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

ＷＩＺＥ(3664)の株価時系列情報

ＷＩＺＥ(3664)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
2026/07/17 23 24 22 22 12,539,500
2026/07/16 24 25 23 24 14,531,500
2026/07/15 23 24 22 24 14,958,400
2026/07/14 23 23 22 23 15,666,600
2026/07/13 22 23 21 22 13,886,300
2026/07/10 22 23 21 22 10,596,400
2026/07/09 22 23 21 22 11,593,000
2026/07/08 23 24 22 23 9,432,700
2026/07/07 24 25 23 24 10,970,000
2026/07/06 24 25 23 24 13,627,000
2026/07/03 24 25 23 24 9,499,800
2026/07/02 23 25 23 25 10,008,500
2026/07/01 22 24 21 23 7,896,700
2026/06/30 22 24 21 23 8,352,600
2026/06/29 22 23 20 21 8,455,500
2026/06/26 22 22 21 21 1,590,100
2026/06/25 22 23 22 22 976,800
2026/06/24 23 23 22 23 637,100
2026/06/23 23 24 22 22 1,408,800
2026/06/22 22 24 22 22 2,158,700
2026/06/19 22 23 22 22 796,500
2026/06/18 23 24 22 22 5,479,900
2026/06/17 25 25 24 24 834,700
2026/06/16 26 28 24 25 3,239,000
2026/06/15 24 28 24 25 9,006,300
2026/06/12 23 25 23 23 1,949,700
2026/06/11 22 24 21 23 3,400,800
2026/06/10 23 24 22 22 997,700
2026/06/09 24 26 22 23 5,337,200
2026/06/08 26 27 24 24 6,335,800
2026/06/05 35 40 26 28 68,520,600
2026/06/04 23 23 21 21 2,157,000
2026/06/03 23 24 21 23 7,660,000
2026/06/02 24 25 24 24 1,674,800
2026/06/01 25 26 23 24 7,082,600
2026/05/29 25 27 25 26 5,723,500
2026/05/28 25 27 25 26 7,998,400
2026/05/27 25 26 25 26 6,310,200
2026/05/26 26 26 25 25 7,800,800
2026/05/25 26 27 25 26 7,084,800
2026/05/22 26 27 25 26 6,705,300
2026/05/21 26 27 25 26 4,825,700
2026/05/20 28 29 24 25 10,234,500
2026/05/19 28 30 28 28 1,613,900
2026/05/18 31 31 28 28 7,525,900
2026/05/15 33 34 32 33 6,075,100
2026/05/14 34 34 33 33 7,562,600
2026/05/13 34 34 33 33 5,686,300
2026/05/12 35 35 33 34 7,443,500
2026/05/11 34 35 34 35 4,182,300
2026/05/08 34 34 33 34 3,737,100
2026/05/07 33 34 33 33 3,513,500
2026/05/01 33 34 33 34 3,685,700
2026/04/30 35 35 33 34 4,217,200
2026/04/28 35 36 34 35 4,849,500
2026/04/27 36 37 35 36 3,975,500
2026/04/24 36 37 35 36 4,064,100
2026/04/23 38 38 35 37 4,423,300
2026/04/22 39 40 37 37 4,404,800
2026/04/21 38 39 37 39 2,698,100
2026/04/20 38 39 36 38 6,739,700
2026/04/17 37 40 36 40 9,991,700
2026/04/16 36 37 35 35 6,075,200
2026/04/15 37 39 36 37 7,973,600
2026/04/14 39 39 36 37 8,557,500
2026/04/13 40 41 37 38 10,981,800
2026/04/10 34 45 34 40 34,846,600
2026/04/09 35 35 33 34 7,806,700
2026/04/08 32 34 31 33 9,067,600
2026/04/07 31 33 31 32 9,280,300
2026/04/06 31 32 30 31 8,085,200
2026/04/03 31 32 31 31 3,227,100
2026/03/27 32 33 31 32 1,528,200
2026/03/26 32 33 31 32 2,096,700
2026/03/25 32 33 31 33 1,894,200
2026/03/24 31 32 31 32 2,053,600
2026/03/23 32 33 31 32 2,682,400
2026/03/19 33 34 33 33 3,398,400
2026/03/18 32 34 32 34 3,042,900
2026/03/17 33 34 32 33 3,738,500
2026/03/16 33 34 32 33 4,022,800
2026/03/13 32 33 32 33 3,849,500
2026/03/12 33 33 32 33 5,240,500
2026/03/11 33 33 32 33 2,753,400
2026/03/10 32 33 31 33 2,033,500
2026/03/09 32 32 30 31 2,450,200
2026/03/06 32 33 31 32 1,956,700
2026/03/05 32 33 31 31 3,539,700
2026/03/04 32 33 30 31 5,204,100
2026/03/03 33 34 32 33 3,389,700
2026/03/02 34 34 32 33 2,657,200
2026/02/27 32 34 32 34 2,737,500
2026/02/26 32 34 32 33 2,014,200
2026/02/25 32 33 31 32 1,633,400
2026/02/24 33 34 31 32 5,136,500
2026/02/20 34 34 33 33 1,835,200
2026/02/19 35 35 33 34 2,021,500
2026/02/18 33 35 33 35 3,548,100
2026/02/17 34 34 33 33 2,479,000
2026/02/16 32 34 32 33 2,823,300
2026/02/13 33 34 32 32 3,336,800
2026/02/12 34 35 33 34 4,304,500
2026/02/10 34 35 33 34 2,156,800
2026/02/09 35 36 33 34 2,674,300
2026/02/06 35 35 33 35 2,946,400
2026/02/05 35 36 34 35 2,914,300
2026/02/04 35 36 34 36 3,745,800
2026/02/03 36 36 35 35 1,511,800
2026/02/02 36 37 35 36 2,085,100
2026/01/30 35 37 35 37 3,042,400
2026/01/29 37 38 36 36 1,972,200
2026/01/28 39 39 37 37 3,112,000
2026/01/27 39 40 38 39 2,277,500
2026/01/26 38 39 38 39 2,467,300
2026/01/23 38 39 38 39 2,137,600
2026/01/22 40 40 38 39 3,389,900
2026/01/21 39 40 38 39 3,320,500
2026/01/20 41 41 40 40 2,617,900
2026/01/19 40 41 39 41 4,300,400
2026/01/16 42 43 40 41 4,379,300
2026/01/15 40 45 40 44 5,058,900
2026/01/14 40 41 40 40 2,853,100
2026/01/13 40 40 38 40 3,674,400
2026/01/09 38 40 38 40 2,996,300
2026/01/08 39 40 38 38 4,612,600
2026/01/07 39 40 38 39 5,575,200
2026/01/06 38 41 37 38 9,059,700
2026/01/05 35 38 35 38 6,271,800
2025/12/30 35 35 34 34 2,335,800
2025/12/29 36 36 34 35 4,371,400
2025/12/26 36 36 34 35 6,812,700
2025/12/25 35 36 34 36 4,660,500
2025/12/24 36 36 33 35 7,172,800
2025/12/23 32 36 32 36 9,275,500
2025/12/22 33 34 32 32 7,163,400
2025/12/19 33 34 32 33 5,064,800
2025/12/18 32 33 31 32 7,964,100
2025/12/17 33 34 32 33 6,493,200
2025/12/16 34 35 33 33 5,110,900
2025/12/15 34 35 33 35 7,276,400
2025/12/12 35 35 33 34 6,920,200
2025/12/11 35 35 34 34 6,128,800
2025/12/10 36 37 35 36 4,163,500
2025/12/09 35 36 35 35 5,432,100
2025/12/08 36 37 35 35 3,798,600
2025/12/05 38 38 36 36 4,422,600
2025/12/04 37 39 37 39 5,084,100
2025/12/03 38 38 37 37 5,073,100
2025/12/02 39 39 37 37 6,111,800
2025/12/01 41 42 38 38 5,435,200
2025/11/28 42 45 40 42 7,113,000
2025/11/27 39 43 38 41 8,907,000
2025/11/26 39 40 38 39 3,461,100
2025/11/25 39 41 38 39 3,122,400
2025/11/21 39 41 38 40 4,674,700
2025/11/20 40 41 38 40 6,272,800
2025/11/19 38 41 37 38 4,604,400
2025/11/18 39 39 37 38 3,945,700
2025/11/17 40 42 38 40 8,187,700
2025/11/14 46 46 43 43 5,199,700
2025/11/13 48 48 46 46 3,876,100
2025/11/12 47 51 46 49 6,295,900
2025/11/11 48 49 47 47 2,746,300
2025/11/10 48 48 47 48 4,101,300
2025/11/07 48 50 45 49 10,793,400
2025/11/06 50 50 48 49 4,157,200
2025/11/05 49 50 46 50 7,068,500
2025/11/04 51 51 49 50 6,882,600
2025/10/31 51 54 50 53 4,708,600
2025/10/30 52 53 49 51 11,843,500
2025/10/29 59 60 55 55 12,374,400
2025/10/28 58 62 55 62 18,440,200
2025/10/27 61 63 57 61 32,061,600
2025/10/24 55 62 54 56 46,935,800
2025/10/23 50 51 49 49 3,589,600
2025/10/22 49 51 48 50 3,833,300
2025/10/21 52 52 48 49 4,427,500
2025/10/20 50 52 48 50 8,768,000
2025/10/17 51 51 47 48 2,714,400
2025/10/16 52 53 49 50 2,612,700
2025/10/15 50 52 50 51 2,613,500
2025/10/14 52 53 48 49 4,350,200
2025/10/10 53 55 51 54 5,195,700
2025/10/09 56 57 51 53 7,705,800
2025/10/08 65 66 58 58 10,060,800
2025/10/07 70 71 59 67 23,063,100
2025/10/06 75 75 74 75 10,381,400
2025/10/03 45 47 44 45 2,531,900
2025/10/02 46 47 45 46 4,429,000
2025/10/01 46 47 45 46 10,815,000
2025/09/30 48 49 46 47 6,519,800
2025/09/29 48 49 46 46 7,918,000
2025/09/26 49 50 48 50 10,285,800
2025/09/25 51 52 48 48 9,206,000
2025/09/24 54 54 51 51 6,718,500
2025/09/22 55 56 53 53 8,602,400
2025/09/19 51 55 51 55 9,576,100
2025/09/18 53 53 51 53 5,613,900
2025/09/17 52 53 51 52 1,278,800
2025/09/16 51 54 50 54 2,488,300

このページの先頭へ