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

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
2017/12/29 2,838 2,841 2,829 2,830 3,000
2017/12/28 2,840 2,842 2,835 2,838 2,100
2017/12/27 2,840 2,850 2,834 2,842 3,500
2017/12/26 2,830 2,837 2,820 2,830 3,100
2017/12/25 2,836 2,841 2,828 2,828 3,300
2017/12/22 2,837 2,840 2,831 2,839 1,500
2017/12/21 2,837 2,844 2,834 2,843 2,000
2017/12/20 2,830 2,834 2,823 2,834 1,900
2017/12/19 2,842 2,843 2,822 2,829 2,600
2017/12/18 2,820 2,840 2,814 2,835 3,100
2017/12/15 2,816 2,823 2,816 2,820 1,300
2017/12/14 2,816 2,825 2,816 2,818 1,000
2017/12/13 2,824 2,824 2,814 2,816 1,000
2017/12/12 2,826 2,826 2,813 2,824 1,600
2017/12/11 2,830 2,830 2,817 2,825 1,400
2017/12/08 2,808 2,829 2,803 2,829 2,400
2017/12/07 2,803 2,808 2,800 2,808 1,300
2017/12/06 2,800 2,807 2,800 2,805 800
2017/12/05 2,806 2,808 2,800 2,808 1,300
2017/12/04 2,800 2,804 2,794 2,801 3,600
2017/12/01 2,791 2,795 2,783 2,784 1,400
2017/11/30 2,790 2,795 2,780 2,795 1,700
2017/11/29 2,794 2,794 2,779 2,790 2,700
2017/11/28 2,778 2,787 2,775 2,775 1,900
2017/11/27 2,796 2,799 2,778 2,778 2,300
2017/11/24 2,768 2,774 2,768 2,774 1,100
2017/11/22 2,765 2,768 2,761 2,768 1,100
2017/11/21 2,765 2,765 2,756 2,765 900
2017/11/20 2,764 2,765 2,757 2,765 1,400
2017/11/17 2,764 2,767 2,760 2,765 700
2017/11/16 2,750 2,764 2,750 2,764 2,000
2017/11/15 2,768 2,768 2,760 2,765 900
2017/11/14 2,766 2,767 2,754 2,755 900
2017/11/13 2,761 2,766 2,761 2,766 2,100
2017/11/10 2,767 2,767 2,760 2,762 1,600
2017/11/09 2,767 2,775 2,767 2,767 1,700
2017/11/08 2,770 2,775 2,766 2,767 1,500
2017/11/07 2,758 2,770 2,758 2,770 1,900
2017/11/06 2,760 2,760 2,757 2,760 1,800
2017/11/02 2,752 2,756 2,752 2,754 1,300
2017/11/01 2,757 2,757 2,749 2,755 1,700
2017/10/31 2,746 2,753 2,742 2,753 1,100
2017/10/30 2,741 2,746 2,740 2,746 1,600
2017/10/27 2,740 2,741 2,740 2,741 700
2017/10/26 2,756 2,757 2,746 2,746 1,400
2017/10/25 2,750 2,756 2,746 2,756 900
2017/10/24 2,741 2,750 2,741 2,746 1,700
2017/10/23 2,742 2,742 2,740 2,740 1,100
2017/10/20 2,742 2,742 2,741 2,741 1,100
2017/10/19 2,743 2,747 2,742 2,742 1,400
2017/10/18 2,747 2,748 2,743 2,743 700
2017/10/17 2,750 2,750 2,743 2,744 1,300
2017/10/16 2,743 2,757 2,743 2,753 1,700
2017/10/13 2,750 2,757 2,739 2,743 4,900
2017/10/12 2,788 2,788 2,770 2,770 1,200
2017/10/11 2,779 2,789 2,778 2,788 2,500
2017/10/10 2,764 2,774 2,764 2,770 1,100
2017/10/06 2,765 2,765 2,764 2,764 400
2017/10/05 2,769 2,771 2,765 2,765 2,000
2017/10/04 2,773 2,773 2,766 2,769 1,500
2017/10/03 2,752 2,769 2,752 2,769 1,700
2017/10/02 2,751 2,754 2,750 2,754 1,600
2017/09/29 2,754 2,754 2,747 2,751 1,200
2017/09/28 2,757 2,760 2,748 2,754 1,200
2017/09/27 2,747 2,757 2,736 2,757 1,900
2017/09/26 2,738 2,739 2,730 2,730 2,600
2017/09/25 2,748 2,748 2,737 2,737 900
2017/09/22 2,740 2,747 2,739 2,747 1,100
2017/09/21 2,740 2,749 2,739 2,741 1,100
2017/09/20 2,736 2,739 2,734 2,736 900
2017/09/19 2,740 2,748 2,735 2,736 2,100
2017/09/15 2,732 2,740 2,730 2,740 900
2017/09/14 2,734 2,735 2,730 2,730 900
2017/09/13 2,716 2,728 2,713 2,728 2,400
2017/09/12 2,727 2,727 2,715 2,716 800
2017/09/11 2,715 2,720 2,715 2,715 2,000
2017/09/08 2,735 2,735 2,716 2,716 1,200
2017/09/07 2,727 2,745 2,727 2,735 1,000
2017/09/06 2,719 2,727 2,713 2,727 3,500
2017/09/05 2,757 2,765 2,733 2,733 6,400
2017/09/04 2,760 2,765 2,757 2,757 3,000
2017/09/01 2,759 2,767 2,759 2,760 2,200
2017/08/31 2,756 2,765 2,756 2,760 3,700
2017/08/30 2,754 2,761 2,752 2,758 4,400
2017/08/29 2,765 2,780 2,746 2,754 18,200
2017/08/28 2,844 2,851 2,836 2,840 19,500
2017/08/25 2,844 2,847 2,842 2,844 5,300
2017/08/24 2,845 2,846 2,843 2,844 3,500
2017/08/23 2,847 2,847 2,841 2,844 3,300
2017/08/22 2,840 2,845 2,838 2,845 2,600
2017/08/21 2,839 2,840 2,835 2,840 3,200
2017/08/18 2,832 2,836 2,830 2,836 2,100
2017/08/17 2,834 2,836 2,831 2,832 2,600
2017/08/16 2,830 2,835 2,830 2,831 1,900
2017/08/15 2,834 2,839 2,831 2,835 1,900
2017/08/14 2,829 2,834 2,828 2,834 3,300
2017/08/10 2,834 2,835 2,831 2,832 2,600
2017/08/09 2,830 2,834 2,826 2,834 2,800
2017/08/08 2,826 2,836 2,825 2,830 2,200
2017/08/07 2,836 2,839 2,831 2,831 3,000
2017/08/04 2,830 2,840 2,830 2,837 2,400
2017/08/03 2,831 2,832 2,830 2,830 2,300
2017/08/02 2,832 2,832 2,825 2,830 2,600
2017/08/01 2,827 2,838 2,820 2,833 3,100
2017/07/31 2,850 2,850 2,836 2,837 4,000
2017/07/28 2,860 2,860 2,851 2,855 3,500
2017/07/27 2,858 2,869 2,856 2,856 2,400
2017/07/26 2,847 2,860 2,847 2,858 3,100
2017/07/25 2,848 2,856 2,845 2,846 3,000
2017/07/24 2,848 2,850 2,842 2,848 3,000
2017/07/21 2,836 2,848 2,836 2,842 1,900
2017/07/20 2,835 2,840 2,835 2,836 1,700
2017/07/19 2,825 2,830 2,825 2,825 1,500
2017/07/18 2,827 2,827 2,820 2,827 2,600
2017/07/14 2,801 2,820 2,801 2,820 3,400
2017/07/13 2,835 2,835 2,800 2,822 3,800
2017/07/12 2,848 2,849 2,815 2,823 5,600
2017/07/11 2,833 2,844 2,833 2,844 2,900
2017/07/10 2,830 2,832 2,829 2,832 2,000
2017/07/07 2,827 2,830 2,826 2,830 1,300
2017/07/06 2,825 2,829 2,824 2,827 1,600
2017/07/05 2,827 2,827 2,822 2,825 2,000
2017/07/04 2,826 2,826 2,818 2,818 2,100
2017/07/03 2,810 2,823 2,805 2,823 2,400
2017/06/30 2,800 2,811 2,795 2,810 2,800
2017/06/29 2,815 2,818 2,803 2,811 2,200
2017/06/28 2,800 2,807 2,800 2,804 2,200
2017/06/27 2,802 2,809 2,791 2,800 2,300
2017/06/26 2,803 2,805 2,796 2,800 3,200
2017/06/23 2,820 2,820 2,805 2,805 2,200
2017/06/22 2,811 2,825 2,811 2,813 2,700
2017/06/21 2,794 2,810 2,794 2,810 2,900
2017/06/20 2,795 2,795 2,790 2,793 1,900
2017/06/19 2,776 2,797 2,776 2,792 3,100
2017/06/16 2,771 2,773 2,771 2,773 1,100
2017/06/15 2,768 2,770 2,765 2,770 1,300
2017/06/14 2,766 2,766 2,760 2,766 700
2017/06/13 2,759 2,765 2,759 2,764 1,500
2017/06/12 2,759 2,765 2,759 2,759 1,200
2017/06/09 2,758 2,765 2,758 2,762 1,100
2017/06/08 2,761 2,761 2,756 2,758 900
2017/06/07 2,760 2,760 2,751 2,758 1,700
2017/06/06 2,759 2,760 2,754 2,754 1,100
2017/06/05 2,747 2,759 2,747 2,753 1,400
2017/06/02 2,750 2,755 2,741 2,747 6,600
2017/06/01 2,755 2,769 2,752 2,755 2,800
2017/05/31 2,760 2,769 2,751 2,760 2,800
2017/05/30 2,759 2,765 2,755 2,760 2,000
2017/05/29 2,772 2,772 2,752 2,755 3,800
2017/05/26 2,777 2,777 2,760 2,771 2,100
2017/05/25 2,750 2,777 2,750 2,777 3,200
2017/05/24 2,747 2,750 2,744 2,750 2,600
2017/05/23 2,742 2,746 2,738 2,746 2,000
2017/05/22 2,738 2,742 2,738 2,738 4,500
2017/05/19 2,731 2,736 2,731 2,734 1,900
2017/05/18 2,736 2,736 2,730 2,731 3,100
2017/05/17 2,735 2,737 2,733 2,737 2,500
2017/05/16 2,726 2,729 2,725 2,727 1,500
2017/05/15 2,730 2,733 2,725 2,725 3,400
2017/05/12 2,723 2,726 2,723 2,726 3,300
2017/05/11 2,728 2,728 2,722 2,725 3,300
2017/05/10 2,728 2,728 2,722 2,728 3,100
2017/05/09 2,730 2,730 2,723 2,728 4,100
2017/05/08 2,727 2,728 2,716 2,727 12,100
2017/05/02 2,697 2,731 2,696 2,720 66,400
2017/05/01 2,778 2,792 2,761 2,761 7,600
2017/04/28 2,792 2,794 2,780 2,780 3,900
2017/04/27 2,807 2,807 2,783 2,801 7,700
2017/04/26 2,845 2,845 2,807 2,807 8,900
2017/04/25 2,781 2,798 2,781 2,795 1,400
2017/04/24 2,818 2,818 2,790 2,795 2,100
2017/04/21 2,800 2,810 2,790 2,791 1,200
2017/04/20 2,778 2,810 2,778 2,800 1,300
2017/04/19 2,777 2,796 2,772 2,777 1,100
2017/04/18 2,829 2,850 2,732 2,772 6,800
2017/04/17 2,713 2,756 2,703 2,719 1,500
2017/04/14 2,721 2,721 2,713 2,714 1,200
2017/04/13 2,732 2,732 2,722 2,722 1,600
2017/04/12 2,746 2,746 2,735 2,736 2,400
2017/04/11 2,766 2,770 2,740 2,752 1,700
2017/04/10 2,790 2,795 2,776 2,778 1,900
2017/04/07 2,766 2,784 2,761 2,770 3,400
2017/04/06 2,794 2,794 2,765 2,767 3,500
2017/04/05 2,769 2,799 2,768 2,793 2,200
2017/04/04 2,798 2,820 2,789 2,792 4,000
2017/04/03 2,765 2,783 2,761 2,782 2,700
2017/03/31 2,743 2,768 2,743 2,755 3,800
2017/03/30 2,732 2,742 2,732 2,737 2,100
2017/03/29 2,725 2,740 2,722 2,730 3,200
2017/03/28 2,726 2,729 2,721 2,721 2,700
2017/03/27 2,726 2,726 2,720 2,726 2,500
2017/03/24 2,720 2,728 2,720 2,726 1,200
2017/03/23 2,721 2,728 2,720 2,720 2,500
2017/03/22 2,726 2,726 2,721 2,721 1,300
2017/03/21 2,725 2,730 2,725 2,730 2,800
2017/03/17 2,727 2,730 2,725 2,726 2,300
2017/03/16 2,728 2,729 2,726 2,729 700
2017/03/15 2,741 2,741 2,726 2,729 3,300
2017/03/14 2,735 2,741 2,733 2,733 1,500
2017/03/13 2,738 2,738 2,730 2,732 1,700
2017/03/10 2,736 2,740 2,731 2,732 800
2017/03/09 2,722 2,730 2,721 2,729 2,100
2017/03/08 2,730 2,730 2,724 2,724 1,000
2017/03/07 2,730 2,734 2,730 2,730 900
2017/03/06 2,730 2,736 2,730 2,730 2,300
2017/03/03 2,733 2,736 2,733 2,733 1,900
2017/03/02 2,737 2,739 2,730 2,733 1,700
2017/03/01 2,736 2,750 2,729 2,740 3,300
2017/02/28 2,750 2,752 2,732 2,734 4,200
2017/02/27 2,754 2,755 2,753 2,753 4,000
2017/02/24 2,726 2,779 2,711 2,771 19,200
2017/02/23 2,881 2,899 2,877 2,889 12,100
2017/02/22 2,874 2,883 2,870 2,876 6,200
2017/02/21 2,868 2,874 2,867 2,874 3,400
2017/02/20 2,878 2,884 2,870 2,870 6,500
2017/02/17 2,840 2,865 2,840 2,865 4,300
2017/02/16 2,840 2,840 2,835 2,840 1,900
2017/02/15 2,829 2,840 2,829 2,840 3,800
2017/02/14 2,820 2,829 2,820 2,829 2,000
2017/02/13 2,818 2,819 2,816 2,819 3,400
2017/02/10 2,819 2,825 2,812 2,818 3,300
2017/02/09 2,812 2,819 2,809 2,819 1,800
2017/02/08 2,815 2,815 2,810 2,813 2,600
2017/02/07 2,805 2,816 2,805 2,815 2,300
2017/02/06 2,820 2,822 2,814 2,814 3,800
2017/02/03 2,838 2,838 2,816 2,823 4,800
2017/02/02 2,842 2,842 2,835 2,837 1,400
2017/02/01 2,847 2,847 2,840 2,841 3,100
2017/01/31 2,844 2,846 2,838 2,841 2,400
2017/01/30 2,846 2,847 2,840 2,846 2,100
2017/01/27 2,833 2,840 2,833 2,835 2,700
2017/01/26 2,820 2,840 2,820 2,832 3,900
2017/01/25 2,800 2,812 2,791 2,812 1,400
2017/01/24 2,777 2,800 2,776 2,800 1,700
2017/01/23 2,767 2,777 2,765 2,770 1,200
2017/01/20 2,778 2,778 2,763 2,767 2,000
2017/01/19 2,750 2,780 2,749 2,763 2,200
2017/01/18 2,778 2,778 2,750 2,750 2,800
2017/01/17 2,800 2,800 2,756 2,765 4,000
2017/01/16 2,811 2,869 2,800 2,800 10,300
2017/01/13 2,778 2,818 2,766 2,802 8,400
2017/01/12 2,756 2,778 2,750 2,778 4,300
2017/01/11 2,757 2,757 2,743 2,754 2,300
2017/01/10 2,750 2,780 2,740 2,746 6,500
2017/01/06 2,736 2,740 2,727 2,740 2,600
2017/01/05 2,721 2,742 2,721 2,736 3,600
2017/01/04 2,680 2,750 2,680 2,750 9,200

このページの先頭へ