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 |
---|---|---|---|---|---|
2018/12/28 | 182 | 189 | 182 | 184 | 105,400 |
2018/12/27 | 182 | 190 | 180 | 186 | 233,200 |
2018/12/26 | 171 | 178 | 170 | 177 | 189,800 |
2018/12/25 | 172 | 173 | 160 | 165 | 594,700 |
2018/12/21 | 189 | 195 | 184 | 187 | 318,300 |
2018/12/20 | 204 | 209 | 187 | 197 | 565,800 |
2018/12/19 | 220 | 225 | 209 | 212 | 360,400 |
2018/12/18 | 230 | 230 | 219 | 220 | 215,500 |
2018/12/17 | 239 | 240 | 233 | 234 | 83,300 |
2018/12/14 | 252 | 252 | 242 | 242 | 245,300 |
2018/12/13 | 230 | 248 | 230 | 247 | 158,900 |
2018/12/12 | 231 | 239 | 225 | 236 | 283,800 |
2018/12/11 | 251 | 251 | 233 | 234 | 394,000 |
2018/12/10 | 248 | 249 | 241 | 243 | 122,000 |
2018/12/07 | 250 | 265 | 249 | 251 | 222,800 |
2018/12/06 | 258 | 258 | 249 | 251 | 118,900 |
2018/12/05 | 253 | 262 | 251 | 257 | 199,200 |
2018/12/04 | 265 | 269 | 259 | 260 | 268,900 |
2018/12/03 | 267 | 273 | 266 | 266 | 104,900 |
2018/11/30 | 273 | 274 | 266 | 268 | 200,600 |
2018/11/29 | 275 | 275 | 267 | 267 | 115,800 |
2018/11/28 | 267 | 276 | 266 | 273 | 405,100 |
2018/11/27 | 268 | 274 | 263 | 270 | 177,600 |
2018/11/26 | 255 | 267 | 249 | 267 | 274,700 |
2018/11/22 | 250 | 253 | 244 | 253 | 101,400 |
2018/11/21 | 238 | 254 | 228 | 251 | 431,700 |
2018/11/20 | 243 | 247 | 239 | 244 | 82,500 |
2018/11/19 | 240 | 247 | 237 | 245 | 237,300 |
2018/11/16 | 253 | 257 | 244 | 247 | 210,000 |
2018/11/15 | 260 | 260 | 253 | 256 | 103,300 |
2018/11/14 | 263 | 264 | 259 | 260 | 68,300 |
2018/11/13 | 264 | 267 | 258 | 266 | 169,500 |
2018/11/12 | 269 | 270 | 263 | 267 | 93,900 |
2018/11/09 | 271 | 271 | 264 | 267 | 315,200 |
2018/11/08 | 259 | 275 | 257 | 273 | 311,300 |
2018/11/07 | 247 | 258 | 246 | 256 | 221,200 |
2018/11/06 | 249 | 251 | 245 | 247 | 136,500 |
2018/11/05 | 258 | 258 | 250 | 251 | 213,500 |
2018/11/02 | 259 | 270 | 254 | 258 | 396,200 |
2018/11/01 | 254 | 258 | 250 | 254 | 111,000 |
2018/10/31 | 246 | 255 | 246 | 253 | 123,000 |
2018/10/30 | 238 | 250 | 236 | 249 | 205,600 |
2018/10/29 | 257 | 261 | 240 | 241 | 208,300 |
2018/10/26 | 258 | 261 | 237 | 241 | 541,800 |
2018/10/25 | 270 | 274 | 253 | 254 | 517,200 |
2018/10/24 | 283 | 283 | 279 | 280 | 103,900 |
2018/10/23 | 279 | 285 | 277 | 283 | 110,700 |
2018/10/22 | 273 | 283 | 273 | 282 | 156,900 |
2018/10/19 | 279 | 281 | 276 | 278 | 146,500 |
2018/10/18 | 279 | 281 | 276 | 280 | 238,500 |
2018/10/17 | 294 | 296 | 275 | 275 | 943,700 |
2018/10/16 | 297 | 300 | 290 | 292 | 636,900 |
2018/10/15 | 319 | 321 | 307 | 317 | 648,500 |
2018/10/12 | 313 | 318 | 311 | 316 | 242,300 |
2018/10/11 | 311 | 318 | 311 | 314 | 234,100 |
2018/10/10 | 323 | 326 | 320 | 325 | 123,200 |
2018/10/09 | 318 | 327 | 314 | 326 | 237,400 |
2018/10/05 | 321 | 323 | 318 | 319 | 60,800 |
2018/10/04 | 323 | 323 | 320 | 322 | 58,100 |
2018/10/03 | 321 | 325 | 320 | 320 | 114,500 |
2018/10/02 | 320 | 323 | 320 | 321 | 119,000 |
2018/10/01 | 321 | 324 | 321 | 321 | 51,400 |
2018/09/28 | 320 | 324 | 319 | 320 | 59,500 |
2018/09/27 | 327 | 328 | 319 | 319 | 114,300 |
2018/09/26 | 318 | 327 | 317 | 325 | 188,800 |
2018/09/25 | 319 | 320 | 316 | 318 | 111,900 |
2018/09/21 | 317 | 321 | 317 | 319 | 129,500 |
2018/09/20 | 322 | 322 | 316 | 319 | 169,200 |
2018/09/19 | 322 | 325 | 317 | 322 | 237,100 |
2018/09/18 | 331 | 331 | 320 | 323 | 273,400 |
2018/09/14 | 332 | 335 | 327 | 333 | 148,800 |
2018/09/13 | 325 | 332 | 325 | 332 | 176,000 |
2018/09/12 | 328 | 328 | 323 | 328 | 140,500 |
2018/09/11 | 325 | 330 | 322 | 323 | 100,400 |
2018/09/10 | 320 | 326 | 320 | 326 | 113,200 |
2018/09/07 | 316 | 332 | 315 | 323 | 302,100 |
2018/09/06 | 324 | 324 | 317 | 319 | 149,300 |
2018/09/05 | 323 | 326 | 321 | 324 | 95,700 |
2018/09/04 | 321 | 327 | 318 | 324 | 223,100 |
2018/09/03 | 328 | 328 | 318 | 323 | 267,900 |
2018/08/31 | 338 | 342 | 327 | 332 | 961,800 |
2018/08/30 | 332 | 353 | 329 | 346 | 1,054,000 |
2018/08/29 | 331 | 333 | 324 | 329 | 126,100 |
2018/08/28 | 330 | 332 | 323 | 332 | 144,500 |
2018/08/27 | 329 | 333 | 324 | 331 | 165,200 |
2018/08/24 | 330 | 330 | 327 | 328 | 94,000 |
2018/08/23 | 327 | 331 | 323 | 330 | 130,900 |
2018/08/22 | 325 | 330 | 319 | 328 | 223,400 |
2018/08/21 | 317 | 327 | 312 | 326 | 249,200 |
2018/08/20 | 320 | 325 | 315 | 316 | 124,900 |
2018/08/17 | 316 | 326 | 315 | 321 | 222,500 |
2018/08/16 | 306 | 316 | 305 | 316 | 160,600 |
2018/08/15 | 309 | 310 | 306 | 309 | 134,400 |
2018/08/14 | 309 | 310 | 306 | 309 | 155,700 |
2018/08/13 | 313 | 313 | 307 | 308 | 157,600 |
2018/08/10 | 312 | 316 | 312 | 312 | 89,400 |
2018/08/09 | 315 | 317 | 311 | 314 | 117,300 |
2018/08/08 | 309 | 315 | 307 | 315 | 174,200 |
2018/08/07 | 315 | 315 | 308 | 309 | 158,000 |
2018/08/06 | 312 | 312 | 309 | 311 | 78,200 |
2018/08/03 | 314 | 314 | 308 | 314 | 156,600 |
2018/08/02 | 313 | 314 | 311 | 313 | 53,000 |
2018/08/01 | 315 | 315 | 310 | 314 | 71,700 |
2018/07/31 | 314 | 316 | 312 | 315 | 123,000 |
2018/07/30 | 317 | 317 | 314 | 314 | 107,000 |
2018/07/27 | 317 | 322 | 315 | 317 | 136,400 |
2018/07/26 | 325 | 325 | 318 | 319 | 85,700 |
2018/07/25 | 320 | 325 | 318 | 321 | 167,900 |
2018/07/24 | 318 | 320 | 313 | 319 | 87,900 |
2018/07/23 | 312 | 320 | 310 | 316 | 138,600 |
2018/07/20 | 313 | 318 | 309 | 312 | 237,500 |
2018/07/19 | 311 | 318 | 309 | 312 | 360,000 |
2018/07/18 | 325 | 328 | 318 | 318 | 335,200 |
2018/07/17 | 337 | 337 | 315 | 316 | 504,900 |
2018/07/13 | 335 | 339 | 331 | 338 | 301,100 |
2018/07/12 | 329 | 338 | 324 | 337 | 233,800 |
2018/07/11 | 324 | 333 | 320 | 331 | 214,100 |
2018/07/10 | 326 | 328 | 322 | 325 | 101,500 |
2018/07/09 | 316 | 326 | 315 | 324 | 197,000 |
2018/07/06 | 309 | 322 | 308 | 318 | 128,900 |
2018/07/05 | 315 | 319 | 306 | 306 | 257,300 |
2018/07/04 | 318 | 318 | 311 | 316 | 113,700 |
2018/07/03 | 322 | 327 | 315 | 318 | 180,600 |
2018/07/02 | 329 | 330 | 319 | 319 | 162,400 |
2018/06/29 | 326 | 328 | 321 | 326 | 96,600 |
2018/06/28 | 329 | 329 | 320 | 324 | 104,900 |
2018/06/27 | 326 | 331 | 324 | 327 | 123,000 |
2018/06/26 | 318 | 330 | 317 | 330 | 200,200 |
2018/06/25 | 332 | 334 | 320 | 321 | 231,700 |
2018/06/22 | 327 | 337 | 324 | 334 | 579,200 |
2018/06/21 | 320 | 326 | 318 | 319 | 165,500 |
2018/06/20 | 324 | 325 | 310 | 322 | 421,000 |
2018/06/19 | 331 | 333 | 318 | 323 | 307,200 |
2018/06/18 | 333 | 334 | 324 | 330 | 266,200 |
2018/06/15 | 343 | 345 | 331 | 333 | 300,600 |
2018/06/14 | 345 | 352 | 334 | 346 | 692,800 |
2018/06/13 | 334 | 338 | 328 | 331 | 130,000 |
2018/06/12 | 340 | 340 | 334 | 337 | 193,100 |
2018/06/11 | 327 | 342 | 323 | 342 | 482,900 |
2018/06/08 | 321 | 324 | 316 | 324 | 104,700 |
2018/06/07 | 316 | 321 | 314 | 320 | 215,700 |
2018/06/06 | 311 | 312 | 303 | 312 | 90,100 |
2018/06/05 | 312 | 313 | 304 | 307 | 143,300 |
2018/06/04 | 317 | 317 | 310 | 312 | 118,100 |
2018/06/01 | 314 | 319 | 313 | 315 | 106,600 |
2018/05/31 | 310 | 316 | 306 | 314 | 195,000 |
2018/05/30 | 306 | 311 | 300 | 310 | 269,300 |
2018/05/29 | 324 | 324 | 308 | 313 | 379,500 |
2018/05/28 | 327 | 327 | 322 | 325 | 92,700 |
2018/05/25 | 326 | 328 | 321 | 324 | 92,300 |
2018/05/24 | 324 | 332 | 323 | 328 | 129,400 |
2018/05/23 | 326 | 328 | 324 | 324 | 111,200 |
2018/05/22 | 326 | 330 | 326 | 327 | 76,500 |
2018/05/21 | 325 | 329 | 324 | 326 | 149,500 |
2018/05/18 | 325 | 326 | 320 | 324 | 105,600 |
2018/05/17 | 327 | 327 | 321 | 324 | 122,300 |
2018/05/16 | 327 | 330 | 322 | 322 | 208,800 |
2018/05/15 | 330 | 330 | 324 | 327 | 147,700 |
2018/05/14 | 332 | 332 | 327 | 330 | 158,800 |
2018/05/11 | 333 | 333 | 330 | 331 | 93,800 |
2018/05/10 | 334 | 337 | 331 | 334 | 222,100 |
2018/05/09 | 335 | 335 | 330 | 333 | 80,800 |
2018/05/08 | 330 | 337 | 330 | 334 | 149,300 |
2018/05/07 | 333 | 333 | 328 | 330 | 128,700 |
2018/05/02 | 325 | 333 | 325 | 331 | 144,500 |
2018/05/01 | 328 | 330 | 324 | 325 | 146,700 |
2018/04/27 | 328 | 332 | 328 | 329 | 130,700 |
2018/04/26 | 331 | 334 | 328 | 329 | 158,000 |
2018/04/25 | 332 | 336 | 327 | 330 | 159,600 |
2018/04/24 | 332 | 338 | 330 | 333 | 144,300 |
2018/04/23 | 336 | 336 | 327 | 332 | 245,100 |
2018/04/20 | 327 | 337 | 321 | 332 | 567,500 |
2018/04/19 | 330 | 332 | 316 | 320 | 681,600 |
2018/04/18 | 335 | 335 | 318 | 326 | 773,000 |
2018/04/17 | 352 | 354 | 329 | 332 | 1,231,800 |
2018/04/16 | 360 | 370 | 358 | 368 | 717,200 |
2018/04/13 | 353 | 358 | 347 | 354 | 214,700 |
2018/04/12 | 343 | 354 | 340 | 352 | 308,400 |
2018/04/11 | 351 | 352 | 343 | 346 | 293,200 |
2018/04/10 | 359 | 366 | 349 | 349 | 478,800 |
2018/04/09 | 353 | 361 | 351 | 360 | 200,400 |
2018/04/06 | 353 | 358 | 346 | 354 | 365,400 |
2018/04/05 | 348 | 356 | 344 | 352 | 212,900 |
2018/04/04 | 355 | 356 | 346 | 347 | 252,100 |
2018/04/03 | 341 | 358 | 341 | 353 | 306,800 |
2018/04/02 | 368 | 370 | 351 | 354 | 583,600 |
2018/03/30 | 359 | 375 | 356 | 367 | 779,500 |
2018/03/29 | 355 | 365 | 350 | 357 | 623,900 |
2018/03/28 | 350 | 359 | 345 | 350 | 442,600 |
2018/03/27 | 340 | 365 | 337 | 358 | 914,800 |
2018/03/26 | 327 | 336 | 320 | 334 | 450,100 |
2018/03/23 | 330 | 336 | 330 | 333 | 337,500 |
2018/03/22 | 345 | 350 | 337 | 337 | 405,100 |
2018/03/20 | 339 | 348 | 339 | 344 | 207,300 |
2018/03/19 | 358 | 365 | 342 | 346 | 650,500 |
2018/03/16 | 347 | 361 | 343 | 357 | 761,900 |
2018/03/15 | 341 | 348 | 333 | 347 | 392,200 |
2018/03/14 | 340 | 343 | 337 | 340 | 204,200 |
2018/03/13 | 344 | 352 | 340 | 341 | 275,000 |
2018/03/12 | 343 | 349 | 341 | 345 | 310,100 |
2018/03/09 | 342 | 344 | 336 | 339 | 231,000 |
2018/03/08 | 341 | 344 | 337 | 339 | 214,700 |
2018/03/07 | 349 | 349 | 333 | 336 | 348,700 |
2018/03/06 | 338 | 348 | 335 | 347 | 494,400 |
2018/03/05 | 354 | 357 | 329 | 330 | 808,200 |
2018/03/02 | 348 | 359 | 341 | 357 | 673,700 |
2018/03/01 | 368 | 369 | 355 | 359 | 583,600 |
2018/02/28 | 350 | 389 | 348 | 371 | 2,114,200 |
2018/02/27 | 351 | 368 | 344 | 365 | 798,400 |
2018/02/26 | 335 | 349 | 334 | 344 | 348,300 |
2018/02/23 | 331 | 338 | 328 | 333 | 355,500 |
2018/02/22 | 344 | 347 | 328 | 329 | 522,500 |
2018/02/21 | 341 | 350 | 336 | 342 | 462,700 |
2018/02/20 | 337 | 342 | 333 | 340 | 237,400 |
2018/02/19 | 327 | 340 | 325 | 339 | 481,200 |
2018/02/16 | 333 | 337 | 327 | 331 | 287,200 |
2018/02/15 | 319 | 338 | 317 | 331 | 427,200 |
2018/02/14 | 331 | 338 | 313 | 317 | 499,600 |
2018/02/13 | 345 | 347 | 330 | 331 | 329,700 |
2018/02/09 | 324 | 338 | 322 | 337 | 476,900 |
2018/02/08 | 331 | 348 | 331 | 345 | 408,900 |
2018/02/07 | 342 | 348 | 323 | 329 | 437,400 |
2018/02/06 | 319 | 343 | 317 | 330 | 1,055,400 |
2018/02/05 | 370 | 370 | 356 | 363 | 459,600 |
2018/02/02 | 381 | 383 | 367 | 373 | 451,000 |
2018/02/01 | 368 | 385 | 361 | 384 | 807,600 |
2018/01/31 | 361 | 369 | 355 | 363 | 579,500 |
2018/01/30 | 383 | 383 | 363 | 367 | 791,300 |
2018/01/29 | 401 | 403 | 372 | 378 | 1,136,500 |
2018/01/26 | 391 | 411 | 387 | 407 | 573,200 |
2018/01/25 | 400 | 403 | 392 | 393 | 462,300 |
2018/01/24 | 399 | 407 | 391 | 406 | 831,000 |
2018/01/23 | 408 | 427 | 399 | 405 | 2,115,500 |
2018/01/22 | 392 | 411 | 384 | 404 | 1,619,100 |
2018/01/19 | 453 | 455 | 387 | 393 | 5,589,700 |
2018/01/18 | 445 | 445 | 440 | 445 | 2,162,700 |
2018/01/17 | 372 | 372 | 349 | 365 | 1,010,100 |
2018/01/16 | 400 | 415 | 373 | 373 | 4,714,200 |
2018/01/15 | 350 | 353 | 344 | 352 | 400,200 |
2018/01/12 | 337 | 350 | 337 | 349 | 367,500 |
2018/01/11 | 339 | 343 | 332 | 339 | 171,900 |
2018/01/10 | 343 | 343 | 334 | 339 | 242,700 |
2018/01/09 | 345 | 347 | 342 | 345 | 367,400 |
2018/01/05 | 328 | 341 | 328 | 340 | 306,200 |
2018/01/04 | 328 | 334 | 325 | 328 | 227,300 |