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 |
---|---|---|---|---|---|
2023/12/29 | 2,800 | 2,835 | 2,796 | 2,833 | 6,600 |
2023/12/28 | 2,780 | 2,800 | 2,772 | 2,800 | 3,500 |
2023/12/27 | 2,773 | 2,780 | 2,762 | 2,780 | 2,100 |
2023/12/26 | 2,760 | 2,779 | 2,760 | 2,773 | 1,700 |
2023/12/25 | 2,760 | 2,774 | 2,760 | 2,765 | 1,700 |
2023/12/22 | 2,758 | 2,769 | 2,758 | 2,767 | 1,100 |
2023/12/21 | 2,789 | 2,789 | 2,765 | 2,780 | 1,900 |
2023/12/20 | 2,789 | 2,790 | 2,768 | 2,786 | 2,600 |
2023/12/19 | 2,778 | 2,789 | 2,778 | 2,789 | 1,200 |
2023/12/18 | 2,780 | 2,780 | 2,773 | 2,778 | 2,100 |
2023/12/15 | 2,772 | 2,783 | 2,772 | 2,781 | 1,300 |
2023/12/14 | 2,793 | 2,793 | 2,782 | 2,783 | 1,800 |
2023/12/13 | 2,790 | 2,794 | 2,782 | 2,790 | 1,600 |
2023/12/12 | 2,771 | 2,790 | 2,771 | 2,790 | 2,000 |
2023/12/11 | 2,770 | 2,770 | 2,755 | 2,770 | 2,800 |
2023/12/08 | 2,788 | 2,788 | 2,770 | 2,770 | 1,900 |
2023/12/07 | 2,771 | 2,795 | 2,771 | 2,788 | 1,800 |
2023/12/06 | 2,797 | 2,798 | 2,780 | 2,780 | 3,300 |
2023/12/05 | 2,771 | 2,797 | 2,771 | 2,789 | 3,900 |
2023/12/04 | 2,791 | 2,791 | 2,770 | 2,780 | 3,700 |
2023/12/01 | 2,795 | 2,795 | 2,757 | 2,773 | 4,800 |
2023/11/30 | 2,749 | 2,749 | 2,719 | 2,745 | 2,700 |
2023/11/29 | 2,699 | 2,750 | 2,688 | 2,749 | 3,900 |
2023/11/28 | 2,694 | 2,694 | 2,677 | 2,688 | 2,400 |
2023/11/27 | 2,667 | 2,674 | 2,667 | 2,674 | 1,100 |
2023/11/24 | 2,670 | 2,686 | 2,667 | 2,667 | 2,100 |
2023/11/22 | 2,669 | 2,669 | 2,645 | 2,666 | 1,300 |
2023/11/21 | 2,655 | 2,671 | 2,651 | 2,651 | 2,100 |
2023/11/20 | 2,616 | 2,655 | 2,616 | 2,631 | 2,200 |
2023/11/17 | 2,606 | 2,625 | 2,606 | 2,616 | 900 |
2023/11/16 | 2,612 | 2,629 | 2,606 | 2,606 | 2,100 |
2023/11/15 | 2,654 | 2,654 | 2,615 | 2,618 | 2,000 |
2023/11/14 | 2,628 | 2,640 | 2,628 | 2,628 | 900 |
2023/11/13 | 2,659 | 2,659 | 2,623 | 2,623 | 2,300 |
2023/11/10 | 2,659 | 2,659 | 2,639 | 2,658 | 1,100 |
2023/11/09 | 2,645 | 2,659 | 2,601 | 2,659 | 1,300 |
2023/11/08 | 2,650 | 2,650 | 2,620 | 2,620 | 1,300 |
2023/11/07 | 2,630 | 2,646 | 2,630 | 2,642 | 800 |
2023/11/06 | 2,645 | 2,668 | 2,645 | 2,646 | 2,000 |
2023/11/02 | 2,637 | 2,638 | 2,625 | 2,634 | 1,200 |
2023/11/01 | 2,611 | 2,628 | 2,610 | 2,621 | 1,100 |
2023/10/31 | 2,582 | 2,610 | 2,553 | 2,610 | 2,200 |
2023/10/30 | 2,564 | 2,573 | 2,555 | 2,565 | 1,400 |
2023/10/27 | 2,545 | 2,545 | 2,520 | 2,538 | 600 |
2023/10/26 | 2,529 | 2,547 | 2,519 | 2,547 | 2,200 |
2023/10/25 | 2,530 | 2,530 | 2,527 | 2,528 | 700 |
2023/10/24 | 2,551 | 2,551 | 2,502 | 2,505 | 2,900 |
2023/10/23 | 2,550 | 2,552 | 2,550 | 2,552 | 200 |
2023/10/20 | 2,562 | 2,562 | 2,545 | 2,552 | 800 |
2023/10/19 | 2,521 | 2,562 | 2,520 | 2,562 | 1,300 |
2023/10/18 | 2,530 | 2,536 | 2,517 | 2,521 | 1,000 |
2023/10/17 | 2,545 | 2,545 | 2,512 | 2,530 | 2,900 |
2023/10/16 | 2,589 | 2,589 | 2,501 | 2,549 | 5,500 |
2023/10/13 | 2,655 | 2,659 | 2,635 | 2,635 | 2,600 |
2023/10/12 | 2,591 | 2,650 | 2,591 | 2,634 | 1,800 |
2023/10/11 | 2,620 | 2,620 | 2,591 | 2,591 | 800 |
2023/10/10 | 2,583 | 2,630 | 2,583 | 2,630 | 2,500 |
2023/10/06 | 2,577 | 2,600 | 2,574 | 2,583 | 3,700 |
2023/10/05 | 2,485 | 2,553 | 2,485 | 2,527 | 3,400 |
2023/10/04 | 2,550 | 2,550 | 2,480 | 2,498 | 7,800 |
2023/10/03 | 2,591 | 2,591 | 2,570 | 2,570 | 1,800 |
2023/10/02 | 2,600 | 2,619 | 2,593 | 2,593 | 1,700 |
2023/09/29 | 2,620 | 2,620 | 2,595 | 2,595 | 2,100 |
2023/09/28 | 2,601 | 2,623 | 2,601 | 2,620 | 1,100 |
2023/09/27 | 2,595 | 2,601 | 2,592 | 2,601 | 2,100 |
2023/09/26 | 2,601 | 2,610 | 2,596 | 2,597 | 1,700 |
2023/09/25 | 2,610 | 2,626 | 2,602 | 2,602 | 2,500 |
2023/09/22 | 2,624 | 2,624 | 2,612 | 2,614 | 2,000 |
2023/09/21 | 2,643 | 2,643 | 2,630 | 2,630 | 1,500 |
2023/09/20 | 2,625 | 2,643 | 2,624 | 2,643 | 1,200 |
2023/09/19 | 2,670 | 2,670 | 2,631 | 2,636 | 2,900 |
2023/09/15 | 2,661 | 2,675 | 2,657 | 2,661 | 1,500 |
2023/09/14 | 2,670 | 2,685 | 2,667 | 2,668 | 1,500 |
2023/09/13 | 2,681 | 2,692 | 2,671 | 2,672 | 1,400 |
2023/09/12 | 2,690 | 2,694 | 2,672 | 2,694 | 4,100 |
2023/09/11 | 2,693 | 2,762 | 2,693 | 2,694 | 7,000 |
2023/09/08 | 2,670 | 2,710 | 2,670 | 2,709 | 3,800 |
2023/09/07 | 2,673 | 2,675 | 2,670 | 2,671 | 1,600 |
2023/09/06 | 2,705 | 2,705 | 2,671 | 2,674 | 2,500 |
2023/09/05 | 2,706 | 2,755 | 2,705 | 2,705 | 7,400 |
2023/09/04 | 2,635 | 2,734 | 2,622 | 2,687 | 10,500 |
2023/09/01 | 2,652 | 2,652 | 2,620 | 2,647 | 9,000 |
2023/08/31 | 2,684 | 2,684 | 2,650 | 2,670 | 8,100 |
2023/08/30 | 2,699 | 2,729 | 2,667 | 2,684 | 29,200 |
2023/08/29 | 2,773 | 2,849 | 2,773 | 2,849 | 21,500 |
2023/08/28 | 2,810 | 2,824 | 2,742 | 2,792 | 13,300 |
2023/08/25 | 2,751 | 2,820 | 2,751 | 2,810 | 5,700 |
2023/08/24 | 2,816 | 2,816 | 2,741 | 2,800 | 8,000 |
2023/08/23 | 2,851 | 2,851 | 2,808 | 2,816 | 7,200 |
2023/08/22 | 2,770 | 2,852 | 2,760 | 2,851 | 10,500 |
2023/08/21 | 2,735 | 2,770 | 2,721 | 2,770 | 7,100 |
2023/08/18 | 2,615 | 2,760 | 2,600 | 2,720 | 21,900 |
2023/08/17 | 2,614 | 2,614 | 2,551 | 2,598 | 17,500 |
2023/08/16 | 2,460 | 2,470 | 2,456 | 2,470 | 1,900 |
2023/08/15 | 2,458 | 2,475 | 2,456 | 2,472 | 4,000 |
2023/08/14 | 2,545 | 2,545 | 2,421 | 2,464 | 12,200 |
2023/08/10 | 2,601 | 2,610 | 2,435 | 2,546 | 9,500 |
2023/08/09 | 2,615 | 2,615 | 2,601 | 2,601 | 2,500 |
2023/08/08 | 2,615 | 2,615 | 2,603 | 2,607 | 2,300 |
2023/08/07 | 2,580 | 2,600 | 2,570 | 2,600 | 5,900 |
2023/08/04 | 2,534 | 2,575 | 2,534 | 2,573 | 4,000 |
2023/08/03 | 2,490 | 2,530 | 2,480 | 2,525 | 3,500 |
2023/08/02 | 2,475 | 2,501 | 2,475 | 2,492 | 3,600 |
2023/08/01 | 2,450 | 2,460 | 2,436 | 2,460 | 3,300 |
2023/07/31 | 2,408 | 2,436 | 2,408 | 2,431 | 5,100 |
2023/07/28 | 2,418 | 2,418 | 2,393 | 2,407 | 2,900 |
2023/07/27 | 2,385 | 2,409 | 2,385 | 2,409 | 4,100 |
2023/07/26 | 2,385 | 2,400 | 2,374 | 2,389 | 3,800 |
2023/07/25 | 2,347 | 2,385 | 2,333 | 2,385 | 2,200 |
2023/07/24 | 2,317 | 2,347 | 2,317 | 2,347 | 2,900 |
2023/07/21 | 2,290 | 2,320 | 2,280 | 2,317 | 2,200 |
2023/07/20 | 2,276 | 2,292 | 2,270 | 2,290 | 1,600 |
2023/07/19 | 2,300 | 2,300 | 2,259 | 2,262 | 2,400 |
2023/07/18 | 2,350 | 2,350 | 2,200 | 2,269 | 5,400 |
2023/07/14 | 2,247 | 2,275 | 2,220 | 2,275 | 4,800 |
2023/07/13 | 2,232 | 2,232 | 2,211 | 2,215 | 3,100 |
2023/07/12 | 2,240 | 2,245 | 2,225 | 2,232 | 2,100 |
2023/07/11 | 2,287 | 2,287 | 2,245 | 2,247 | 4,000 |
2023/07/10 | 2,269 | 2,288 | 2,264 | 2,284 | 3,300 |
2023/07/07 | 2,235 | 2,266 | 2,234 | 2,241 | 3,400 |
2023/07/06 | 2,220 | 2,229 | 2,215 | 2,229 | 2,500 |
2023/07/05 | 2,186 | 2,212 | 2,186 | 2,200 | 1,900 |
2023/07/04 | 2,176 | 2,230 | 2,170 | 2,185 | 6,300 |
2023/07/03 | 2,200 | 2,235 | 2,196 | 2,235 | 6,800 |
2023/06/30 | 2,182 | 2,185 | 2,154 | 2,177 | 3,200 |
2023/06/29 | 2,132 | 2,165 | 2,132 | 2,160 | 3,500 |
2023/06/28 | 2,132 | 2,133 | 2,119 | 2,119 | 1,400 |
2023/06/27 | 2,130 | 2,130 | 2,101 | 2,114 | 1,700 |
2023/06/26 | 2,118 | 2,121 | 2,100 | 2,101 | 1,500 |
2023/06/23 | 2,103 | 2,113 | 2,095 | 2,108 | 1,700 |
2023/06/22 | 2,130 | 2,130 | 2,108 | 2,113 | 3,500 |
2023/06/21 | 2,133 | 2,143 | 2,128 | 2,132 | 2,000 |
2023/06/20 | 2,115 | 2,158 | 2,109 | 2,142 | 1,500 |
2023/06/19 | 2,090 | 2,190 | 2,090 | 2,125 | 4,200 |
2023/06/16 | 2,062 | 2,086 | 2,062 | 2,084 | 2,800 |
2023/06/15 | 2,062 | 2,062 | 2,056 | 2,057 | 800 |
2023/06/14 | 2,050 | 2,058 | 2,046 | 2,058 | 1,300 |
2023/06/13 | 2,050 | 2,050 | 2,040 | 2,050 | 1,000 |
2023/06/12 | 2,033 | 2,042 | 2,033 | 2,042 | 1,800 |
2023/06/09 | 2,026 | 2,029 | 2,022 | 2,029 | 1,100 |
2023/06/08 | 2,020 | 2,024 | 2,020 | 2,024 | 400 |
2023/06/07 | 2,020 | 2,023 | 2,020 | 2,023 | 1,400 |
2023/06/06 | 2,010 | 2,019 | 2,010 | 2,019 | 1,100 |
2023/06/05 | 2,020 | 2,021 | 2,013 | 2,017 | 2,200 |
2023/06/02 | 2,014 | 2,014 | 2,002 | 2,014 | 1,000 |
2023/06/01 | 2,015 | 2,015 | 1,996 | 2,009 | 1,800 |
2023/05/31 | 2,001 | 2,001 | 1,995 | 1,999 | 800 |
2023/05/30 | 2,000 | 2,011 | 2,000 | 2,011 | 1,300 |
2023/05/29 | 2,011 | 2,011 | 2,001 | 2,011 | 1,700 |
2023/05/26 | 2,010 | 2,010 | 2,000 | 2,009 | 1,500 |
2023/05/25 | 1,994 | 2,000 | 1,993 | 2,000 | 2,200 |
2023/05/24 | 1,992 | 1,992 | 1,986 | 1,986 | 400 |
2023/05/23 | 1,996 | 1,998 | 1,985 | 1,985 | 1,700 |
2023/05/22 | 1,994 | 1,994 | 1,994 | 1,994 | 400 |
2023/05/19 | 1,991 | 1,994 | 1,988 | 1,994 | 1,700 |
2023/05/18 | 1,995 | 1,999 | 1,990 | 1,991 | 1,700 |
2023/05/17 | 1,999 | 1,999 | 1,987 | 1,994 | 800 |
2023/05/16 | 1,975 | 2,001 | 1,975 | 1,985 | 1,400 |
2023/05/15 | 1,998 | 1,999 | 1,977 | 1,993 | 1,800 |
2023/05/12 | 1,975 | 1,994 | 1,975 | 1,994 | 700 |
2023/05/11 | 1,988 | 1,988 | 1,976 | 1,988 | 700 |
2023/05/10 | 1,988 | 1,988 | 1,976 | 1,988 | 700 |
2023/05/09 | 1,980 | 1,989 | 1,975 | 1,987 | 2,400 |
2023/05/08 | 1,955 | 1,975 | 1,955 | 1,975 | 1,400 |
2023/05/02 | 1,960 | 1,961 | 1,951 | 1,956 | 1,100 |
2023/05/01 | 1,975 | 1,975 | 1,959 | 1,960 | 1,200 |
2023/04/28 | 1,986 | 1,986 | 1,969 | 1,969 | 1,900 |
2023/04/27 | 1,984 | 1,984 | 1,965 | 1,965 | 1,100 |
2023/04/26 | 1,980 | 1,980 | 1,973 | 1,973 | 1,200 |
2023/04/25 | 1,974 | 1,978 | 1,964 | 1,971 | 1,500 |
2023/04/24 | 1,961 | 1,968 | 1,961 | 1,965 | 2,400 |
2023/04/21 | 1,959 | 1,960 | 1,954 | 1,958 | 1,900 |
2023/04/20 | 1,949 | 1,955 | 1,945 | 1,952 | 1,800 |
2023/04/19 | 1,947 | 1,947 | 1,941 | 1,946 | 1,100 |
2023/04/18 | 1,949 | 1,949 | 1,939 | 1,947 | 1,100 |
2023/04/17 | 1,929 | 1,936 | 1,925 | 1,936 | 2,800 |
2023/04/14 | 1,927 | 1,927 | 1,923 | 1,923 | 1,100 |
2023/04/13 | 1,927 | 1,927 | 1,925 | 1,925 | 300 |
2023/04/12 | 1,930 | 1,930 | 1,927 | 1,927 | 900 |
2023/04/11 | 1,928 | 1,929 | 1,927 | 1,929 | 800 |
2023/04/10 | 1,919 | 1,928 | 1,919 | 1,928 | 900 |
2023/04/07 | 1,917 | 1,917 | 1,915 | 1,917 | 600 |
2023/04/06 | 1,916 | 1,919 | 1,910 | 1,914 | 900 |
2023/04/05 | 1,915 | 1,915 | 1,906 | 1,907 | 800 |
2023/04/04 | 1,905 | 1,910 | 1,904 | 1,907 | 1,000 |
2023/04/03 | 1,907 | 1,910 | 1,902 | 1,905 | 1,200 |
2023/03/31 | 1,897 | 1,914 | 1,897 | 1,906 | 1,600 |
2023/03/30 | 1,900 | 1,900 | 1,895 | 1,897 | 600 |
2023/03/29 | 1,895 | 1,900 | 1,888 | 1,900 | 1,700 |
2023/03/28 | 1,903 | 1,903 | 1,895 | 1,895 | 1,400 |
2023/03/27 | 1,900 | 1,901 | 1,900 | 1,900 | 1,200 |
2023/03/24 | 1,895 | 1,900 | 1,895 | 1,900 | 800 |
2023/03/23 | 1,899 | 1,909 | 1,895 | 1,904 | 1,100 |
2023/03/22 | 1,897 | 1,898 | 1,892 | 1,898 | 900 |
2023/03/20 | 1,902 | 1,902 | 1,894 | 1,897 | 2,000 |
2023/03/17 | 1,904 | 1,904 | 1,902 | 1,902 | 500 |
2023/03/16 | 1,901 | 1,907 | 1,900 | 1,907 | 1,900 |
2023/03/15 | 1,906 | 1,907 | 1,902 | 1,907 | 900 |
2023/03/14 | 1,910 | 1,910 | 1,901 | 1,902 | 700 |
2023/03/13 | 1,903 | 1,910 | 1,902 | 1,910 | 1,700 |
2023/03/10 | 1,907 | 1,907 | 1,904 | 1,904 | 900 |
2023/03/09 | 1,903 | 1,905 | 1,903 | 1,905 | 700 |
2023/03/08 | 1,903 | 1,903 | 1,901 | 1,903 | 1,100 |
2023/03/07 | 1,902 | 1,906 | 1,902 | 1,904 | 1,000 |
2023/03/06 | 1,900 | 1,902 | 1,900 | 1,901 | 900 |
2023/03/03 | 1,905 | 1,905 | 1,898 | 1,900 | 1,200 |
2023/03/02 | 1,898 | 1,905 | 1,898 | 1,900 | 1,600 |
2023/03/01 | 1,897 | 1,900 | 1,897 | 1,898 | 700 |
2023/02/28 | 1,902 | 1,902 | 1,898 | 1,898 | 2,800 |
2023/02/27 | 1,878 | 1,911 | 1,878 | 1,902 | 11,300 |
2023/02/24 | 1,961 | 1,980 | 1,960 | 1,977 | 10,000 |
2023/02/22 | 1,956 | 1,965 | 1,955 | 1,961 | 3,400 |
2023/02/21 | 1,954 | 1,956 | 1,953 | 1,956 | 1,500 |
2023/02/20 | 1,952 | 1,957 | 1,952 | 1,955 | 2,900 |
2023/02/17 | 1,956 | 1,956 | 1,950 | 1,950 | 2,600 |
2023/02/16 | 1,954 | 1,956 | 1,952 | 1,956 | 1,000 |
2023/02/15 | 1,953 | 1,955 | 1,953 | 1,954 | 1,800 |
2023/02/14 | 1,950 | 1,953 | 1,950 | 1,953 | 1,400 |
2023/02/13 | 1,952 | 1,956 | 1,950 | 1,954 | 2,200 |
2023/02/10 | 1,958 | 1,958 | 1,952 | 1,952 | 1,200 |
2023/02/09 | 1,958 | 1,958 | 1,952 | 1,952 | 1,100 |
2023/02/08 | 1,958 | 1,958 | 1,955 | 1,955 | 1,700 |
2023/02/07 | 1,955 | 1,957 | 1,955 | 1,957 | 900 |
2023/02/06 | 1,955 | 1,958 | 1,954 | 1,955 | 1,000 |
2023/02/03 | 1,956 | 1,956 | 1,951 | 1,953 | 1,000 |
2023/02/02 | 1,965 | 1,965 | 1,956 | 1,957 | 1,700 |
2023/02/01 | 1,962 | 1,962 | 1,954 | 1,960 | 1,900 |
2023/01/31 | 1,956 | 1,960 | 1,951 | 1,952 | 1,300 |
2023/01/30 | 1,931 | 1,972 | 1,931 | 1,955 | 3,700 |
2023/01/27 | 1,924 | 1,930 | 1,922 | 1,928 | 1,500 |
2023/01/26 | 1,925 | 1,925 | 1,922 | 1,922 | 800 |
2023/01/25 | 1,925 | 1,925 | 1,922 | 1,922 | 700 |
2023/01/24 | 1,922 | 1,923 | 1,919 | 1,923 | 1,200 |
2023/01/23 | 1,921 | 1,928 | 1,918 | 1,918 | 3,000 |
2023/01/20 | 1,929 | 1,929 | 1,920 | 1,921 | 1,400 |
2023/01/19 | 1,910 | 1,919 | 1,908 | 1,919 | 800 |
2023/01/18 | 1,919 | 1,919 | 1,911 | 1,911 | 900 |
2023/01/17 | 1,915 | 1,923 | 1,915 | 1,915 | 900 |
2023/01/16 | 1,920 | 1,923 | 1,910 | 1,916 | 3,400 |
2023/01/13 | 1,931 | 1,932 | 1,924 | 1,924 | 700 |
2023/01/12 | 1,932 | 1,934 | 1,929 | 1,931 | 1,000 |
2023/01/11 | 1,929 | 1,932 | 1,922 | 1,926 | 2,600 |
2023/01/10 | 1,922 | 1,928 | 1,922 | 1,927 | 1,200 |
2023/01/06 | 1,920 | 1,920 | 1,915 | 1,920 | 900 |
2023/01/05 | 1,910 | 1,910 | 1,910 | 1,910 | 800 |
2023/01/04 | 1,906 | 1,909 | 1,901 | 1,905 | 2,200 |