ＴＨＥ ＷＨＹ ＨＯＷ ＤＯ ＣＯＭＰＡＮＹ(3823)の株価時系列情報
ＴＨＥ ＷＨＹ ＨＯＷ ＤＯ ＣＯＭＰＡＮＹ(3823)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 77 | 77 | 72 | 74 | 4,100,300 |
| 2025/08/06 | 79 | 80 | 76 | 76 | 1,833,200 |
| 2025/08/05 | 80 | 82 | 78 | 79 | 1,557,500 |
| 2025/08/04 | 77 | 82 | 77 | 80 | 1,720,200 |
| 2025/08/01 | 81 | 82 | 79 | 80 | 1,370,800 |
| 2025/07/31 | 78 | 81 | 77 | 80 | 2,590,100 |
| 2025/07/30 | 78 | 80 | 75 | 79 | 3,300,500 |
| 2025/07/29 | 81 | 81 | 77 | 78 | 4,702,600 |
| 2025/07/28 | 84 | 84 | 79 | 81 | 6,170,500 |
| 2025/07/25 | 86 | 86 | 82 | 84 | 4,319,600 |
| 2025/07/24 | 88 | 89 | 85 | 85 | 2,781,100 |
| 2025/07/23 | 88 | 91 | 86 | 86 | 3,791,300 |
| 2025/07/22 | 86 | 90 | 84 | 86 | 3,854,100 |
| 2025/07/18 | 90 | 91 | 87 | 87 | 3,731,300 |
| 2025/07/17 | 86 | 95 | 85 | 91 | 8,605,600 |
| 2025/07/16 | 95 | 99 | 90 | 90 | 8,373,500 |
| 2025/07/15 | 104 | 107 | 98 | 99 | 12,752,600 |
| 2025/07/14 | 118 | 125 | 115 | 123 | 8,977,100 |
| 2025/07/11 | 117 | 118 | 115 | 117 | 2,869,200 |
| 2025/07/10 | 119 | 119 | 114 | 117 | 3,529,200 |
| 2025/07/09 | 112 | 122 | 112 | 118 | 8,723,100 |
| 2025/07/08 | 108 | 114 | 108 | 112 | 4,410,200 |
| 2025/07/07 | 105 | 110 | 104 | 107 | 3,784,500 |
| 2025/07/04 | 101 | 107 | 101 | 104 | 3,470,100 |
| 2025/07/03 | 98 | 103 | 97 | 102 | 3,644,700 |
| 2025/07/02 | 101 | 102 | 96 | 96 | 6,205,900 |
| 2025/07/01 | 104 | 108 | 101 | 102 | 5,223,200 |
| 2025/06/30 | 103 | 104 | 100 | 100 | 4,627,100 |
| 2025/06/27 | 103 | 108 | 102 | 103 | 4,049,100 |
| 2025/06/26 | 107 | 107 | 101 | 102 | 3,620,800 |
| 2025/06/25 | 108 | 108 | 103 | 104 | 2,904,200 |
| 2025/06/24 | 108 | 111 | 104 | 106 | 4,934,700 |
| 2025/06/23 | 106 | 112 | 106 | 107 | 5,481,600 |
| 2025/06/20 | 118 | 119 | 113 | 113 | 6,668,100 |
| 2025/06/19 | 120 | 124 | 118 | 119 | 3,586,900 |
| 2025/06/18 | 116 | 123 | 115 | 120 | 6,263,000 |
| 2025/06/17 | 123 | 123 | 116 | 117 | 7,357,400 |
| 2025/06/16 | 122 | 125 | 119 | 122 | 5,549,600 |
| 2025/06/13 | 127 | 128 | 122 | 122 | 6,391,200 |
| 2025/06/12 | 130 | 133 | 126 | 129 | 10,601,000 |
| 2025/06/11 | 127 | 132 | 125 | 127 | 7,927,700 |
| 2025/06/10 | 127 | 130 | 125 | 127 | 5,344,100 |
| 2025/06/09 | 123 | 134 | 121 | 128 | 10,033,900 |
| 2025/06/06 | 130 | 130 | 123 | 125 | 10,139,800 |
| 2025/06/05 | 130 | 135 | 128 | 130 | 10,585,000 |
| 2025/06/04 | 122 | 133 | 122 | 130 | 15,894,000 |
| 2025/06/03 | 119 | 123 | 115 | 122 | 6,805,200 |
| 2025/06/02 | 123 | 123 | 118 | 120 | 6,435,500 |
| 2025/05/30 | 117 | 127 | 115 | 123 | 22,519,800 |
| 2025/05/29 | 148 | 153 | 109 | 116 | 62,155,500 |
| 2025/05/28 | 141 | 153 | 135 | 141 | 28,664,200 |
| 2025/05/27 | 143 | 157 | 141 | 156 | 25,301,700 |
| 2025/05/26 | 127 | 139 | 126 | 138 | 13,517,000 |
| 2025/05/23 | 127 | 130 | 122 | 124 | 7,599,700 |
| 2025/05/22 | 114 | 132 | 112 | 129 | 19,984,800 |
| 2025/05/21 | 117 | 118 | 107 | 113 | 14,747,600 |
| 2025/05/20 | 110 | 118 | 107 | 115 | 7,925,000 |
| 2025/05/19 | 105 | 110 | 102 | 109 | 5,840,300 |
| 2025/05/16 | 102 | 109 | 100 | 106 | 5,776,000 |
| 2025/05/15 | 103 | 111 | 101 | 101 | 5,037,900 |
| 2025/05/14 | 110 | 112 | 105 | 106 | 4,849,700 |
| 2025/05/13 | 115 | 115 | 110 | 110 | 3,573,800 |
| 2025/05/12 | 116 | 118 | 112 | 113 | 2,927,700 |
| 2025/05/09 | 111 | 120 | 111 | 116 | 4,604,800 |
| 2025/05/08 | 114 | 115 | 108 | 112 | 8,307,600 |
| 2025/05/07 | 100 | 117 | 100 | 116 | 12,205,700 |
| 2025/05/02 | 103 | 103 | 99 | 100 | 3,838,700 |
| 2025/05/01 | 107 | 113 | 101 | 103 | 9,475,600 |
| 2025/04/30 | 104 | 110 | 103 | 110 | 5,482,800 |
| 2025/04/28 | 100 | 105 | 100 | 102 | 3,199,200 |
| 2025/04/25 | 99 | 102 | 98 | 100 | 3,075,000 |
| 2025/04/24 | 101 | 102 | 98 | 101 | 3,763,100 |
| 2025/04/23 | 102 | 103 | 99 | 100 | 5,360,100 |
| 2025/04/22 | 105 | 107 | 99 | 99 | 7,639,400 |
| 2025/04/21 | 116 | 116 | 105 | 105 | 12,148,400 |
| 2025/04/18 | 122 | 127 | 117 | 119 | 14,745,000 |
| 2025/04/17 | 123 | 129 | 112 | 122 | 26,202,700 |
| 2025/04/16 | 148 | 149 | 121 | 122 | 40,186,700 |
| 2025/04/15 | 116 | 120 | 116 | 120 | 4,897,300 |
| 2025/04/14 | 104 | 104 | 90 | 90 | 9,811,600 |
| 2025/04/11 | 93 | 102 | 93 | 101 | 6,874,900 |
| 2025/04/10 | 105 | 105 | 94 | 95 | 11,249,400 |
| 2025/04/09 | 93 | 97 | 89 | 95 | 6,734,600 |
| 2025/04/08 | 90 | 102 | 89 | 96 | 10,745,700 |
| 2025/04/07 | 83 | 93 | 80 | 82 | 7,702,400 |
| 2025/04/04 | 87 | 92 | 82 | 92 | 11,759,900 |
| 2025/04/03 | 89 | 97 | 89 | 91 | 5,975,700 |
| 2025/04/02 | 96 | 99 | 92 | 94 | 8,905,600 |
| 2025/04/01 | 103 | 108 | 99 | 101 | 9,669,300 |
| 2025/03/31 | 115 | 118 | 102 | 105 | 22,607,200 |
| 2025/03/28 | 104 | 111 | 97 | 103 | 20,911,100 |
| 2025/03/27 | 121 | 123 | 96 | 106 | 35,970,800 |
| 2025/03/26 | 115 | 131 | 113 | 123 | 32,953,300 |
| 2025/03/25 | 148 | 156 | 130 | 130 | 18,629,600 |
| 2025/03/24 | 154 | 155 | 143 | 147 | 12,827,900 |
| 2025/03/21 | 142 | 156 | 136 | 149 | 21,615,800 |
| 2025/03/19 | 165 | 166 | 141 | 145 | 29,442,100 |
| 2025/03/18 | 177 | 184 | 167 | 169 | 25,448,400 |
| 2025/03/17 | 168 | 177 | 165 | 167 | 15,934,800 |
| 2025/03/14 | 178 | 189 | 166 | 173 | 35,493,000 |
| 2025/03/13 | 162 | 188 | 161 | 181 | 72,943,900 |
| 2025/03/12 | 145 | 157 | 143 | 157 | 56,578,600 |
| 2025/03/11 | 131 | 144 | 126 | 140 | 40,024,400 |
| 2025/03/10 | 143 | 151 | 134 | 135 | 39,192,100 |
| 2025/03/07 | 148 | 169 | 137 | 143 | 78,841,900 |
| 2025/03/06 | 126 | 139 | 121 | 131 | 45,796,500 |
| 2025/03/05 | 114 | 143 | 112 | 133 | 86,280,800 |
| 2025/03/04 | 96 | 111 | 93 | 106 | 58,711,800 |
| 2025/03/03 | 84 | 92 | 80 | 91 | 35,208,900 |
| 2025/02/28 | 85 | 95 | 78 | 82 | 46,792,400 |
| 2025/02/27 | 82 | 85 | 76 | 82 | 20,797,300 |
| 2025/02/26 | 80 | 87 | 76 | 80 | 21,660,300 |
| 2025/02/25 | 66 | 87 | 66 | 82 | 29,537,500 |
| 2025/02/21 | 77 | 83 | 67 | 68 | 31,183,700 |
| 2025/02/20 | 82 | 85 | 76 | 77 | 29,855,900 |
| 2025/02/19 | 71 | 92 | 70 | 82 | 69,026,600 |
| 2025/02/18 | 74 | 81 | 69 | 75 | 42,465,800 |
| 2025/02/17 | 68 | 78 | 61 | 73 | 60,891,400 |
| 2025/02/14 | 48 | 65 | 47 | 65 | 29,406,300 |
| 2025/02/13 | 48 | 58 | 45 | 46 | 40,820,200 |
| 2025/02/12 | 45 | 46 | 43 | 44 | 4,469,200 |
| 2025/02/10 | 40 | 44 | 40 | 43 | 5,692,400 |
| 2025/02/07 | 41 | 41 | 38 | 39 | 6,152,400 |
| 2025/02/06 | 39 | 43 | 38 | 42 | 5,535,600 |
| 2025/02/05 | 38 | 39 | 37 | 38 | 6,172,500 |
| 2025/02/04 | 41 | 42 | 38 | 39 | 8,669,300 |
| 2025/02/03 | 41 | 43 | 40 | 41 | 6,772,900 |
| 2025/01/31 | 42 | 42 | 40 | 42 | 7,183,300 |
| 2025/01/30 | 43 | 43 | 41 | 42 | 6,079,000 |
| 2025/01/29 | 46 | 48 | 42 | 43 | 21,112,400 |
| 2025/01/28 | 40 | 45 | 40 | 42 | 14,059,100 |
| 2025/01/27 | 46 | 48 | 41 | 41 | 16,882,800 |
| 2025/01/24 | 50 | 51 | 45 | 48 | 15,541,800 |
| 2025/01/23 | 49 | 58 | 49 | 52 | 41,500,900 |
| 2025/01/22 | 50 | 50 | 46 | 47 | 19,114,200 |
| 2025/01/21 | 44 | 52 | 42 | 50 | 25,961,400 |
| 2025/01/20 | 47 | 50 | 45 | 45 | 12,043,100 |
| 2025/01/17 | 40 | 48 | 38 | 48 | 20,826,400 |
| 2025/01/16 | 50 | 52 | 39 | 43 | 25,477,600 |
| 2025/01/15 | 38 | 46 | 37 | 44 | 42,325,000 |
| 2025/01/14 | 29 | 29 | 28 | 28 | 195,100 |
| 2025/01/10 | 28 | 29 | 28 | 29 | 270,400 |
| 2025/01/09 | 29 | 30 | 28 | 28 | 776,600 |
| 2025/01/08 | 29 | 30 | 29 | 29 | 462,100 |
| 2025/01/07 | 29 | 30 | 29 | 29 | 312,600 |
| 2025/01/06 | 30 | 30 | 29 | 29 | 154,000 |
| 2024/12/30 | 29 | 31 | 29 | 29 | 897,500 |
| 2024/12/27 | 29 | 30 | 29 | 30 | 165,300 |
| 2024/12/26 | 29 | 30 | 28 | 29 | 1,675,600 |
| 2024/12/25 | 29 | 30 | 29 | 29 | 260,100 |
| 2024/12/24 | 29 | 30 | 29 | 29 | 286,400 |
| 2024/12/23 | 30 | 30 | 29 | 29 | 800,300 |
| 2024/12/20 | 29 | 30 | 29 | 29 | 154,500 |
| 2024/12/19 | 29 | 30 | 28 | 29 | 464,400 |
| 2024/12/18 | 29 | 30 | 29 | 29 | 405,200 |
| 2024/12/17 | 29 | 30 | 28 | 29 | 785,400 |
| 2024/12/16 | 28 | 30 | 28 | 29 | 653,000 |
| 2024/12/13 | 29 | 30 | 28 | 29 | 1,912,800 |
| 2024/12/12 | 31 | 31 | 29 | 29 | 927,600 |
| 2024/12/11 | 30 | 31 | 30 | 30 | 177,100 |
| 2024/12/10 | 31 | 31 | 30 | 30 | 515,800 |
| 2024/12/09 | 32 | 32 | 30 | 32 | 921,300 |
| 2024/12/06 | 31 | 32 | 30 | 31 | 588,500 |
| 2024/12/05 | 32 | 32 | 30 | 31 | 2,054,500 |
| 2024/12/04 | 32 | 33 | 31 | 32 | 1,105,100 |
| 2024/12/03 | 33 | 35 | 32 | 32 | 3,171,300 |
| 2024/12/02 | 32 | 33 | 31 | 31 | 1,330,500 |
| 2024/11/29 | 34 | 34 | 30 | 32 | 3,037,000 |
| 2024/11/28 | 31 | 35 | 30 | 33 | 4,868,800 |
| 2024/11/27 | 32 | 32 | 30 | 30 | 814,600 |
| 2024/11/26 | 30 | 32 | 30 | 32 | 2,176,800 |
| 2024/11/25 | 30 | 31 | 29 | 30 | 871,600 |
| 2024/11/22 | 29 | 30 | 29 | 29 | 125,700 |
| 2024/11/21 | 30 | 30 | 29 | 29 | 148,300 |
| 2024/11/20 | 29 | 30 | 29 | 30 | 83,200 |
| 2024/11/19 | 29 | 30 | 29 | 29 | 87,000 |
| 2024/11/18 | 29 | 30 | 29 | 30 | 103,900 |
| 2024/11/15 | 28 | 30 | 28 | 29 | 668,400 |
| 2024/11/14 | 28 | 29 | 28 | 28 | 65,200 |
| 2024/11/13 | 29 | 29 | 28 | 28 | 670,300 |
| 2024/11/12 | 29 | 30 | 29 | 29 | 211,100 |
| 2024/11/11 | 29 | 30 | 29 | 30 | 82,200 |
| 2024/11/08 | 29 | 30 | 29 | 29 | 278,700 |
| 2024/11/07 | 29 | 30 | 28 | 29 | 307,500 |
| 2024/11/06 | 29 | 30 | 28 | 29 | 336,500 |
| 2024/11/05 | 30 | 30 | 28 | 28 | 455,100 |
| 2024/11/01 | 29 | 30 | 29 | 30 | 780,300 |
| 2024/10/31 | 30 | 30 | 29 | 29 | 82,100 |
| 2024/10/30 | 29 | 30 | 29 | 29 | 284,700 |
| 2024/10/29 | 29 | 29 | 28 | 28 | 197,200 |
| 2024/10/28 | 28 | 29 | 27 | 28 | 706,600 |
| 2024/10/25 | 29 | 29 | 28 | 28 | 155,700 |
| 2024/10/24 | 28 | 29 | 28 | 29 | 201,800 |
| 2024/10/23 | 28 | 29 | 28 | 29 | 312,100 |
| 2024/10/22 | 30 | 30 | 28 | 28 | 475,300 |
| 2024/10/21 | 29 | 30 | 29 | 30 | 103,600 |
| 2024/10/18 | 30 | 30 | 29 | 30 | 308,000 |
| 2024/10/17 | 29 | 30 | 29 | 30 | 152,600 |
| 2024/10/16 | 29 | 31 | 29 | 31 | 596,700 |
| 2024/10/15 | 30 | 30 | 29 | 29 | 140,900 |