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 |
---|---|---|---|---|---|
2018/12/28 | 2,440 | 2,564 | 2,400 | 2,564 | 7,200 |
2018/12/27 | 2,451 | 2,514 | 2,449 | 2,461 | 6,400 |
2018/12/26 | 2,307 | 2,444 | 2,307 | 2,361 | 4,600 |
2018/12/25 | 2,300 | 2,419 | 2,199 | 2,278 | 23,300 |
2018/12/21 | 2,701 | 2,739 | 2,650 | 2,650 | 7,700 |
2018/12/20 | 2,738 | 2,740 | 2,702 | 2,702 | 4,200 |
2018/12/19 | 2,748 | 2,748 | 2,731 | 2,740 | 1,200 |
2018/12/18 | 2,749 | 2,752 | 2,734 | 2,752 | 1,900 |
2018/12/17 | 2,733 | 2,752 | 2,733 | 2,752 | 2,600 |
2018/12/14 | 2,733 | 2,744 | 2,733 | 2,733 | 1,200 |
2018/12/13 | 2,740 | 2,760 | 2,734 | 2,745 | 1,800 |
2018/12/12 | 2,736 | 2,746 | 2,736 | 2,740 | 700 |
2018/12/11 | 2,731 | 2,756 | 2,731 | 2,732 | 1,000 |
2018/12/10 | 2,735 | 2,736 | 2,731 | 2,731 | 1,500 |
2018/12/07 | 2,741 | 2,753 | 2,740 | 2,746 | 1,000 |
2018/12/06 | 2,755 | 2,755 | 2,741 | 2,741 | 800 |
2018/12/05 | 2,735 | 2,750 | 2,735 | 2,750 | 600 |
2018/12/04 | 2,745 | 2,758 | 2,745 | 2,745 | 400 |
2018/12/03 | 2,751 | 2,755 | 2,745 | 2,745 | 1,100 |
2018/11/30 | 2,740 | 2,740 | 2,736 | 2,740 | 1,000 |
2018/11/29 | 2,753 | 2,754 | 2,740 | 2,741 | 800 |
2018/11/28 | 2,742 | 2,754 | 2,736 | 2,754 | 1,600 |
2018/11/27 | 2,739 | 2,739 | 2,735 | 2,737 | 900 |
2018/11/26 | 2,725 | 2,736 | 2,725 | 2,736 | 500 |
2018/11/22 | 2,730 | 2,736 | 2,729 | 2,736 | 900 |
2018/11/21 | 2,713 | 2,729 | 2,710 | 2,729 | 1,200 |
2018/11/20 | 2,715 | 2,730 | 2,715 | 2,730 | 400 |
2018/11/19 | 2,719 | 2,730 | 2,717 | 2,717 | 900 |
2018/11/16 | 2,719 | 2,729 | 2,718 | 2,728 | 700 |
2018/11/15 | 2,720 | 2,725 | 2,720 | 2,720 | 800 |
2018/11/14 | 2,737 | 2,737 | 2,718 | 2,718 | 900 |
2018/11/13 | 2,737 | 2,739 | 2,721 | 2,737 | 800 |
2018/11/12 | 2,718 | 2,736 | 2,718 | 2,736 | 300 |
2018/11/09 | 2,717 | 2,718 | 2,717 | 2,718 | 300 |
2018/11/08 | 2,716 | 2,720 | 2,715 | 2,720 | 900 |
2018/11/07 | 2,713 | 2,720 | 2,713 | 2,714 | 800 |
2018/11/06 | 2,706 | 2,718 | 2,706 | 2,712 | 500 |
2018/11/05 | 2,713 | 2,719 | 2,713 | 2,713 | 500 |
2018/11/02 | 2,748 | 2,748 | 2,714 | 2,714 | 1,300 |
2018/11/01 | 2,727 | 2,748 | 2,707 | 2,713 | 500 |
2018/10/31 | 2,702 | 2,727 | 2,702 | 2,727 | 1,200 |
2018/10/30 | 2,700 | 2,702 | 2,700 | 2,702 | 700 |
2018/10/29 | 2,710 | 2,710 | 2,700 | 2,700 | 1,200 |
2018/10/26 | 2,734 | 2,734 | 2,710 | 2,710 | 1,000 |
2018/10/25 | 2,716 | 2,731 | 2,711 | 2,711 | 1,800 |
2018/10/24 | 2,728 | 2,735 | 2,720 | 2,720 | 1,100 |
2018/10/23 | 2,735 | 2,738 | 2,729 | 2,729 | 1,200 |
2018/10/22 | 2,734 | 2,738 | 2,734 | 2,735 | 600 |
2018/10/19 | 2,735 | 2,746 | 2,730 | 2,733 | 500 |
2018/10/18 | 2,745 | 2,745 | 2,729 | 2,735 | 500 |
2018/10/17 | 2,740 | 2,741 | 2,726 | 2,728 | 900 |
2018/10/16 | 2,722 | 2,742 | 2,721 | 2,721 | 1,000 |
2018/10/15 | 2,720 | 2,730 | 2,720 | 2,725 | 700 |
2018/10/12 | 2,722 | 2,722 | 2,720 | 2,720 | 1,700 |
2018/10/11 | 2,729 | 2,734 | 2,723 | 2,724 | 1,500 |
2018/10/10 | 2,731 | 2,750 | 2,729 | 2,729 | 700 |
2018/10/09 | 2,762 | 2,762 | 2,730 | 2,731 | 1,500 |
2018/10/05 | 2,735 | 2,736 | 2,735 | 2,735 | 600 |
2018/10/04 | 2,738 | 2,746 | 2,738 | 2,739 | 800 |
2018/10/03 | 2,740 | 2,740 | 2,739 | 2,739 | 1,100 |
2018/10/02 | 2,738 | 2,744 | 2,738 | 2,741 | 1,400 |
2018/10/01 | 2,738 | 2,739 | 2,731 | 2,738 | 1,400 |
2018/09/28 | 2,728 | 2,739 | 2,728 | 2,737 | 1,000 |
2018/09/27 | 2,724 | 2,737 | 2,724 | 2,727 | 1,000 |
2018/09/26 | 2,723 | 2,739 | 2,722 | 2,725 | 1,500 |
2018/09/25 | 2,716 | 2,730 | 2,715 | 2,720 | 1,600 |
2018/09/21 | 2,721 | 2,721 | 2,716 | 2,716 | 2,100 |
2018/09/20 | 2,718 | 2,725 | 2,715 | 2,715 | 1,600 |
2018/09/19 | 2,717 | 2,720 | 2,716 | 2,720 | 900 |
2018/09/18 | 2,718 | 2,720 | 2,715 | 2,715 | 1,600 |
2018/09/14 | 2,715 | 2,720 | 2,715 | 2,719 | 800 |
2018/09/13 | 2,709 | 2,733 | 2,709 | 2,733 | 300 |
2018/09/12 | 2,735 | 2,735 | 2,708 | 2,711 | 900 |
2018/09/11 | 2,720 | 2,734 | 2,709 | 2,734 | 1,100 |
2018/09/10 | 2,723 | 2,726 | 2,721 | 2,721 | 1,100 |
2018/09/07 | 2,725 | 2,738 | 2,721 | 2,726 | 1,100 |
2018/09/06 | 2,738 | 2,738 | 2,723 | 2,725 | 800 |
2018/09/05 | 2,742 | 2,742 | 2,725 | 2,725 | 800 |
2018/09/04 | 2,722 | 2,740 | 2,722 | 2,722 | 1,200 |
2018/09/03 | 2,725 | 2,725 | 2,721 | 2,722 | 1,500 |
2018/08/31 | 2,730 | 2,740 | 2,729 | 2,730 | 2,300 |
2018/08/30 | 2,738 | 2,740 | 2,731 | 2,732 | 2,300 |
2018/08/29 | 2,739 | 2,748 | 2,733 | 2,740 | 13,600 |
2018/08/28 | 2,825 | 2,839 | 2,823 | 2,839 | 9,100 |
2018/08/27 | 2,828 | 2,829 | 2,824 | 2,825 | 5,000 |
2018/08/24 | 2,820 | 2,829 | 2,820 | 2,828 | 4,100 |
2018/08/23 | 2,823 | 2,824 | 2,820 | 2,822 | 1,400 |
2018/08/22 | 2,820 | 2,826 | 2,820 | 2,821 | 1,900 |
2018/08/21 | 2,826 | 2,828 | 2,820 | 2,820 | 1,700 |
2018/08/20 | 2,823 | 2,823 | 2,820 | 2,823 | 2,400 |
2018/08/17 | 2,823 | 2,830 | 2,821 | 2,825 | 2,200 |
2018/08/16 | 2,828 | 2,828 | 2,821 | 2,822 | 1,900 |
2018/08/15 | 2,827 | 2,830 | 2,824 | 2,829 | 900 |
2018/08/14 | 2,823 | 2,835 | 2,823 | 2,825 | 900 |
2018/08/13 | 2,834 | 2,835 | 2,823 | 2,823 | 3,000 |
2018/08/10 | 2,825 | 2,834 | 2,825 | 2,828 | 1,300 |
2018/08/09 | 2,830 | 2,831 | 2,826 | 2,831 | 1,200 |
2018/08/08 | 2,822 | 2,828 | 2,822 | 2,826 | 1,900 |
2018/08/07 | 2,823 | 2,827 | 2,820 | 2,827 | 1,700 |
2018/08/06 | 2,825 | 2,826 | 2,821 | 2,823 | 1,700 |
2018/08/03 | 2,815 | 2,827 | 2,815 | 2,827 | 1,400 |
2018/08/02 | 2,821 | 2,823 | 2,820 | 2,820 | 1,100 |
2018/08/01 | 2,813 | 2,828 | 2,813 | 2,827 | 1,400 |
2018/07/31 | 2,825 | 2,828 | 2,822 | 2,828 | 1,200 |
2018/07/30 | 2,827 | 2,839 | 2,822 | 2,829 | 1,300 |
2018/07/27 | 2,821 | 2,843 | 2,821 | 2,827 | 2,000 |
2018/07/26 | 2,847 | 2,849 | 2,833 | 2,846 | 3,800 |
2018/07/25 | 2,830 | 2,832 | 2,820 | 2,830 | 800 |
2018/07/24 | 2,820 | 2,830 | 2,820 | 2,830 | 900 |
2018/07/23 | 2,815 | 2,827 | 2,815 | 2,825 | 1,600 |
2018/07/20 | 2,829 | 2,829 | 2,828 | 2,828 | 300 |
2018/07/19 | 2,832 | 2,832 | 2,821 | 2,821 | 700 |
2018/07/18 | 2,834 | 2,834 | 2,812 | 2,821 | 500 |
2018/07/17 | 2,830 | 2,835 | 2,820 | 2,835 | 1,500 |
2018/07/13 | 2,827 | 2,827 | 2,805 | 2,805 | 700 |
2018/07/12 | 2,815 | 2,824 | 2,805 | 2,805 | 1,700 |
2018/07/11 | 2,838 | 2,838 | 2,815 | 2,828 | 1,500 |
2018/07/10 | 2,831 | 2,840 | 2,831 | 2,838 | 600 |
2018/07/09 | 2,804 | 2,834 | 2,804 | 2,831 | 2,700 |
2018/07/06 | 2,797 | 2,803 | 2,793 | 2,803 | 1,300 |
2018/07/05 | 2,800 | 2,805 | 2,800 | 2,800 | 1,900 |
2018/07/04 | 2,808 | 2,808 | 2,802 | 2,803 | 1,400 |
2018/07/03 | 2,827 | 2,827 | 2,810 | 2,810 | 1,400 |
2018/07/02 | 2,826 | 2,827 | 2,813 | 2,827 | 1,400 |
2018/06/29 | 2,825 | 2,826 | 2,820 | 2,826 | 1,100 |
2018/06/28 | 2,813 | 2,823 | 2,813 | 2,823 | 1,200 |
2018/06/27 | 2,813 | 2,827 | 2,813 | 2,827 | 1,600 |
2018/06/26 | 2,804 | 2,826 | 2,804 | 2,813 | 1,200 |
2018/06/25 | 2,829 | 2,829 | 2,819 | 2,828 | 1,000 |
2018/06/22 | 2,819 | 2,819 | 2,802 | 2,819 | 900 |
2018/06/21 | 2,807 | 2,818 | 2,807 | 2,808 | 600 |
2018/06/20 | 2,802 | 2,818 | 2,797 | 2,807 | 1,600 |
2018/06/19 | 2,832 | 2,834 | 2,810 | 2,811 | 1,900 |
2018/06/18 | 2,829 | 2,833 | 2,825 | 2,833 | 700 |
2018/06/15 | 2,816 | 2,830 | 2,816 | 2,829 | 1,200 |
2018/06/14 | 2,820 | 2,820 | 2,815 | 2,815 | 500 |
2018/06/13 | 2,815 | 2,819 | 2,808 | 2,819 | 900 |
2018/06/12 | 2,815 | 2,817 | 2,805 | 2,817 | 800 |
2018/06/11 | 2,809 | 2,811 | 2,803 | 2,811 | 1,000 |
2018/06/08 | 2,812 | 2,814 | 2,802 | 2,809 | 900 |
2018/06/07 | 2,805 | 2,814 | 2,800 | 2,814 | 600 |
2018/06/06 | 2,806 | 2,806 | 2,792 | 2,805 | 600 |
2018/06/05 | 2,808 | 2,808 | 2,784 | 2,784 | 600 |
2018/06/04 | 2,790 | 2,815 | 2,790 | 2,814 | 1,400 |
2018/06/01 | 2,776 | 2,780 | 2,776 | 2,780 | 900 |
2018/05/31 | 2,779 | 2,782 | 2,774 | 2,774 | 500 |
2018/05/30 | 2,784 | 2,784 | 2,777 | 2,777 | 2,300 |
2018/05/29 | 2,780 | 2,783 | 2,771 | 2,783 | 1,500 |
2018/05/28 | 2,773 | 2,779 | 2,755 | 2,766 | 1,400 |
2018/05/25 | 2,782 | 2,782 | 2,751 | 2,754 | 2,300 |
2018/05/24 | 2,784 | 2,880 | 2,752 | 2,762 | 9,000 |
2018/05/23 | 2,778 | 2,800 | 2,775 | 2,784 | 3,200 |
2018/05/22 | 2,765 | 2,778 | 2,765 | 2,778 | 1,100 |
2018/05/21 | 2,756 | 2,765 | 2,756 | 2,765 | 300 |
2018/05/18 | 2,768 | 2,776 | 2,750 | 2,751 | 2,800 |
2018/05/17 | 2,764 | 2,768 | 2,764 | 2,768 | 500 |
2018/05/16 | 2,769 | 2,779 | 2,764 | 2,764 | 1,000 |
2018/05/15 | 2,770 | 2,780 | 2,763 | 2,763 | 1,300 |
2018/05/14 | 2,770 | 2,779 | 2,770 | 2,779 | 1,000 |
2018/05/11 | 2,785 | 2,788 | 2,771 | 2,771 | 2,100 |
2018/05/10 | 2,787 | 2,792 | 2,787 | 2,787 | 1,000 |
2018/05/09 | 2,792 | 2,792 | 2,787 | 2,787 | 1,500 |
2018/05/08 | 2,789 | 2,790 | 2,783 | 2,790 | 1,000 |
2018/05/07 | 2,785 | 2,790 | 2,782 | 2,785 | 3,100 |
2018/05/02 | 2,777 | 2,783 | 2,770 | 2,771 | 1,400 |
2018/05/01 | 2,778 | 2,784 | 2,777 | 2,777 | 1,600 |
2018/04/27 | 2,778 | 2,778 | 2,778 | 2,778 | 200 |
2018/04/26 | 2,758 | 2,774 | 2,758 | 2,761 | 400 |
2018/04/25 | 2,755 | 2,765 | 2,755 | 2,756 | 1,000 |
2018/04/24 | 2,752 | 2,754 | 2,751 | 2,751 | 800 |
2018/04/23 | 2,756 | 2,756 | 2,751 | 2,751 | 1,200 |
2018/04/20 | 2,750 | 2,758 | 2,750 | 2,754 | 1,400 |
2018/04/19 | 2,753 | 2,760 | 2,753 | 2,760 | 1,300 |
2018/04/18 | 2,770 | 2,770 | 2,753 | 2,753 | 1,700 |
2018/04/17 | 2,775 | 2,775 | 2,760 | 2,762 | 3,200 |
2018/04/16 | 2,793 | 2,794 | 2,790 | 2,790 | 1,600 |
2018/04/13 | 2,797 | 2,797 | 2,793 | 2,793 | 600 |
2018/04/12 | 2,790 | 2,794 | 2,789 | 2,789 | 1,000 |
2018/04/11 | 2,794 | 2,794 | 2,782 | 2,788 | 1,200 |
2018/04/10 | 2,775 | 2,795 | 2,775 | 2,795 | 500 |
2018/04/09 | 2,767 | 2,790 | 2,766 | 2,774 | 1,600 |
2018/04/06 | 2,764 | 2,774 | 2,764 | 2,768 | 1,300 |
2018/04/05 | 2,766 | 2,767 | 2,763 | 2,763 | 700 |
2018/04/04 | 2,764 | 2,766 | 2,758 | 2,766 | 700 |
2018/04/03 | 2,756 | 2,764 | 2,756 | 2,764 | 400 |
2018/04/02 | 2,767 | 2,767 | 2,752 | 2,765 | 1,100 |
2018/03/30 | 2,749 | 2,750 | 2,748 | 2,749 | 700 |
2018/03/29 | 2,738 | 2,747 | 2,738 | 2,745 | 500 |
2018/03/28 | 2,724 | 2,744 | 2,724 | 2,736 | 900 |
2018/03/27 | 2,703 | 2,720 | 2,702 | 2,705 | 2,200 |
2018/03/26 | 2,723 | 2,723 | 2,702 | 2,702 | 4,000 |
2018/03/23 | 2,740 | 2,740 | 2,731 | 2,731 | 2,900 |
2018/03/22 | 2,740 | 2,750 | 2,740 | 2,741 | 1,900 |
2018/03/20 | 2,745 | 2,750 | 2,740 | 2,744 | 1,200 |
2018/03/19 | 2,769 | 2,769 | 2,744 | 2,744 | 900 |
2018/03/16 | 2,739 | 2,741 | 2,738 | 2,738 | 1,300 |
2018/03/15 | 2,738 | 2,739 | 2,734 | 2,739 | 1,100 |
2018/03/14 | 2,738 | 2,760 | 2,735 | 2,738 | 900 |
2018/03/13 | 2,742 | 2,745 | 2,735 | 2,735 | 1,400 |
2018/03/12 | 2,742 | 2,742 | 2,740 | 2,740 | 1,000 |
2018/03/09 | 2,744 | 2,744 | 2,741 | 2,741 | 800 |
2018/03/08 | 2,752 | 2,757 | 2,745 | 2,745 | 1,600 |
2018/03/07 | 2,750 | 2,764 | 2,750 | 2,751 | 2,200 |
2018/03/06 | 2,751 | 2,756 | 2,750 | 2,753 | 1,000 |
2018/03/05 | 2,754 | 2,757 | 2,751 | 2,751 | 2,300 |
2018/03/02 | 2,760 | 2,760 | 2,753 | 2,753 | 2,200 |
2018/03/01 | 2,766 | 2,780 | 2,762 | 2,763 | 2,600 |
2018/02/28 | 2,770 | 2,774 | 2,770 | 2,770 | 1,700 |
2018/02/27 | 2,770 | 2,773 | 2,765 | 2,765 | 3,300 |
2018/02/26 | 2,785 | 2,800 | 2,763 | 2,770 | 19,100 |
2018/02/23 | 2,873 | 2,879 | 2,868 | 2,872 | 10,300 |
2018/02/22 | 2,876 | 2,877 | 2,863 | 2,863 | 5,500 |
2018/02/21 | 2,857 | 2,872 | 2,857 | 2,872 | 4,700 |
2018/02/20 | 2,850 | 2,857 | 2,850 | 2,857 | 2,400 |
2018/02/19 | 2,850 | 2,855 | 2,849 | 2,850 | 3,400 |
2018/02/16 | 2,824 | 2,839 | 2,824 | 2,830 | 2,000 |
2018/02/15 | 2,820 | 2,832 | 2,820 | 2,821 | 1,500 |
2018/02/14 | 2,835 | 2,835 | 2,819 | 2,820 | 2,400 |
2018/02/13 | 2,847 | 2,848 | 2,825 | 2,836 | 3,600 |
2018/02/09 | 2,812 | 2,834 | 2,811 | 2,822 | 3,100 |
2018/02/08 | 2,850 | 2,859 | 2,845 | 2,850 | 2,700 |
2018/02/07 | 2,849 | 2,865 | 2,845 | 2,849 | 4,500 |
2018/02/06 | 2,833 | 2,837 | 2,801 | 2,823 | 14,500 |
2018/02/05 | 2,852 | 2,857 | 2,846 | 2,855 | 6,400 |
2018/02/02 | 2,869 | 2,871 | 2,860 | 2,866 | 1,600 |
2018/02/01 | 2,860 | 2,874 | 2,856 | 2,869 | 3,800 |
2018/01/31 | 2,870 | 2,883 | 2,860 | 2,860 | 5,500 |
2018/01/30 | 2,888 | 2,894 | 2,880 | 2,885 | 3,600 |
2018/01/29 | 2,885 | 2,886 | 2,880 | 2,886 | 2,300 |
2018/01/26 | 2,861 | 2,875 | 2,860 | 2,875 | 2,600 |
2018/01/25 | 2,875 | 2,877 | 2,857 | 2,860 | 4,200 |
2018/01/24 | 2,877 | 2,886 | 2,871 | 2,874 | 3,400 |
2018/01/23 | 2,870 | 2,875 | 2,868 | 2,875 | 3,200 |
2018/01/22 | 2,862 | 2,870 | 2,858 | 2,867 | 4,200 |
2018/01/19 | 2,852 | 2,859 | 2,851 | 2,859 | 1,500 |
2018/01/18 | 2,850 | 2,858 | 2,850 | 2,851 | 2,700 |
2018/01/17 | 2,849 | 2,850 | 2,844 | 2,850 | 2,400 |
2018/01/16 | 2,845 | 2,849 | 2,840 | 2,849 | 1,500 |
2018/01/15 | 2,845 | 2,846 | 2,840 | 2,844 | 1,600 |
2018/01/12 | 2,835 | 2,844 | 2,835 | 2,835 | 1,800 |
2018/01/11 | 2,840 | 2,848 | 2,833 | 2,835 | 1,000 |
2018/01/10 | 2,834 | 2,847 | 2,834 | 2,839 | 2,000 |
2018/01/09 | 2,848 | 2,848 | 2,831 | 2,834 | 6,200 |
2018/01/05 | 2,838 | 2,848 | 2,838 | 2,848 | 2,500 |
2018/01/04 | 2,830 | 2,838 | 2,830 | 2,830 | 3,000 |