2,293 | 2,298 | 1,600 |
2015/04/14 | 2,291 | 2,298 | 2,290 | 2,297 | 1,200 |
2015/04/13 | 2,290 | 2,299 | 2,290 | 2,299 | 1,500 |
2015/04/10 | 2,305 | 2,307 | 2,293 | 2,293 | 2,600 |
2015/04/09 | 2,303 | 2,310 | 2,303 | 2,308 | 1,600 |
2015/04/08 | 2,301 | 2,310 | 2,301 | 2,302 | 1,500 |
2015/04/07 | 2,310 | 2,315 | 2,285 | 2,297 | 3,600 |
2015/04/06 | 2,282 | 2,298 | 2,282 | 2,298 | 2,800 |
2015/04/03 | 2,278 | 2,285 | 2,276 | 2,276 | 3,400 |
2015/04/02 | 2,254 | 2,288 | 2,254 | 2,262 | 3,300 |
2015/04/01 | 2,258 | 2,258 | 2,248 | 2,254 | 1,300 |
2015/03/31 | 2,216 | 2,255 | 2,216 | 2,250 | 3,800 |
2015/03/30 | 2,200 | 2,210 | 2,195 | 2,210 | 1,500 |
2015/03/27 | 2,156 | 2,201 | 2,156 | 2,201 | 3,000 |
2015/03/26 | 2,181 | 2,200 | 2,152 | 2,161 | 4,100 |
2015/03/25 | 2,202 | 2,225 | 2,191 | 2,196 | 3,900 |
2015/03/24 | 2,207 | 2,221 | 2,203 | 2,210 | 2,300 |
2015/03/23 | 2,211 | 2,225 | 2,205 | 2,208 | 2,100 |
2015/03/20 | 2,218 | 2,240 | 2,211 | 2,213 | 3,100 |
2015/03/19 | 2,220 | 2,230 | 2,220 | 2,221 | 1,400 |
2015/03/18 | 2,228 | 2,237 | 2,223 | 2,223 | 2,500 |
2015/03/17 | 2,239 | 2,245 | 2,225 | 2,230 | 2,500 |
2015/03/16 | 2,240 | 2,247 | 2,222 | 2,247 | 3,600 |
2015/03/13 | 2,241 | 2,253 | 2,238 | 2,240 | 1,300 |
2015/03/12 | 2,230 | 2,256 | 2,230 | 2,241 | 1,600 |
2015/03/11 | 2,230 | 2,250 | 2,228 | 2,230 | 2,000 |
2015/03/10 | 2,250 | 2,259 | 2,230 | 2,235 | 2,600 |
2015/03/09 | 2,260 | 2,270 | 2,248 | 2,255 | 2,900 |
2015/03/06 | 2,264 | 2,282 | 2,262 | 2,270 | 4,500 |
2015/03/05 | 2,266 | 2,266 | 2,254 | 2,254 | 1,400 |
2015/03/04 | 2,240 | 2,266 | 2,228 | 2,266 | 3,000 |
2015/03/03 | 2,230 | 2,241 | 2,228 | 2,241 | 3,400 |
2015/03/02 | 2,236 | 2,236 | 2,230 | 2,232 | 3,800 |
2015/02/27 | 2,244 | 2,247 | 2,236 | 2,236 | 3,300 |
2015/02/26 | 2,241 | 2,260 | 2,235 | 2,242 | 7,000 |
2015/02/25 | 2,233 | 2,274 | 2,230 | 2,235 | 24,400 |
2015/02/24 | 2,358 | 2,380 | 2,357 | 2,380 | 15,200 |
2015/02/23 | 2,357 | 2,369 | 2,357 | 2,361 | 8,200 |
2015/02/20 | 2,357 | 2,357 | 2,345 | 2,356 | 6,300 |
2015/02/19 | 2,355 | 2,359 | 2,354 | 2,357 | 3,500 |
2015/02/18 | 2,353 | 2,355 | 2,348 | 2,355 | 3,200 |
2015/02/17 | 2,355 | 2,355 | 2,351 | 2,355 | 1,700 |
2015/02/16 | 2,355 | 2,357 | 2,348 | 2,355 | 2,600 |
2015/02/13 | 2,350 | 2,355 | 2,342 | 2,353 | 3,600 |
2015/02/12 | 2,350 | 2,351 | 2,349 | 2,350 | 2,900 |
2015/02/10 | 2,343 | 2,349 | 2,340 | 2,348 | 2,600 |
2015/02/09 | 2,330 | 2,344 | 2,330 | 2,344 | 5,600 |
2015/02/06 | 2,368 | 2,368 | 2,350 | 2,358 | 4,900 |
2015/02/05 | 2,370 | 2,370 | 2,359 | 2,365 | 5,800 |
2015/02/04 | 2,373 | 2,373 | 2,370 | 2,373 | 3,000 |
2015/02/03 | 2,368 | 2,374 | 2,368 | 2,373 | 2,200 |
2015/02/02 | 2,350 | 2,360 | 2,345 | 2,360 | 2,700 |
2015/01/30 | 2,344 | 2,354 | 2,344 | 2,350 | 2,600 |
2015/01/29 | 2,355 | 2,366 | 2,346 | 2,347 | 5,100 |
2015/01/28 | 2,350 | 2,360 | 2,342 | 2,355 | 4,800 |
2015/01/27 | 2,348 | 2,350 | 2,340 | 2,350 | 2,100 |
2015/01/26 | 2,345 | 2,349 | 2,333 | 2,349 | 3,500 |
2015/01/23 | 2,306 | 2,349 | 2,299 | 2,349 | 4,200 |
2015/01/22 | 2,297 | 2,300 | 2,292 | 2,296 | 2,500 |
2015/01/21 | 2,295 | 2,300 | 2,295 | 2,296 | 1,500 |
2015/01/20 | 2,283 | 2,290 | 2,274 | 2,290 | 3,500 |
2015/01/19 | 2,281 | 2,283 | 2,271 | 2,283 | 3,200 |
2015/01/16 | 2,292 | 2,299 | 2,281 | 2,281 | 2,700 |
2015/01/15 | 2,286 | 2,292 | 2,283 | 2,292 | 2,100 |
2015/01/14 | 2,292 | 2,300 | 2,281 | 2,286 | 3,800 |
2015/01/13 | 2,300 | 2,305 | 2,283 | 2,290 | 2,100 |
2015/01/09 | 2,310 | 2,323 | 2,267 | 2,305 | 5,500 |
2015/01/08 | 2,241 | 2,311 | 2,241 | 2,307 | 4,500 |
2015/01/07 | 2,245 | 2,247 | 2,240 | 2,240 | 3,100 |
2015/01/06 | 2,255 | 2,259 | 2,222 | 2,254 | 5,900 |
2015/01/05 | 2,270 | 2,272 | 2,265 | 2,272 | 5,900 |