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

このページの先頭へ