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 |
---|---|---|---|---|---|
2019/12/30 | 238 | 244 | 236 | 243 | 755,700 |
2019/12/27 | 244 | 246 | 239 | 241 | 727,200 |
2019/12/26 | 251 | 254 | 239 | 243 | 1,854,300 |
2019/12/25 | 260 | 277 | 246 | 249 | 11,337,600 |
2019/12/24 | 238 | 238 | 236 | 236 | 179,100 |
2019/12/23 | 243 | 243 | 237 | 238 | 300,200 |
2019/12/20 | 239 | 240 | 236 | 238 | 176,200 |
2019/12/19 | 238 | 240 | 234 | 239 | 205,800 |
2019/12/18 | 240 | 242 | 235 | 238 | 259,300 |
2019/12/17 | 236 | 243 | 232 | 240 | 482,500 |
2019/12/16 | 245 | 246 | 235 | 237 | 952,300 |
2019/12/13 | 257 | 258 | 248 | 253 | 585,200 |
2019/12/12 | 263 | 266 | 256 | 260 | 606,800 |
2019/12/11 | 253 | 263 | 252 | 261 | 602,100 |
2019/12/10 | 252 | 263 | 251 | 255 | 1,472,800 |
2019/12/09 | 250 | 252 | 247 | 252 | 449,700 |
2019/12/06 | 242 | 251 | 242 | 245 | 497,000 |
2019/12/05 | 243 | 247 | 242 | 242 | 230,700 |
2019/12/04 | 243 | 245 | 237 | 244 | 328,900 |
2019/12/03 | 253 | 253 | 243 | 245 | 779,600 |
2019/12/02 | 250 | 253 | 242 | 250 | 1,268,800 |
2019/11/29 | 239 | 249 | 239 | 246 | 654,300 |
2019/11/28 | 235 | 243 | 235 | 238 | 367,900 |
2019/11/27 | 235 | 237 | 233 | 236 | 390,800 |
2019/11/26 | 242 | 242 | 236 | 238 | 423,800 |
2019/11/25 | 245 | 250 | 236 | 240 | 818,600 |
2019/11/22 | 239 | 248 | 238 | 245 | 1,248,400 |
2019/11/21 | 233 | 236 | 230 | 236 | 402,400 |
2019/11/20 | 230 | 237 | 230 | 232 | 466,400 |
2019/11/19 | 228 | 232 | 228 | 232 | 279,700 |
2019/11/18 | 228 | 234 | 227 | 231 | 454,200 |
2019/11/15 | 227 | 228 | 224 | 227 | 288,600 |
2019/11/14 | 233 | 234 | 227 | 228 | 359,200 |
2019/11/13 | 236 | 237 | 226 | 235 | 563,700 |
2019/11/12 | 231 | 243 | 230 | 235 | 909,100 |
2019/11/11 | 224 | 234 | 224 | 232 | 942,800 |
2019/11/08 | 224 | 226 | 219 | 220 | 784,700 |
2019/11/07 | 231 | 231 | 220 | 223 | 1,172,000 |
2019/11/06 | 238 | 240 | 231 | 233 | 664,300 |
2019/11/05 | 231 | 243 | 231 | 242 | 854,300 |
2019/11/01 | 229 | 233 | 225 | 231 | 560,400 |
2019/10/31 | 232 | 238 | 229 | 230 | 641,300 |
2019/10/30 | 241 | 242 | 228 | 229 | 1,148,000 |
2019/10/29 | 246 | 250 | 239 | 240 | 1,000,400 |
2019/10/28 | 250 | 267 | 246 | 250 | 2,024,400 |
2019/10/25 | 244 | 259 | 236 | 250 | 2,349,400 |
2019/10/24 | 260 | 263 | 245 | 248 | 1,953,600 |
2019/10/23 | 289 | 304 | 259 | 262 | 7,622,700 |
2019/10/21 | 273 | 285 | 256 | 273 | 6,195,000 |
2019/10/18 | 315 | 337 | 258 | 265 | 22,243,500 |
2019/10/17 | 228 | 292 | 215 | 292 | 13,317,500 |
2019/10/16 | 214 | 214 | 203 | 212 | 640,400 |
2019/10/15 | 206 | 219 | 205 | 213 | 607,500 |
2019/10/11 | 209 | 210 | 202 | 203 | 286,500 |
2019/10/10 | 216 | 218 | 207 | 208 | 413,600 |
2019/10/09 | 217 | 218 | 212 | 215 | 617,100 |
2019/10/08 | 215 | 257 | 215 | 222 | 4,217,200 |
2019/10/07 | 213 | 220 | 209 | 215 | 913,700 |
2019/10/04 | 201 | 212 | 200 | 206 | 551,300 |
2019/10/03 | 195 | 204 | 195 | 201 | 333,100 |
2019/10/02 | 200 | 200 | 197 | 197 | 135,400 |
2019/10/01 | 205 | 205 | 200 | 200 | 212,400 |
2019/09/30 | 205 | 207 | 202 | 205 | 344,700 |
2019/09/27 | 203 | 205 | 201 | 203 | 157,800 |
2019/09/26 | 200 | 203 | 199 | 203 | 179,100 |
2019/09/25 | 199 | 200 | 196 | 199 | 199,000 |
2019/09/24 | 201 | 203 | 198 | 200 | 391,700 |
2019/09/20 | 196 | 199 | 192 | 197 | 327,200 |
2019/09/19 | 191 | 198 | 191 | 198 | 283,400 |
2019/09/18 | 193 | 195 | 190 | 191 | 204,800 |
2019/09/17 | 190 | 197 | 189 | 193 | 312,700 |
2019/09/13 | 194 | 196 | 192 | 192 | 185,700 |
2019/09/12 | 196 | 197 | 194 | 194 | 223,700 |
2019/09/11 | 193 | 196 | 192 | 195 | 324,000 |
2019/09/10 | 194 | 197 | 191 | 192 | 393,100 |
2019/09/09 | 195 | 195 | 191 | 194 | 310,300 |
2019/09/06 | 194 | 199 | 192 | 193 | 398,400 |
2019/09/05 | 196 | 196 | 193 | 193 | 349,700 |
2019/09/04 | 196 | 197 | 192 | 194 | 470,200 |
2019/09/03 | 207 | 207 | 196 | 198 | 1,215,200 |
2019/09/02 | 212 | 214 | 203 | 210 | 933,900 |
2019/08/30 | 222 | 228 | 202 | 209 | 3,337,400 |
2019/08/29 | 188 | 238 | 188 | 222 | 10,079,500 |
2019/08/28 | 192 | 193 | 190 | 190 | 170,300 |
2019/08/27 | 195 | 196 | 192 | 192 | 97,200 |
2019/08/26 | 195 | 195 | 192 | 192 | 236,800 |
2019/08/23 | 203 | 203 | 197 | 197 | 496,400 |
2019/08/22 | 216 | 219 | 204 | 204 | 528,800 |
2019/08/21 | 206 | 220 | 205 | 214 | 1,260,000 |
2019/08/20 | 199 | 206 | 199 | 204 | 226,100 |
2019/08/19 | 199 | 203 | 198 | 199 | 145,200 |
2019/08/16 | 197 | 200 | 195 | 198 | 160,400 |
2019/08/15 | 199 | 199 | 195 | 198 | 197,100 |
2019/08/14 | 201 | 204 | 199 | 201 | 160,300 |
2019/08/13 | 200 | 203 | 199 | 200 | 201,100 |
2019/08/09 | 200 | 204 | 200 | 203 | 180,700 |
2019/08/08 | 198 | 206 | 197 | 202 | 366,700 |
2019/08/07 | 200 | 202 | 197 | 197 | 154,800 |
2019/08/06 | 189 | 202 | 188 | 200 | 524,200 |
2019/08/05 | 202 | 204 | 196 | 198 | 448,200 |
2019/08/02 | 206 | 207 | 201 | 202 | 480,700 |
2019/08/01 | 210 | 213 | 210 | 210 | 181,200 |
2019/07/31 | 210 | 213 | 208 | 213 | 250,700 |
2019/07/30 | 213 | 216 | 210 | 210 | 378,500 |
2019/07/29 | 211 | 221 | 209 | 214 | 440,700 |
2019/07/26 | 216 | 218 | 212 | 212 | 451,600 |
2019/07/25 | 213 | 221 | 213 | 220 | 433,400 |
2019/07/24 | 215 | 217 | 213 | 213 | 362,900 |
2019/07/23 | 214 | 219 | 214 | 218 | 252,200 |
2019/07/22 | 218 | 219 | 214 | 216 | 226,000 |
2019/07/19 | 217 | 221 | 214 | 220 | 462,200 |
2019/07/18 | 219 | 222 | 213 | 213 | 578,100 |
2019/07/17 | 215 | 220 | 208 | 217 | 1,824,300 |
2019/07/16 | 232 | 233 | 227 | 231 | 772,600 |
2019/07/12 | 239 | 239 | 233 | 233 | 668,800 |
2019/07/11 | 241 | 243 | 237 | 240 | 592,300 |
2019/07/10 | 233 | 245 | 233 | 243 | 1,110,200 |
2019/07/09 | 238 | 238 | 233 | 233 | 620,800 |
2019/07/08 | 240 | 241 | 233 | 239 | 795,300 |
2019/07/05 | 243 | 244 | 231 | 237 | 1,974,500 |
2019/07/04 | 242 | 247 | 240 | 242 | 1,485,700 |
2019/07/03 | 247 | 249 | 235 | 241 | 3,738,300 |
2019/07/02 | 270 | 276 | 240 | 252 | 11,850,400 |
2019/07/01 | 361 | 372 | 278 | 290 | 7,392,000 |
2019/06/28 | 349 | 359 | 346 | 358 | 2,300,200 |
2019/06/27 | 312 | 335 | 312 | 333 | 1,107,800 |
2019/06/26 | 311 | 316 | 302 | 314 | 876,700 |
2019/06/25 | 311 | 320 | 309 | 314 | 801,700 |
2019/06/24 | 328 | 330 | 309 | 311 | 1,146,500 |
2019/06/21 | 355 | 356 | 330 | 336 | 1,303,300 |
2019/06/20 | 346 | 353 | 338 | 348 | 611,500 |
2019/06/19 | 335 | 349 | 329 | 343 | 875,600 |
2019/06/18 | 349 | 349 | 333 | 333 | 756,800 |
2019/06/17 | 357 | 361 | 339 | 340 | 828,400 |
2019/06/14 | 358 | 369 | 355 | 358 | 1,019,500 |
2019/06/13 | 348 | 364 | 343 | 363 | 740,800 |
2019/06/12 | 350 | 352 | 344 | 349 | 361,900 |
2019/06/11 | 363 | 363 | 341 | 348 | 826,900 |
2019/06/10 | 351 | 379 | 346 | 356 | 2,306,500 |
2019/06/07 | 346 | 353 | 322 | 333 | 1,460,600 |
2019/06/06 | 356 | 361 | 345 | 345 | 835,600 |
2019/06/05 | 382 | 383 | 347 | 359 | 1,869,300 |
2019/06/04 | 355 | 376 | 355 | 372 | 946,500 |
2019/06/03 | 377 | 386 | 359 | 362 | 1,337,700 |
2019/05/31 | 388 | 400 | 387 | 393 | 2,233,200 |
2019/05/30 | 389 | 415 | 383 | 415 | 4,802,900 |
2019/05/29 | 374 | 376 | 356 | 370 | 1,295,500 |
2019/05/28 | 375 | 382 | 365 | 369 | 1,104,900 |
2019/05/27 | 381 | 383 | 352 | 374 | 2,815,300 |
2019/05/24 | 395 | 401 | 385 | 388 | 1,584,300 |
2019/05/23 | 408 | 414 | 399 | 400 | 1,002,800 |
2019/05/22 | 430 | 432 | 408 | 411 | 2,351,000 |
2019/05/21 | 400 | 428 | 396 | 422 | 1,840,100 |
2019/05/20 | 431 | 433 | 407 | 408 | 1,664,400 |
2019/05/17 | 410 | 437 | 410 | 428 | 2,037,400 |
2019/05/16 | 420 | 432 | 407 | 414 | 2,500,300 |
2019/05/15 | 406 | 415 | 398 | 415 | 1,918,000 |
2019/05/14 | 399 | 430 | 385 | 420 | 3,222,700 |
2019/05/13 | 442 | 467 | 425 | 431 | 4,185,700 |
2019/05/10 | 500 | 508 | 454 | 467 | 11,647,800 |
2019/05/09 | 411 | 445 | 388 | 445 | 9,921,500 |
2019/05/08 | 392 | 440 | 384 | 403 | 13,519,700 |
2019/05/07 | 335 | 368 | 326 | 368 | 2,138,700 |
2019/04/26 | 311 | 313 | 280 | 288 | 1,629,800 |
2019/04/25 | 318 | 332 | 315 | 319 | 1,536,000 |
2019/04/24 | 368 | 369 | 324 | 335 | 3,354,700 |
2019/04/23 | 334 | 365 | 311 | 353 | 3,581,700 |
2019/04/22 | 380 | 384 | 326 | 358 | 10,340,500 |
2019/04/19 | 252 | 308 | 237 | 308 | 8,702,800 |
2019/04/18 | 182 | 228 | 180 | 228 | 2,928,200 |
2019/04/17 | 178 | 180 | 176 | 178 | 121,400 |
2019/04/16 | 177 | 179 | 175 | 177 | 179,000 |
2019/04/15 | 177 | 181 | 176 | 180 | 113,100 |
2019/04/12 | 180 | 180 | 177 | 178 | 65,900 |
2019/04/11 | 180 | 180 | 177 | 180 | 57,500 |
2019/04/10 | 176 | 181 | 175 | 180 | 248,900 |
2019/04/09 | 187 | 187 | 185 | 185 | 62,600 |
2019/04/08 | 188 | 191 | 186 | 187 | 133,700 |
2019/04/05 | 187 | 188 | 186 | 188 | 39,900 |
2019/04/04 | 188 | 190 | 186 | 187 | 45,800 |
2019/04/03 | 189 | 189 | 187 | 188 | 43,200 |
2019/04/02 | 191 | 191 | 185 | 190 | 114,300 |
2019/04/01 | 191 | 192 | 188 | 190 | 107,700 |
2019/03/29 | 194 | 194 | 187 | 188 | 71,300 |
2019/03/28 | 193 | 193 | 179 | 189 | 141,100 |
2019/03/27 | 188 | 193 | 187 | 191 | 88,400 |
2019/03/26 | 185 | 187 | 184 | 187 | 62,100 |
2019/03/25 | 183 | 185 | 180 | 185 | 59,600 |
2019/03/22 | 186 | 186 | 183 | 186 | 49,700 |
2019/03/20 | 187 | 187 | 183 | 186 | 285,200 |
2019/03/19 | 189 | 192 | 187 | 187 | 113,500 |
2019/03/18 | 189 | 193 | 188 | 192 | 81,600 |
2019/03/15 | 193 | 195 | 190 | 192 | 52,900 |
2019/03/14 | 194 | 196 | 191 | 192 | 48,100 |
2019/03/13 | 195 | 198 | 192 | 192 | 53,100 |
2019/03/12 | 195 | 199 | 194 | 196 | 57,100 |
2019/03/11 | 196 | 196 | 190 | 194 | 90,000 |
2019/03/08 | 201 | 201 | 191 | 195 | 146,400 |
2019/03/07 | 204 | 206 | 203 | 204 | 93,300 |
2019/03/06 | 209 | 209 | 204 | 208 | 84,500 |
2019/03/05 | 214 | 214 | 209 | 210 | 89,800 |
2019/03/04 | 214 | 215 | 210 | 214 | 63,500 |
2019/03/01 | 207 | 214 | 206 | 214 | 87,100 |
2019/02/28 | 211 | 212 | 207 | 207 | 107,200 |
2019/02/27 | 208 | 224 | 206 | 215 | 426,600 |
2019/02/26 | 209 | 209 | 205 | 206 | 60,400 |
2019/02/25 | 207 | 211 | 205 | 207 | 60,500 |
2019/02/22 | 210 | 211 | 205 | 208 | 104,100 |
2019/02/21 | 209 | 211 | 205 | 208 | 89,600 |
2019/02/20 | 210 | 213 | 208 | 211 | 114,300 |
2019/02/19 | 204 | 214 | 204 | 210 | 151,900 |
2019/02/18 | 204 | 207 | 201 | 204 | 199,600 |
2019/02/15 | 202 | 205 | 200 | 204 | 102,000 |
2019/02/14 | 209 | 210 | 203 | 205 | 56,700 |
2019/02/13 | 208 | 210 | 204 | 207 | 123,800 |
2019/02/12 | 204 | 209 | 200 | 204 | 170,000 |
2019/02/08 | 204 | 212 | 202 | 202 | 131,900 |
2019/02/07 | 214 | 214 | 206 | 206 | 99,100 |
2019/02/06 | 212 | 218 | 210 | 213 | 96,300 |
2019/02/05 | 225 | 225 | 208 | 210 | 458,500 |
2019/02/04 | 202 | 219 | 202 | 217 | 421,900 |
2019/02/01 | 195 | 208 | 195 | 201 | 214,100 |
2019/01/31 | 195 | 197 | 194 | 196 | 75,900 |
2019/01/30 | 198 | 200 | 193 | 193 | 131,000 |
2019/01/29 | 200 | 200 | 196 | 197 | 91,400 |
2019/01/28 | 203 | 207 | 198 | 198 | 75,400 |
2019/01/25 | 194 | 205 | 194 | 204 | 146,800 |
2019/01/24 | 197 | 197 | 194 | 196 | 60,600 |
2019/01/23 | 195 | 200 | 194 | 197 | 71,100 |
2019/01/22 | 207 | 207 | 196 | 196 | 133,900 |
2019/01/21 | 207 | 209 | 200 | 202 | 133,700 |
2019/01/18 | 200 | 212 | 200 | 204 | 259,500 |
2019/01/17 | 204 | 207 | 198 | 202 | 160,900 |
2019/01/16 | 207 | 209 | 195 | 204 | 592,800 |
2019/01/15 | 188 | 227 | 186 | 215 | 1,677,000 |
2019/01/11 | 185 | 189 | 183 | 183 | 100,800 |
2019/01/10 | 191 | 191 | 183 | 187 | 92,200 |
2019/01/09 | 190 | 195 | 186 | 192 | 127,900 |
2019/01/08 | 190 | 196 | 189 | 189 | 130,700 |
2019/01/07 | 186 | 193 | 186 | 192 | 114,600 |
2019/01/04 | 177 | 184 | 174 | 184 | 93,200 |