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
2020/12/30 176 177 173 177 155,200
2020/12/29 168 176 168 176 215,500
2020/12/28 171 173 164 169 524,300
2020/12/25 172 175 170 171 216,400
2020/12/24 172 175 171 175 329,700
2020/12/23 172 175 170 174 268,900
2020/12/22 185 186 169 172 940,100
2020/12/21 179 181 176 178 224,700
2020/12/18 183 185 178 178 446,100
2020/12/17 185 185 183 185 260,700
2020/12/16 192 194 182 183 548,900
2020/12/15 188 190 184 187 239,200
2020/12/14 190 191 187 189 203,800
2020/12/11 183 190 183 188 294,300
2020/12/10 186 190 182 182 667,000
2020/12/09 194 197 190 191 274,400
2020/12/08 190 197 188 196 291,300
2020/12/07 195 197 186 190 366,300
2020/12/04 198 198 192 194 234,800
2020/12/03 198 198 195 198 217,300
2020/12/02 199 202 195 197 545,700
2020/12/01 188 197 188 197 570,900
2020/11/30 193 193 188 189 230,600
2020/11/27 190 193 187 191 327,800
2020/11/26 187 190 186 190 167,500
2020/11/25 198 199 187 188 587,100
2020/11/24 190 191 187 190 231,400
2020/11/20 182 188 182 187 253,900
2020/11/19 188 188 183 186 325,600
2020/11/18 186 193 186 190 308,800
2020/11/17 192 192 182 186 823,300
2020/11/16 196 196 191 192 345,900
2020/11/13 198 198 191 195 567,400
2020/11/12 205 212 196 197 1,200,000
2020/11/11 204 205 200 202 415,200
2020/11/10 207 208 201 202 433,800
2020/11/09 207 208 205 205 170,400
2020/11/06 207 210 206 206 194,800
2020/11/05 209 212 206 206 255,400
2020/11/04 207 212 204 210 352,300
2020/11/02 210 211 202 202 488,600
2020/10/30 208 210 202 203 350,600
2020/10/29 205 211 203 210 212,000
2020/10/28 210 214 208 212 253,900
2020/10/27 203 212 203 210 237,300
2020/10/26 212 213 206 208 175,700
2020/10/23 207 212 202 212 414,600
2020/10/22 215 215 205 209 281,100
2020/10/21 220 220 212 213 246,000
2020/10/20 219 224 218 218 277,000
2020/10/19 216 221 209 218 401,800
2020/10/16 201 215 198 210 1,157,700
2020/10/15 231 233 224 227 532,100
2020/10/14 236 237 230 232 326,200
2020/10/13 229 238 229 237 362,700
2020/10/12 231 232 226 229 460,000
2020/10/09 238 238 225 235 890,400
2020/10/08 245 245 235 238 495,800
2020/10/07 245 249 242 244 380,400
2020/10/06 247 248 241 246 309,300
2020/10/05 247 250 242 245 461,500
2020/10/02 262 263 240 240 1,276,800
2020/09/30 258 260 254 255 267,700
2020/09/29 253 261 253 258 329,900
2020/09/28 253 256 249 256 498,500
2020/09/25 260 264 253 255 488,900
2020/09/24 272 275 254 261 1,041,100
2020/09/23 264 275 259 275 870,900
2020/09/18 259 267 258 264 503,800
2020/09/17 258 259 252 258 309,000
2020/09/16 253 258 250 257 399,500
2020/09/15 246 256 243 255 479,500
2020/09/14 246 246 242 244 225,600
2020/09/11 244 245 235 245 604,500
2020/09/10 250 251 244 247 400,600
2020/09/09 247 253 246 250 357,200
2020/09/08 258 261 244 253 845,700
2020/09/07 260 265 257 260 474,300
2020/09/04 257 263 252 261 601,600
2020/09/03 275 275 264 265 512,400
2020/09/02 276 276 270 272 833,100
2020/09/01 269 281 263 278 1,629,300
2020/08/31 254 264 253 261 599,800
2020/08/28 261 265 244 251 1,789,200
2020/08/27 263 270 257 264 1,836,800
2020/08/26 278 280 267 269 1,682,100
2020/08/25 281 289 274 278 1,903,800
2020/08/24 266 288 262 281 2,768,000
2020/08/21 282 285 265 270 4,149,600
2020/08/20 275 305 261 290 11,299,100
2020/08/19 260 264 247 256 4,378,500
2020/08/18 267 274 239 240 6,041,700
2020/08/17 232 240 224 238 1,413,500
2020/08/14 219 229 216 228 538,600
2020/08/13 219 225 219 220 553,100
2020/08/12 219 219 212 219 440,200
2020/08/11 213 221 212 220 782,100
2020/08/07 208 217 208 215 399,000
2020/08/06 211 217 208 212 446,300
2020/08/05 212 214 201 211 420,700
2020/08/04 207 215 207 214 319,500
2020/08/03 200 211 200 206 345,400
2020/07/31 208 208 200 200 454,200
2020/07/30 205 212 205 208 215,600
2020/07/29 209 209 202 205 377,000
2020/07/28 220 221 210 210 418,800
2020/07/27 213 215 209 213 316,500
2020/07/22 207 212 205 211 383,000
2020/07/21 209 215 205 208 539,600
2020/07/20 206 209 201 206 234,900
2020/07/17 215 216 204 206 423,800
2020/07/16 203 215 200 215 544,100
2020/07/15 218 218 208 209 496,200
2020/07/14 213 215 208 215 364,300
2020/07/13 215 222 213 216 580,300
2020/07/10 215 224 207 209 654,100
2020/07/09 225 228 215 217 735,900
2020/07/08 217 234 214 227 1,005,800
2020/07/07 217 220 209 218 600,200
2020/07/06 209 222 209 220 713,300
2020/07/03 198 217 198 208 998,300
2020/07/02 215 217 199 200 1,319,000
2020/07/01 220 226 217 217 752,700
2020/06/30 224 226 218 221 722,000
2020/06/29 221 226 218 222 643,200
2020/06/26 231 234 221 225 1,216,400
2020/06/25 241 241 232 234 931,900
2020/06/24 250 250 243 243 754,700
2020/06/23 260 261 247 250 1,610,800
2020/06/22 255 277 251 261 2,183,800
2020/06/19 249 257 245 256 1,239,300
2020/06/18 246 256 238 247 1,640,300
2020/06/17 249 255 241 244 1,417,600
2020/06/16 264 266 247 252 2,420,500
2020/06/15 303 304 250 250 4,936,600
2020/06/12 244 292 241 270 5,132,300
2020/06/11 292 299 254 268 5,534,100
2020/06/10 330 351 292 292 14,535,600
2020/06/09 372 372 370 372 2,461,800
2020/06/08 244 292 230 292 9,752,600
2020/06/05 220 220 208 212 752,600
2020/06/04 216 222 212 218 1,108,700
2020/06/03 212 219 210 215 1,317,800
2020/06/02 205 221 202 216 1,901,900
2020/06/01 204 204 200 202 410,800
2020/05/29 200 206 196 202 762,000
2020/05/28 208 208 199 200 897,900
2020/05/27 195 213 193 209 1,499,700
2020/05/26 195 196 190 195 761,700
2020/05/25 200 203 192 195 1,015,200
2020/05/22 185 203 183 195 1,974,300
2020/05/21 184 191 180 187 1,665,800
2020/05/20 178 199 172 189 5,643,000
2020/05/19 195 197 173 177 2,078,900
2020/05/18 179 181 173 176 276,900
2020/05/15 174 181 172 176 361,100
2020/05/14 185 187 174 177 809,700
2020/05/13 203 204 186 189 1,828,100
2020/05/12 204 217 186 192 4,920,500
2020/05/11 212 212 208 212 840,600
2020/05/08 155 164 151 162 445,500
2020/05/07 148 158 148 155 378,100
2020/05/01 146 150 145 146 226,200
2020/04/30 150 151 149 149 238,200
2020/04/28 148 150 147 148 117,500
2020/04/27 148 151 146 147 173,200
2020/04/24 144 147 141 146 246,400
2020/04/23 140 144 138 140 210,500
2020/04/22 143 145 137 141 314,800
2020/04/21 150 150 144 147 366,200
2020/04/20 153 156 151 152 176,500
2020/04/17 146 153 145 150 398,100
2020/04/16 146 150 145 147 267,700
2020/04/15 155 157 144 148 749,000
2020/04/14 156 164 154 160 379,200
2020/04/13 158 158 154 155 133,000
2020/04/10 157 158 148 155 186,500
2020/04/09 152 162 152 156 237,000
2020/04/08 150 156 144 151 206,500
2020/04/07 147 152 143 150 190,300
2020/04/06 143 146 135 145 254,400
2020/04/03 149 151 140 141 147,700
2020/04/02 147 152 142 146 164,000
2020/04/01 154 158 148 149 208,500
2020/03/31 154 163 154 158 304,900
2020/03/30 152 159 151 154 227,100
2020/03/27 164 168 158 159 249,200
2020/03/26 164 164 159 160 291,300
2020/03/25 173 173 160 168 394,800
2020/03/24 150 163 150 158 508,000
2020/03/23 142 150 138 149 362,400
2020/03/19 151 151 138 142 355,200
2020/03/18 140 149 139 141 397,300
2020/03/17 126 143 126 137 552,900
2020/03/16 133 144 132 133 653,600
2020/03/13 128 136 124 128 791,200
2020/03/12 150 158 144 148 738,700
2020/03/11 168 173 151 152 476,700
2020/03/10 155 171 144 166 761,900
2020/03/09 178 180 162 165 924,500
2020/03/06 194 197 187 189 279,600
2020/03/05 202 204 196 198 186,000
2020/03/04 197 201 194 199 219,800
2020/03/03 210 210 194 194 373,400
2020/03/02 182 203 182 199 699,400
2020/02/28 188 199 181 183 1,129,400
2020/02/27 206 217 199 201 627,600
2020/02/26 210 219 206 209 338,200
2020/02/25 198 220 196 217 639,100
2020/02/21 222 224 219 222 210,400
2020/02/20 219 224 217 219 457,400
2020/02/19 223 229 214 217 1,053,400
2020/02/18 222 227 222 223 206,500
2020/02/17 229 229 224 224 332,400
2020/02/14 237 237 231 231 212,000
2020/02/13 237 240 235 237 204,500
2020/02/12 236 240 236 237 195,700
2020/02/10 235 237 234 236 118,600
2020/02/07 239 240 235 237 286,400
2020/02/06 240 242 237 240 207,700
2020/02/05 239 241 236 239 292,800
2020/02/04 233 240 233 237 279,800
2020/02/03 227 237 224 233 729,200
2020/01/31 231 238 231 234 345,400
2020/01/30 242 242 229 231 922,700
2020/01/29 243 245 241 242 304,700
2020/01/28 238 247 237 245 468,100
2020/01/27 241 245 239 240 699,000
2020/01/24 251 251 244 247 664,700
2020/01/23 251 254 249 252 408,000
2020/01/22 259 259 250 250 991,400
2020/01/21 273 285 259 261 3,325,200
2020/01/20 264 268 260 263 834,700
2020/01/17 251 274 251 269 2,855,900
2020/01/16 247 252 246 249 427,400
2020/01/15 254 254 243 249 984,700
2020/01/14 248 257 245 255 914,400
2020/01/10 242 250 241 246 777,900
2020/01/09 237 246 237 241 815,500
2020/01/08 242 242 229 235 1,164,100
2020/01/07 243 246 240 244 614,000
2020/01/06 239 247 237 240 599,100

このページの先頭へ