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
2013/12/30 49,700 50,200 48,500 50,000 1,897
2013/12/27 50,200 50,300 48,050 49,150 1,933
2013/12/26 48,700 49,800 47,000 49,650 3,024
2013/12/25 45,500 48,250 45,200 48,000 4,508
2013/12/24 45,700 46,150 45,100 45,500 1,839
2013/12/20 45,200 46,800 44,950 46,000 2,668
2013/12/19 46,000 47,350 44,800 45,800 2,755
2013/12/18 46,100 47,350 45,250 46,650 1,797
2013/12/17 46,500 47,550 46,050 47,050 1,581
2013/12/16 50,400 50,400 45,000 46,050 3,617
2013/12/13 48,600 50,900 47,500 49,700 3,321
2013/12/12 50,000 51,700 48,400 48,650 2,785
2013/12/11 52,200 52,600 49,100 51,500 5,317
2013/12/10 49,700 52,400 47,900 51,200 8,526
2013/12/09 47,500 51,800 46,500 49,900 10,442
2013/12/06 46,500 47,400 45,000 46,650 2,778
2013/12/05 46,900 49,350 45,300 45,800 4,625
2013/12/04 45,700 46,300 44,450 46,300 2,489
2013/12/03 47,700 47,700 45,150 45,900 2,039
2013/12/02 45,900 48,350 44,800 47,700 2,950
2013/11/29 47,300 47,650 45,600 46,100 1,954
2013/11/28 47,000 47,300 46,450 46,700 1,361
2013/11/27 47,000 47,250 46,400 46,600 1,189
2013/11/26 47,400 47,400 46,500 46,600 1,296
2013/11/25 47,000 47,150 46,050 46,450 1,345
2013/11/22 47,750 50,000 47,400 47,450 1,691
2013/11/21 47,200 47,700 46,800 47,100 1,044
2013/11/20 48,550 48,850 46,950 47,400 2,181
2013/11/19 50,700 50,800 47,550 48,550 3,037
2013/11/18 50,200 57,000 49,150 49,450 12,442
2013/11/15 49,100 50,600 47,500 50,200 2,234
2013/11/14 49,000 50,000 48,700 49,200 1,890
2013/11/13 47,700 49,500 47,350 48,850 2,509
2013/11/12 46,000 46,700 45,800 46,300 1,256
2013/11/11 47,100 48,000 46,050 46,150 1,353
2013/11/08 46,500 48,500 45,600 47,300 2,387
2013/11/07 46,800 48,700 46,400 46,700 1,063
2013/11/06 49,950 49,950 47,550 47,900 1,616
2013/11/05 45,950 49,000 45,900 47,500 1,563
2013/11/01 48,700 48,700 45,300 46,350 1,667
2013/10/31 49,650 50,500 45,850 47,350 2,524
2013/10/30 53,700 54,200 47,850 48,700 5,758
2013/10/29 55,600 55,900 53,000 55,700 1,840
2013/10/28 57,600 59,600 55,700 56,000 1,546
2013/10/25 58,000 61,000 57,100 58,400 2,392
2013/10/24 54,700 59,000 54,500 58,000 2,216
2013/10/23 57,500 58,200 54,900 55,500 2,569
2013/10/22 61,500 61,500 55,800 57,900 3,134
2013/10/21 61,600 64,700 58,400 59,800 7,141
2013/10/18 53,500 61,500 52,500 61,500 13,395
2013/10/17 50,000 53,500 49,600 51,500 3,900
2013/10/16 49,100 50,900 47,000 48,600 4,954
2013/10/15 53,600 54,900 50,000 53,800 7,290
2013/10/11 51,400 51,400 49,050 49,900 2,931
2013/10/10 46,050 47,700 45,500 47,550 2,596
2013/10/09 46,500 48,900 45,450 46,250 6,326
2013/10/08 49,250 49,600 45,300 45,300 4,709
2013/10/07 54,000 54,500 48,900 49,550 2,859
2013/10/04 54,000 55,000 53,000 55,000 869
2013/10/03 55,300 55,900 54,100 55,000 1,327
2013/10/02 57,600 60,000 55,000 56,700 2,029
2013/10/01 63,100 63,200 55,100 57,600 2,939
2013/09/30 61,300 65,000 59,000 61,100 3,773
2013/09/27 62,800 64,500 61,300 62,300 3,093
2013/09/26 62,000 71,900 60,200 65,800 13,349
2013/09/25 60,400 69,900 58,500 61,900 11,820
2013/09/24 62,400 62,400 62,400 62,400 2,257
2013/09/20 55,000 55,000 50,900 52,400 1,756
2013/09/19 56,300 59,700 50,200 54,100 6,107
2013/09/18 49,800 53,500 48,100 53,300 6,617
2013/09/17 44,600 48,850 43,800 46,500 1,820
2013/09/13 44,000 44,500 42,500 43,900 743
2013/09/12 46,200 46,450 43,000 43,450 1,065
2013/09/11 44,900 46,800 42,500 45,500 1,815
2013/09/10 43,500 48,600 43,500 46,300 2,420
2013/09/09 43,850 44,500 41,000 43,650 1,337
2013/09/06 45,000 45,350 42,850 43,150 2,167
2013/09/05 45,800 46,100 44,150 45,900 1,440
2013/09/04 47,200 47,200 45,100 46,350 2,076
2013/09/03 47,000 49,800 46,550 47,900 1,091
2013/09/02 49,500 49,500 45,100 47,500 2,027
2013/08/30 49,900 50,400 47,650 49,750 1,160
2013/08/29 50,300 51,000 46,000 49,200 2,202
2013/08/28 49,800 53,700 49,000 49,000 2,493
2013/08/27 51,900 54,200 48,150 52,800 3,731
2013/08/26 49,650 53,000 43,550 50,900 6,449
2013/08/23 49,500 52,200 47,200 49,000 3,686
2013/08/22 51,300 51,600 48,600 49,050 2,658
2013/08/21 53,500 56,400 50,700 52,200 3,738
2013/08/20 57,000 59,500 50,100 52,500 7,598
2013/08/19 49,100 56,800 49,100 56,800 7,467
2013/08/16 48,900 51,800 46,700 49,800 3,320
2013/08/15 51,500 51,900 48,500 49,600 3,063
2013/08/14 51,700 56,300 50,000 52,500 6,372
2013/08/13 48,000 53,700 44,050 53,700 11,356
2013/08/12 53,600 57,500 45,600 46,700 14,489
2013/08/09 68,300 70,300 54,500 55,600 23,262
2013/08/08 55,300 60,300 54,500 60,300 8,552
2013/08/07 48,000 53,900 46,600 50,300 10,954
2013/08/06 48,000 53,000 44,800 46,900 4,580
2013/08/05 40,500 48,700 40,500 48,700 6,109
2013/08/02 42,000 43,000 40,600 41,700 1,042
2013/08/01 39,300 45,000 39,300 41,500 2,459
2013/07/31 40,900 42,900 39,050 40,000 2,089
2013/07/30 38,400 43,750 38,400 42,100 2,675
2013/07/29 40,000 41,200 35,150 39,700 5,216
2013/07/26 45,150 51,000 41,000 41,750 7,658
2013/07/25 38,250 45,250 38,250 45,200 6,494
2013/07/24 38,200 45,800 38,000 38,900 11,812
2013/07/23 32,250 39,600 32,000 39,600 7,015
2013/07/22 32,550 33,700 31,600 32,600 2,875
2013/07/19 32,400 36,800 32,100 34,500 8,783
2013/07/18 31,250 34,450 30,650 31,050 4,027
2013/07/17 33,100 33,600 30,100 30,550 5,849
2013/07/16 34,300 35,900 33,450 35,900 3,871
2013/07/12 36,600 38,850 36,000 36,400 3,120
2013/07/11 36,850 39,300 36,300 38,000 2,516
2013/07/10 40,450 43,200 36,850 37,550 7,677
2013/07/09 44,150 49,800 37,800 39,750 12,734
2013/07/08 38,700 43,600 36,150 43,600 8,479
2013/07/05 41,950 43,550 34,900 36,600 13,651
2013/07/04 30,700 37,750 28,500 37,750 12,655
2013/07/03 25,500 30,750 25,310 30,750 7,075
2013/07/02 25,500 25,870 24,370 25,750 1,456
2013/07/01 25,980 25,980 23,260 25,450 1,662
2013/06/28 24,900 26,980 24,070 25,100 1,918
2013/06/27 28,400 30,800 22,900 25,200 7,824
2013/06/26 27,900 27,900 27,900 27,900 3,808
2013/06/25 22,100 22,900 21,000 22,900 592
2013/06/24 22,000 22,250 21,100 21,600 355
2013/06/21 20,120 21,750 20,120 20,810 275
2013/06/20 21,290 21,290 20,210 21,120 263
2013/06/19 21,520 22,200 20,600 21,070 299
2013/06/18 20,870 22,390 20,870 21,640 240
2013/06/17 21,500 21,890 20,010 21,170 364
2013/06/14 23,000 23,490 21,650 21,800 343
2013/06/13 23,230 23,230 21,800 22,700 691
2013/06/12 22,440 25,000 21,400 23,450 1,181
2013/06/11 21,110 23,010 20,760 22,950 816
2013/06/10 19,400 21,400 19,000 21,400 1,332
2013/06/07 19,850 19,850 16,500 17,400 1,307
2013/06/06 21,300 21,610 20,000 20,260 740
2013/06/05 22,300 22,500 21,200 21,950 323
2013/06/04 21,000 22,260 20,210 21,700 440
2013/06/03 20,800 21,800 20,160 20,760 397
2013/05/31 21,300 21,700 20,800 21,300 215
2013/05/30 22,000 22,440 21,000 21,800 373
2013/05/29 22,690 22,700 21,960 22,490 303
2013/05/28 19,610 22,000 19,500 21,990 1,066
2013/05/27 21,970 22,200 21,000 21,110 396
2013/05/24 20,900 22,430 20,900 22,000 875
2013/05/23 23,950 24,430 20,750 21,400 2,111
2013/05/22 23,500 24,340 23,150 23,550 825
2013/05/21 27,000 27,000 23,860 24,400 1,155
2013/05/20 24,210 26,910 24,210 26,330 1,328
2013/05/17 24,410 25,790 23,000 24,950 1,063
2013/05/16 23,640 24,900 19,800 24,900 3,584
2013/05/15 28,300 29,500 24,630 24,640 5,793
2013/05/14 31,600 33,000 28,700 29,630 6,722
2013/05/13 28,550 30,050 27,010 28,200 8,444
2013/05/10 22,000 26,850 21,520 25,050 7,621
2013/05/09 21,490 22,890 21,180 22,000 3,077
2013/05/08 21,520 21,520 20,120 20,670 1,345
2013/05/07 21,900 21,900 21,110 21,450 991
2013/05/02 19,600 20,500 19,020 20,500 1,044
2013/05/01 20,200 20,500 19,830 19,860 1,265
2013/04/30 19,200 20,200 19,120 20,000 947
2013/04/26 20,350 20,350 19,700 19,950 558
2013/04/25 21,000 21,000 19,500 20,320 1,130
2013/04/24 21,500 21,800 20,810 21,350 690
2013/04/23 21,790 21,940 20,650 21,800 881
2013/04/22 20,500 21,900 19,600 21,600 1,912
2013/04/19 21,100 21,110 20,010 20,160 1,027
2013/04/18 21,200 21,990 19,980 21,520 2,234
2013/04/17 23,600 24,000 20,500 21,200 4,156
2013/04/16 22,550 25,550 20,500 23,600 11,718
2013/04/15 23,550 23,550 23,550 23,550 959
2013/04/12 19,550 19,550 19,550 19,550 371
2013/04/11 15,700 15,980 15,220 15,550 565
2013/04/10 16,990 16,990 15,500 16,050 1,221
2013/04/09 14,910 16,940 14,510 16,500 2,309
2013/04/08 14,500 15,260 13,950 14,650 1,436
2013/04/05 14,000 14,650 13,970 14,200 572
2013/04/04 13,800 15,020 13,500 13,890 947
2013/04/03 14,000 14,160 13,810 13,810 389
2013/04/02 14,200 14,220 13,300 13,810 475
2013/04/01 13,650 15,500 13,300 14,630 1,968
2013/03/29 13,400 13,860 13,280 13,800 693
2013/03/28 14,050 14,200 13,300 13,430 909
2013/03/27 14,330 15,090 14,030 14,050 619
2013/03/26 13,950 14,330 13,450 14,300 681
2013/03/25 14,580 14,580 13,800 14,250 486
2013/03/22 14,600 14,870 14,010 14,110 688
2013/03/21 14,680 15,200 14,200 14,730 1,057
2013/03/19 15,050 15,280 14,390 14,940 953
2013/03/18 15,530 15,890 14,550 14,970 2,392
2013/03/15 17,800 19,300 16,510 16,600 4,209
2013/03/14 15,780 19,280 15,000 17,510 10,409
2013/03/13 12,780 15,500 12,000 15,380 3,837
2013/03/12 12,900 12,970 12,500 12,600 219
2013/03/11 12,500 13,450 12,500 12,600 691
2013/03/08 12,400 13,950 12,150 12,550 2,669
2013/03/07 12,000 12,350 11,700 12,330 649
2013/03/06 11,590 12,290 11,420 12,010 1,047
2013/03/05 11,200 11,500 11,200 11,290 368
2013/03/04 11,210 11,350 11,190 11,200 139
2013/03/01 11,150 11,350 10,900 11,340 352
2013/02/28 11,320 11,400 11,100 11,210 210
2013/02/27 11,110 11,490 10,900 11,470 403
2013/02/26 10,910 11,300 10,900 11,120 124
2013/02/25 11,650 11,650 11,110 11,340 389
2013/02/22 11,400 11,410 11,130 11,350 230
2013/02/21 11,900 12,100 11,310 11,400 317
2013/02/20 11,300 11,800 10,930 11,800 126
2013/02/19 10,670 11,300 10,660 11,300 157
2013/02/18 10,680 11,280 10,600 11,090 151
2013/02/15 11,300 11,350 10,800 10,800 223
2013/02/14 11,000 11,550 11,000 11,230 115
2013/02/13 11,700 11,800 11,010 11,040 404
2013/02/12 11,920 11,970 11,500 11,800 222
2013/02/08 11,860 11,930 11,510 11,930 276
2013/02/07 12,320 12,320 11,950 12,010 188
2013/02/06 12,300 12,300 11,900 12,100 234
2013/02/05 12,020 12,250 12,000 12,200 209
2013/02/04 12,000 12,200 11,970 12,080 268
2013/02/01 11,900 12,100 11,770 11,850 165
2013/01/31 11,880 12,120 11,740 11,850 157
2013/01/30 12,240 12,240 11,750 11,900 285
2013/01/29 11,910 12,300 11,900 12,240 252
2013/01/28 11,820 12,150 11,820 12,000 180
2013/01/25 11,930 12,080 11,750 12,080 211
2013/01/24 11,810 12,100 11,500 11,840 190
2013/01/23 12,230 12,270 11,860 11,950 176
2013/01/22 12,500 12,500 11,720 11,860 233
2013/01/21 12,190 12,350 12,160 12,350 140
2013/01/18 12,150 12,380 12,010 12,200 194
2013/01/17 12,400 12,530 12,000 12,150 214
2013/01/16 12,700 12,900 12,000 12,100 1,009
2013/01/15 12,200 12,550 12,000 12,220 620
2013/01/11 11,950 12,290 11,800 12,080 819
2013/01/10 12,280 12,300 11,800 11,880 343
2013/01/09 11,700 12,960 11,300 12,290 1,340
2013/01/08 11,250 11,540 11,150 11,300 198
2013/01/07 11,680 11,680 11,200 11,320 318
2013/01/04 11,590 11,800 11,290 11,680 314

このページの先頭へ