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 |
---|---|---|---|---|---|
2017/12/29 | 322 | 334 | 315 | 328 | 791,300 |
2017/12/28 | 317 | 322 | 315 | 315 | 161,300 |
2017/12/27 | 315 | 322 | 314 | 322 | 179,600 |
2017/12/26 | 322 | 322 | 310 | 317 | 441,300 |
2017/12/25 | 310 | 313 | 309 | 311 | 191,500 |
2017/12/22 | 310 | 313 | 308 | 312 | 263,700 |
2017/12/21 | 313 | 314 | 310 | 311 | 189,500 |
2017/12/20 | 317 | 318 | 312 | 312 | 151,200 |
2017/12/19 | 317 | 322 | 312 | 320 | 251,200 |
2017/12/18 | 321 | 321 | 316 | 316 | 161,000 |
2017/12/15 | 329 | 329 | 319 | 322 | 270,900 |
2017/12/14 | 319 | 330 | 316 | 328 | 427,300 |
2017/12/13 | 339 | 345 | 318 | 320 | 1,037,200 |
2017/12/12 | 313 | 354 | 311 | 331 | 4,827,200 |
2017/12/11 | 306 | 315 | 303 | 312 | 412,400 |
2017/12/08 | 310 | 311 | 308 | 308 | 154,300 |
2017/12/07 | 311 | 314 | 308 | 311 | 101,000 |
2017/12/06 | 316 | 320 | 309 | 311 | 242,800 |
2017/12/05 | 319 | 321 | 314 | 316 | 118,200 |
2017/12/04 | 319 | 325 | 315 | 322 | 344,700 |
2017/12/01 | 314 | 320 | 312 | 319 | 132,200 |
2017/11/30 | 315 | 315 | 308 | 313 | 217,600 |
2017/11/29 | 316 | 318 | 314 | 315 | 111,300 |
2017/11/28 | 314 | 340 | 312 | 314 | 1,033,000 |
2017/11/27 | 317 | 317 | 314 | 316 | 55,100 |
2017/11/24 | 318 | 319 | 314 | 314 | 100,700 |
2017/11/22 | 317 | 321 | 317 | 317 | 66,800 |
2017/11/21 | 323 | 324 | 317 | 317 | 66,400 |
2017/11/20 | 313 | 322 | 312 | 321 | 109,300 |
2017/11/17 | 318 | 319 | 312 | 312 | 124,200 |
2017/11/16 | 316 | 320 | 314 | 318 | 78,300 |
2017/11/15 | 317 | 319 | 311 | 314 | 126,400 |
2017/11/14 | 325 | 325 | 316 | 316 | 87,300 |
2017/11/13 | 324 | 324 | 318 | 318 | 59,400 |
2017/11/10 | 313 | 325 | 311 | 324 | 252,800 |
2017/11/09 | 326 | 328 | 309 | 316 | 286,200 |
2017/11/08 | 321 | 328 | 319 | 326 | 112,900 |
2017/11/07 | 320 | 328 | 318 | 323 | 118,600 |
2017/11/06 | 330 | 334 | 323 | 323 | 126,300 |
2017/11/02 | 334 | 334 | 327 | 330 | 87,400 |
2017/11/01 | 330 | 332 | 325 | 329 | 144,300 |
2017/10/31 | 327 | 332 | 327 | 329 | 119,500 |
2017/10/30 | 328 | 333 | 326 | 330 | 144,300 |
2017/10/27 | 316 | 328 | 316 | 324 | 222,300 |
2017/10/26 | 320 | 321 | 311 | 317 | 380,400 |
2017/10/25 | 322 | 332 | 322 | 322 | 246,000 |
2017/10/24 | 320 | 325 | 319 | 323 | 100,800 |
2017/10/23 | 325 | 325 | 320 | 321 | 100,100 |
2017/10/20 | 320 | 325 | 317 | 321 | 73,400 |
2017/10/19 | 319 | 324 | 314 | 321 | 124,400 |
2017/10/18 | 329 | 330 | 317 | 319 | 228,900 |
2017/10/17 | 327 | 327 | 311 | 321 | 553,300 |
2017/10/16 | 329 | 337 | 325 | 336 | 275,800 |
2017/10/13 | 320 | 322 | 317 | 320 | 93,900 |
2017/10/12 | 321 | 329 | 319 | 320 | 255,000 |
2017/10/11 | 333 | 333 | 325 | 325 | 114,100 |
2017/10/10 | 330 | 336 | 327 | 329 | 117,200 |
2017/10/06 | 330 | 335 | 327 | 330 | 172,900 |
2017/10/05 | 337 | 342 | 331 | 332 | 125,200 |
2017/10/04 | 336 | 345 | 334 | 334 | 204,300 |
2017/10/03 | 345 | 347 | 330 | 337 | 402,300 |
2017/10/02 | 344 | 352 | 344 | 346 | 179,900 |
2017/09/29 | 347 | 354 | 343 | 348 | 301,800 |
2017/09/28 | 382 | 387 | 351 | 354 | 1,003,600 |
2017/09/27 | 367 | 369 | 347 | 362 | 556,200 |
2017/09/26 | 368 | 384 | 367 | 367 | 1,501,100 |
2017/09/25 | 350 | 367 | 345 | 365 | 671,200 |
2017/09/22 | 353 | 357 | 342 | 347 | 296,600 |
2017/09/21 | 343 | 360 | 333 | 358 | 539,700 |
2017/09/20 | 356 | 357 | 348 | 352 | 371,900 |
2017/09/19 | 359 | 370 | 358 | 362 | 688,300 |
2017/09/15 | 340 | 380 | 338 | 367 | 1,734,900 |
2017/09/14 | 358 | 365 | 333 | 345 | 1,044,400 |
2017/09/13 | 341 | 356 | 333 | 356 | 684,200 |
2017/09/12 | 333 | 335 | 317 | 330 | 366,900 |
2017/09/11 | 305 | 320 | 305 | 320 | 214,400 |
2017/09/08 | 309 | 316 | 302 | 302 | 169,500 |
2017/09/07 | 307 | 312 | 302 | 311 | 144,500 |
2017/09/06 | 303 | 310 | 298 | 306 | 205,500 |
2017/09/05 | 317 | 319 | 298 | 302 | 491,800 |
2017/09/04 | 323 | 323 | 315 | 317 | 186,600 |
2017/09/01 | 329 | 331 | 324 | 327 | 92,800 |
2017/08/31 | 321 | 333 | 319 | 329 | 240,700 |
2017/08/30 | 327 | 327 | 318 | 319 | 175,800 |
2017/08/29 | 320 | 327 | 317 | 325 | 196,800 |
2017/08/28 | 337 | 341 | 320 | 333 | 718,100 |
2017/08/25 | 344 | 375 | 334 | 336 | 732,100 |
2017/08/24 | 346 | 346 | 333 | 340 | 184,000 |
2017/08/23 | 352 | 353 | 340 | 347 | 398,700 |
2017/08/22 | 315 | 346 | 315 | 336 | 471,700 |
2017/08/21 | 303 | 315 | 302 | 313 | 276,200 |
2017/08/18 | 316 | 318 | 311 | 311 | 88,700 |
2017/08/17 | 320 | 324 | 318 | 318 | 115,100 |
2017/08/16 | 310 | 323 | 307 | 323 | 181,600 |
2017/08/15 | 308 | 315 | 304 | 310 | 390,400 |
2017/08/14 | 319 | 326 | 311 | 316 | 257,000 |
2017/08/10 | 341 | 345 | 326 | 328 | 379,700 |
2017/08/09 | 378 | 379 | 342 | 347 | 613,500 |
2017/08/08 | 372 | 389 | 371 | 388 | 540,800 |
2017/08/07 | 369 | 382 | 361 | 371 | 494,900 |
2017/08/04 | 364 | 372 | 361 | 362 | 347,700 |
2017/08/03 | 366 | 401 | 360 | 372 | 1,905,800 |
2017/08/02 | 344 | 362 | 344 | 361 | 341,300 |
2017/08/01 | 341 | 356 | 341 | 350 | 457,800 |
2017/07/31 | 327 | 362 | 324 | 350 | 1,454,400 |
2017/07/28 | 326 | 326 | 315 | 323 | 142,100 |
2017/07/27 | 320 | 328 | 320 | 323 | 109,600 |
2017/07/26 | 328 | 328 | 319 | 321 | 151,900 |
2017/07/25 | 320 | 327 | 319 | 324 | 92,500 |
2017/07/24 | 321 | 323 | 314 | 318 | 136,400 |
2017/07/21 | 318 | 319 | 316 | 317 | 56,400 |
2017/07/20 | 318 | 319 | 315 | 319 | 85,100 |
2017/07/19 | 319 | 321 | 314 | 316 | 157,400 |
2017/07/18 | 314 | 329 | 314 | 326 | 196,500 |
2017/07/14 | 322 | 325 | 312 | 314 | 213,400 |
2017/07/13 | 328 | 331 | 323 | 324 | 140,300 |
2017/07/12 | 326 | 331 | 324 | 325 | 191,300 |
2017/07/11 | 328 | 329 | 324 | 328 | 134,100 |
2017/07/10 | 332 | 332 | 325 | 330 | 180,900 |
2017/07/07 | 318 | 322 | 315 | 322 | 132,900 |
2017/07/06 | 315 | 320 | 312 | 317 | 195,800 |
2017/07/05 | 317 | 321 | 311 | 314 | 261,600 |
2017/07/04 | 333 | 333 | 320 | 325 | 249,100 |
2017/07/03 | 338 | 342 | 329 | 330 | 213,800 |
2017/06/30 | 332 | 345 | 330 | 337 | 364,000 |
2017/06/29 | 334 | 338 | 326 | 336 | 357,100 |
2017/06/28 | 344 | 346 | 328 | 330 | 466,800 |
2017/06/27 | 370 | 370 | 345 | 348 | 591,100 |
2017/06/26 | 354 | 359 | 346 | 354 | 358,900 |
2017/06/23 | 355 | 366 | 341 | 350 | 543,000 |
2017/06/22 | 378 | 381 | 356 | 359 | 782,000 |
2017/06/21 | 357 | 381 | 357 | 378 | 587,800 |
2017/06/20 | 368 | 370 | 356 | 365 | 381,300 |
2017/06/19 | 351 | 370 | 345 | 368 | 666,800 |
2017/06/16 | 353 | 398 | 349 | 367 | 1,384,500 |
2017/06/15 | 353 | 358 | 344 | 351 | 380,000 |
2017/06/14 | 370 | 380 | 351 | 354 | 651,400 |
2017/06/13 | 410 | 410 | 368 | 377 | 963,000 |
2017/06/12 | 397 | 440 | 382 | 388 | 4,016,000 |
2017/06/09 | 350 | 378 | 350 | 375 | 2,599,800 |
2017/06/08 | 328 | 338 | 325 | 335 | 340,800 |
2017/06/07 | 337 | 342 | 327 | 331 | 413,100 |
2017/06/06 | 365 | 365 | 334 | 337 | 801,900 |
2017/06/05 | 332 | 374 | 327 | 360 | 2,182,600 |
2017/06/02 | 330 | 332 | 321 | 326 | 247,700 |
2017/06/01 | 326 | 342 | 321 | 326 | 1,017,000 |
2017/05/31 | 304 | 332 | 303 | 323 | 648,000 |
2017/05/30 | 304 | 306 | 302 | 304 | 71,000 |
2017/05/29 | 307 | 307 | 302 | 304 | 59,200 |
2017/05/26 | 300 | 307 | 300 | 307 | 50,300 |
2017/05/25 | 304 | 304 | 299 | 302 | 56,500 |
2017/05/24 | 298 | 304 | 298 | 302 | 101,900 |
2017/05/23 | 299 | 300 | 296 | 297 | 53,800 |
2017/05/22 | 307 | 308 | 300 | 300 | 108,800 |
2017/05/19 | 296 | 301 | 295 | 299 | 86,200 |
2017/05/18 | 292 | 297 | 291 | 297 | 92,900 |
2017/05/17 | 290 | 297 | 290 | 297 | 134,000 |
2017/05/16 | 289 | 292 | 288 | 290 | 73,400 |
2017/05/15 | 290 | 292 | 287 | 290 | 52,600 |
2017/05/12 | 294 | 294 | 288 | 289 | 78,300 |
2017/05/11 | 293 | 294 | 290 | 292 | 57,500 |
2017/05/10 | 290 | 294 | 290 | 292 | 55,500 |
2017/05/09 | 291 | 294 | 289 | 290 | 95,300 |
2017/05/08 | 295 | 295 | 288 | 291 | 68,600 |
2017/05/02 | 290 | 292 | 287 | 290 | 96,600 |
2017/05/01 | 290 | 292 | 287 | 290 | 51,000 |
2017/04/28 | 291 | 292 | 286 | 286 | 36,700 |
2017/04/27 | 288 | 292 | 285 | 291 | 66,400 |
2017/04/26 | 286 | 290 | 283 | 286 | 58,600 |
2017/04/25 | 282 | 287 | 281 | 282 | 58,600 |
2017/04/24 | 299 | 299 | 285 | 285 | 86,200 |
2017/04/21 | 300 | 300 | 292 | 293 | 81,400 |
2017/04/20 | 301 | 302 | 292 | 298 | 114,500 |
2017/04/19 | 285 | 309 | 285 | 303 | 468,700 |
2017/04/18 | 282 | 286 | 280 | 282 | 121,500 |
2017/04/17 | 277 | 283 | 270 | 282 | 267,800 |
2017/04/14 | 289 | 299 | 286 | 288 | 126,800 |
2017/04/13 | 288 | 293 | 277 | 289 | 183,700 |
2017/04/12 | 306 | 306 | 290 | 294 | 201,500 |
2017/04/11 | 312 | 313 | 301 | 311 | 111,500 |
2017/04/10 | 311 | 318 | 307 | 314 | 93,800 |
2017/04/07 | 317 | 320 | 302 | 313 | 188,100 |
2017/04/06 | 328 | 328 | 315 | 318 | 119,700 |
2017/04/05 | 322 | 325 | 318 | 324 | 96,900 |
2017/04/04 | 329 | 330 | 316 | 318 | 159,700 |
2017/04/03 | 342 | 343 | 324 | 324 | 195,700 |
2017/03/31 | 338 | 342 | 334 | 334 | 218,700 |
2017/03/30 | 324 | 333 | 323 | 333 | 241,900 |
2017/03/29 | 322 | 324 | 316 | 322 | 135,900 |
2017/03/28 | 317 | 322 | 313 | 322 | 166,800 |
2017/03/27 | 311 | 312 | 305 | 309 | 124,800 |
2017/03/24 | 314 | 319 | 314 | 314 | 114,000 |
2017/03/23 | 320 | 320 | 313 | 315 | 60,200 |
2017/03/22 | 322 | 322 | 311 | 314 | 184,800 |
2017/03/21 | 336 | 342 | 324 | 325 | 233,400 |
2017/03/17 | 346 | 347 | 330 | 342 | 416,000 |
2017/03/16 | 328 | 340 | 325 | 340 | 430,000 |
2017/03/15 | 322 | 332 | 322 | 324 | 237,500 |
2017/03/14 | 327 | 327 | 322 | 324 | 114,600 |
2017/03/13 | 330 | 333 | 324 | 327 | 251,700 |
2017/03/10 | 315 | 325 | 315 | 325 | 213,500 |
2017/03/09 | 318 | 319 | 312 | 314 | 126,200 |
2017/03/08 | 315 | 326 | 315 | 318 | 232,000 |
2017/03/07 | 316 | 316 | 312 | 313 | 95,800 |
2017/03/06 | 318 | 318 | 314 | 317 | 76,300 |
2017/03/03 | 317 | 320 | 312 | 318 | 140,000 |
2017/03/02 | 317 | 320 | 315 | 316 | 78,800 |
2017/03/01 | 314 | 320 | 313 | 316 | 138,900 |
2017/02/28 | 319 | 321 | 316 | 316 | 133,900 |
2017/02/27 | 326 | 326 | 316 | 318 | 175,600 |
2017/02/24 | 331 | 333 | 318 | 323 | 444,300 |
2017/02/23 | 318 | 318 | 314 | 315 | 103,200 |
2017/02/22 | 315 | 322 | 315 | 318 | 162,800 |
2017/02/21 | 323 | 323 | 312 | 314 | 191,200 |
2017/02/20 | 330 | 330 | 318 | 323 | 188,400 |
2017/02/17 | 332 | 334 | 326 | 328 | 222,500 |
2017/02/16 | 335 | 337 | 326 | 327 | 353,400 |
2017/02/15 | 333 | 344 | 331 | 342 | 430,200 |
2017/02/14 | 334 | 336 | 325 | 330 | 327,400 |
2017/02/13 | 330 | 332 | 323 | 329 | 166,600 |
2017/02/10 | 333 | 333 | 322 | 328 | 303,700 |
2017/02/09 | 326 | 333 | 321 | 329 | 756,800 |
2017/02/08 | 306 | 314 | 306 | 312 | 131,000 |
2017/02/07 | 312 | 312 | 307 | 309 | 138,400 |
2017/02/06 | 310 | 313 | 306 | 311 | 184,100 |
2017/02/03 | 315 | 322 | 305 | 305 | 311,200 |
2017/02/02 | 312 | 332 | 312 | 314 | 645,100 |
2017/02/01 | 314 | 317 | 303 | 305 | 429,300 |
2017/01/31 | 315 | 353 | 311 | 321 | 2,525,800 |
2017/01/30 | 289 | 314 | 287 | 311 | 999,100 |
2017/01/27 | 290 | 290 | 286 | 286 | 65,700 |
2017/01/26 | 293 | 293 | 287 | 287 | 75,400 |
2017/01/25 | 289 | 294 | 288 | 289 | 159,500 |
2017/01/24 | 290 | 290 | 286 | 287 | 67,100 |
2017/01/23 | 291 | 296 | 284 | 287 | 267,300 |
2017/01/20 | 283 | 290 | 282 | 290 | 204,500 |
2017/01/19 | 289 | 290 | 282 | 283 | 127,600 |
2017/01/18 | 287 | 289 | 285 | 287 | 88,500 |
2017/01/17 | 291 | 294 | 286 | 290 | 261,800 |
2017/01/16 | 288 | 298 | 286 | 296 | 436,500 |
2017/01/13 | 297 | 305 | 297 | 300 | 177,300 |
2017/01/12 | 302 | 302 | 292 | 295 | 121,300 |
2017/01/11 | 303 | 305 | 298 | 299 | 210,300 |
2017/01/10 | 293 | 306 | 291 | 303 | 331,200 |
2017/01/06 | 298 | 300 | 290 | 292 | 257,600 |
2017/01/05 | 290 | 301 | 289 | 298 | 272,900 |
2017/01/04 | 292 | 292 | 286 | 291 | 177,200 |