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
2026/05/29 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
2025/09/12 52 53 50 50 1,974,700
2025/09/11 52 54 51 52 1,798,800
2025/09/10 51 52 50 52 2,295,500
2025/09/09 54 55 51 51 1,676,000
2025/09/08 52 55 52 54 1,841,400
2025/09/05 53 53 52 53 1,989,400
2025/09/04 54 56 53 54 2,053,000
2025/09/03 54 55 53 53 2,255,800
2025/09/02 56 58 55 56 2,646,500
2025/09/01 58 58 55 56 3,121,100
2025/08/29 58 61 57 58 2,312,400
2025/08/28 62 63 58 58 1,927,900
2025/08/27 66 67 60 61 4,586,300
2025/08/26 57 67 57 67 9,328,700
2025/08/25 62 62 56 57 4,211,100
2025/08/22 62 62 59 61 4,556,000
2025/08/21 56 68 56 62 17,906,300
2025/08/20 58 58 55 57 4,282,800
2025/08/19 56 60 55 59 4,291,000
2025/08/18 54 55 53 54 1,437,100
2025/08/15 52 53 50 53 2,252,800
2025/08/14 52 55 52 54 2,373,500
2025/08/13 51 58 51 53 5,591,200
2025/08/12 53 54 50 50 3,093,500
2025/08/08 56 58 55 55 2,202,800
2025/08/07 58 58 53 55 5,254,800
2025/08/06 61 61 58 58 2,051,500
2025/08/05 63 64 59 61 3,049,200
2025/08/04 63 65 61 63 1,552,500
2025/08/01 63 64 61 64 1,552,600
2025/07/31 61 65 61 64 1,398,100
2025/07/30 66 66 61 62 3,344,500
2025/07/29 69 69 64 66 2,531,600
2025/07/28 65 70 63 66 5,338,300
2025/07/25 61 65 60 64 5,919,100

このページの先頭へ