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

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
2026/05/29 36 37 36 36 521,900
2026/05/28 36 37 35 36 2,552,400
2026/05/27 41 45 36 36 5,865,100
2026/05/26 38 40 36 37 1,628,300
2026/05/25 38 39 37 38 921,600
2026/05/22 36 38 35 38 1,554,200
2026/05/21 37 37 35 36 1,513,500
2026/05/20 39 39 35 37 2,717,300
2026/05/19 37 42 37 39 2,809,000
2026/05/18 37 38 35 36 2,227,000
2026/05/15 38 39 37 38 1,828,500
2026/05/14 39 40 38 38 1,655,500
2026/05/13 40 41 39 40 1,167,200
2026/05/12 41 42 40 40 1,120,100
2026/05/11 42 42 41 41 1,175,500
2026/05/08 42 43 41 42 1,522,800
2026/05/07 44 45 42 42 2,183,200
2026/05/01 47 48 43 43 3,377,000
2026/04/30 43 44 42 43 1,485,900
2026/04/28 45 45 43 44 1,527,500
2026/04/27 45 46 44 45 2,483,100
2026/04/24 47 47 45 45 2,922,600
2026/04/23 51 51 46 47 6,080,600
2026/04/22 52 53 49 51 7,692,300
2026/04/21 56 57 52 54 11,201,100
2026/04/20 64 68 56 56 36,200,500
2026/04/17 44 68 44 55 86,431,100
2026/04/16 42 44 40 41 3,709,900
2026/04/15 43 44 41 42 2,426,300
2026/04/14 43 44 42 43 2,162,000
2026/04/13 44 45 42 43 2,186,100
2026/04/10 45 46 44 44 959,700
2026/04/09 46 46 44 45 1,094,800
2026/04/08 45 47 44 46 1,233,400
2026/04/07 46 46 43 44 2,174,000
2026/04/06 46 47 45 46 795,400
2026/04/03 46 49 45 46 1,211,700
2026/03/27 48 50 48 49 1,071,400
2026/03/26 50 50 48 48 649,200
2026/03/25 49 51 49 50 756,500
2026/03/24 48 49 48 48 599,700
2026/03/23 50 50 47 47 3,304,600
2026/03/19 52 53 51 51 770,900
2026/03/18 52 53 52 53 554,800
2026/03/17 53 55 51 51 1,350,600
2026/03/16 52 53 51 53 638,000
2026/03/13 53 54 52 52 973,100
2026/03/12 54 55 53 54 1,365,700
2026/03/11 54 57 53 55 1,798,700
2026/03/10 53 54 51 53 2,209,200
2026/03/09 53 53 51 52 1,746,000
2026/03/06 53 56 53 55 804,300
2026/03/05 53 56 53 54 757,500
2026/03/04 52 55 50 52 1,777,400
2026/03/03 56 57 53 54 1,912,500
2026/03/02 57 58 56 57 1,075,500
2026/02/27 57 60 56 59 1,652,300
2026/02/26 56 58 55 56 1,653,000
2026/02/25 55 59 54 55 3,553,400
2026/02/24 56 57 53 53 1,721,900
2026/02/20 57 59 55 56 3,179,000
2026/02/19 67 67 58 59 6,880,600
2026/02/18 70 70 67 67 2,358,100
2026/02/17 69 71 67 71 3,178,900
2026/02/16 68 71 67 69 4,591,200
2026/02/13 75 75 68 69 4,162,400
2026/02/12 74 79 67 74 20,690,600
2026/02/10 54 80 54 72 51,581,800
2026/02/09 52 52 50 51 663,200
2026/02/06 51 52 50 51 913,800
2026/02/05 52 53 51 52 500,300
2026/02/04 52 53 51 52 630,600
2026/02/03 53 53 51 52 944,300
2026/02/02 53 54 52 52 601,000
2026/01/30 54 54 52 53 818,300
2026/01/29 54 55 52 54 1,055,900
2026/01/28 54 56 53 55 875,700
2026/01/27 56 57 54 54 907,300
2026/01/26 55 57 55 56 936,300
2026/01/23 51 59 51 55 3,283,800
2026/01/22 54 55 51 51 1,818,500
2026/01/21 53 56 52 54 1,555,000
2026/01/20 54 55 52 54 1,247,000
2026/01/19 52 53 52 53 963,600
2026/01/16 52 54 51 51 2,084,700
2026/01/15 50 53 50 53 2,855,200
2026/01/14 56 59 54 54 2,882,100
2026/01/13 55 57 54 56 1,539,700
2026/01/09 54 55 53 53 1,123,700
2026/01/08 54 55 53 54 1,069,800
2026/01/07 55 55 52 53 1,627,400
2026/01/06 51 56 51 54 2,694,800
2026/01/05 49 51 48 50 1,989,000
2025/12/30 48 48 47 47 1,009,700
2025/12/29 46 49 45 47 1,412,500
2025/12/26 47 48 46 46 2,018,700
2025/12/25 48 49 47 48 1,019,800
2025/12/24 47 49 47 48 1,038,600
2025/12/23 47 49 47 47 1,253,500
2025/12/22 48 48 46 46 2,630,400
2025/12/19 48 50 48 49 887,400
2025/12/18 48 50 48 48 1,164,400
2025/12/17 50 51 47 49 2,043,900
2025/12/16 51 52 49 50 1,247,400
2025/12/15 52 53 51 51 1,148,400
2025/12/12 52 53 50 51 1,221,700
2025/12/11 53 53 52 52 721,400
2025/12/10 55 55 52 53 1,336,900
2025/12/09 53 55 52 54 1,111,300
2025/12/08 54 55 53 53 2,188,400
2025/12/05 59 62 55 55 9,201,600
2025/12/04 54 56 52 54 2,152,200
2025/12/03 56 56 52 53 2,381,600
2025/12/02 59 59 56 56 3,982,600
2025/12/01 57 66 55 63 16,909,400
2025/11/28 53 60 53 55 9,455,300
2025/11/27 49 51 48 49 1,709,600
2025/11/26 47 50 47 49 1,209,000
2025/11/25 49 49 47 48 1,972,300
2025/11/21 48 51 48 49 1,147,300
2025/11/20 51 51 48 48 1,546,300
2025/11/19 49 51 48 51 3,250,100
2025/11/18 52 53 49 50 2,414,100
2025/11/17 58 58 52 52 2,737,800
2025/11/14 59 60 58 58 643,600
2025/11/13 60 61 59 59 841,600
2025/11/12 58 61 57 61 987,400
2025/11/11 59 59 57 58 614,900
2025/11/10 58 59 56 59 1,225,200
2025/11/07 59 59 58 58 390,900
2025/11/06 61 61 59 59 283,300
2025/11/05 60 61 59 61 1,172,900
2025/11/04 60 60 59 60 483,900
2025/10/31 57 61 57 59 1,103,600
2025/10/30 56 59 55 58 1,394,600
2025/10/29 59 59 55 56 3,876,400
2025/10/28 60 61 59 59 721,900
2025/10/27 60 61 59 60 1,209,800
2025/10/24 61 63 60 60 1,043,800
2025/10/23 63 65 60 61 2,122,300
2025/10/22 61 62 59 61 2,133,500
2025/10/21 59 62 58 61 1,955,300
2025/10/20 62 64 57 58 4,924,600
2025/10/17 64 64 61 62 1,207,900
2025/10/16 64 65 62 63 3,276,100
2025/10/15 68 72 67 70 1,738,400
2025/10/14 71 72 66 69 3,240,100
2025/10/10 71 74 70 73 2,163,900
2025/10/09 71 72 69 69 2,185,200
2025/10/08 72 73 71 71 921,000
2025/10/07 72 73 69 72 1,759,500
2025/10/06 70 72 69 71 2,242,700
2025/10/03 68 72 68 71 1,655,800
2025/10/02 70 70 68 68 414,500
2025/10/01 71 71 68 68 1,585,300
2025/09/30 69 71 68 70 1,563,300
2025/09/29 70 72 68 69 2,070,500
2025/09/26 67 73 67 71 2,719,000
2025/09/25 69 70 67 67 1,740,700
2025/09/24 70 72 69 69 2,206,600
2025/09/22 75 77 70 70 4,009,000
2025/09/19 78 78 72 75 6,176,000
2025/09/18 71 80 71 78 14,418,100
2025/09/17 71 73 69 72 1,741,000
2025/09/16 68 71 67 71 2,428,200
2025/09/12 68 69 66 68 1,771,300
2025/09/11 67 69 66 68 1,372,200
2025/09/10 66 69 64 67 5,197,100
2025/09/09 77 79 67 67 18,706,200
2025/09/08 74 78 71 73 6,480,600
2025/09/05 75 76 74 74 696,500
2025/09/04 75 77 75 76 1,819,300
2025/09/03 78 79 75 75 3,074,100
2025/09/02 79 80 77 79 2,131,300
2025/09/01 76 79 75 79 2,528,000
2025/08/29 76 79 76 77 2,403,200
2025/08/28 78 79 74 76 5,146,100
2025/08/27 79 85 78 78 6,738,000
2025/08/26 82 84 79 79 4,958,700
2025/08/25 83 85 80 83 8,696,700
2025/08/22 117 119 85 87 66,429,100
2025/08/21 82 98 77 98 41,824,900
2025/08/20 70 71 66 68 3,707,000
2025/08/19 69 72 67 69 4,870,300
2025/08/18 63 68 62 67 4,097,200
2025/08/15 64 66 60 62 4,442,300
2025/08/14 61 67 60 63 5,695,400
2025/08/13 62 63 60 60 4,115,000
2025/08/12 63 67 60 63 11,598,800
2025/08/08 73 77 73 74 1,778,300
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

このページの先頭へ