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 |
---|---|---|---|---|---|
2021/12/30 | 164 | 164 | 159 | 159 | 121,500 |
2021/12/29 | 157 | 164 | 157 | 162 | 244,000 |
2021/12/28 | 157 | 160 | 156 | 158 | 497,000 |
2021/12/27 | 158 | 158 | 151 | 156 | 594,700 |
2021/12/24 | 160 | 161 | 158 | 159 | 179,800 |
2021/12/23 | 159 | 162 | 158 | 160 | 323,600 |
2021/12/22 | 154 | 161 | 154 | 158 | 674,500 |
2021/12/21 | 155 | 157 | 154 | 154 | 153,600 |
2021/12/20 | 157 | 158 | 154 | 154 | 210,500 |
2021/12/17 | 162 | 162 | 157 | 158 | 196,200 |
2021/12/16 | 161 | 162 | 159 | 161 | 213,600 |
2021/12/15 | 167 | 167 | 157 | 159 | 839,500 |
2021/12/14 | 164 | 165 | 160 | 162 | 216,300 |
2021/12/13 | 164 | 166 | 162 | 165 | 198,400 |
2021/12/10 | 166 | 167 | 162 | 163 | 344,800 |
2021/12/09 | 161 | 169 | 161 | 167 | 452,100 |
2021/12/08 | 160 | 165 | 160 | 160 | 542,900 |
2021/12/07 | 155 | 160 | 155 | 159 | 327,400 |
2021/12/06 | 155 | 155 | 153 | 155 | 222,600 |
2021/12/03 | 150 | 155 | 149 | 154 | 428,800 |
2021/12/02 | 165 | 168 | 151 | 151 | 1,950,200 |
2021/12/01 | 155 | 159 | 152 | 158 | 527,700 |
2021/11/30 | 162 | 165 | 156 | 156 | 540,700 |
2021/11/29 | 162 | 166 | 160 | 161 | 459,200 |
2021/11/26 | 169 | 169 | 163 | 165 | 506,900 |
2021/11/25 | 168 | 170 | 165 | 166 | 349,200 |
2021/11/24 | 167 | 170 | 166 | 170 | 316,500 |
2021/11/22 | 171 | 171 | 165 | 168 | 591,800 |
2021/11/19 | 187 | 187 | 170 | 170 | 3,014,400 |
2021/11/18 | 175 | 175 | 171 | 173 | 264,800 |
2021/11/17 | 174 | 177 | 174 | 175 | 206,400 |
2021/11/16 | 173 | 177 | 173 | 176 | 258,400 |
2021/11/15 | 176 | 178 | 175 | 178 | 325,900 |
2021/11/12 | 170 | 174 | 169 | 174 | 286,000 |
2021/11/11 | 171 | 172 | 169 | 169 | 213,300 |
2021/11/10 | 169 | 174 | 169 | 172 | 259,300 |
2021/11/09 | 175 | 177 | 169 | 169 | 707,800 |
2021/11/08 | 179 | 179 | 174 | 177 | 328,900 |
2021/11/05 | 180 | 180 | 175 | 178 | 522,700 |
2021/11/04 | 182 | 184 | 180 | 180 | 263,700 |
2021/11/02 | 180 | 184 | 180 | 183 | 332,800 |
2021/11/01 | 184 | 185 | 180 | 181 | 509,900 |
2021/10/29 | 178 | 183 | 176 | 183 | 556,800 |
2021/10/28 | 186 | 188 | 179 | 180 | 1,083,400 |
2021/10/27 | 185 | 186 | 178 | 183 | 900,600 |
2021/10/26 | 183 | 185 | 179 | 181 | 334,400 |
2021/10/25 | 177 | 184 | 175 | 182 | 472,100 |
2021/10/22 | 181 | 183 | 177 | 177 | 697,800 |
2021/10/21 | 180 | 187 | 176 | 185 | 1,836,800 |
2021/10/20 | 195 | 195 | 183 | 183 | 5,482,900 |
2021/10/19 | 170 | 174 | 170 | 173 | 174,100 |
2021/10/18 | 165 | 173 | 165 | 169 | 422,600 |
2021/10/15 | 166 | 168 | 164 | 165 | 296,300 |
2021/10/14 | 165 | 168 | 163 | 163 | 225,300 |
2021/10/13 | 167 | 167 | 163 | 166 | 357,200 |
2021/10/12 | 172 | 172 | 167 | 167 | 152,200 |
2021/10/11 | 171 | 172 | 168 | 172 | 347,800 |
2021/10/08 | 172 | 176 | 171 | 172 | 205,600 |
2021/10/07 | 163 | 176 | 163 | 171 | 847,500 |
2021/10/06 | 163 | 168 | 161 | 165 | 487,000 |
2021/10/05 | 164 | 165 | 158 | 162 | 777,200 |
2021/10/04 | 169 | 172 | 164 | 167 | 772,600 |
2021/10/01 | 173 | 175 | 169 | 170 | 350,400 |
2021/09/30 | 177 | 180 | 171 | 173 | 526,500 |
2021/09/29 | 175 | 179 | 173 | 176 | 621,600 |
2021/09/28 | 181 | 182 | 177 | 177 | 455,700 |
2021/09/27 | 182 | 183 | 180 | 181 | 381,800 |
2021/09/24 | 185 | 185 | 181 | 182 | 336,000 |
2021/09/22 | 185 | 187 | 181 | 183 | 574,400 |
2021/09/21 | 183 | 186 | 181 | 186 | 570,600 |
2021/09/17 | 188 | 190 | 185 | 187 | 954,800 |
2021/09/16 | 187 | 193 | 184 | 187 | 1,548,000 |
2021/09/15 | 186 | 217 | 185 | 190 | 8,193,300 |
2021/09/14 | 189 | 189 | 186 | 186 | 329,300 |
2021/09/13 | 191 | 191 | 183 | 189 | 878,900 |
2021/09/10 | 191 | 193 | 189 | 191 | 758,700 |
2021/09/09 | 187 | 191 | 186 | 188 | 474,100 |
2021/09/08 | 184 | 190 | 183 | 189 | 724,400 |
2021/09/07 | 200 | 201 | 182 | 183 | 2,719,700 |
2021/09/06 | 190 | 191 | 185 | 189 | 418,300 |
2021/09/03 | 181 | 195 | 181 | 185 | 947,300 |
2021/09/02 | 186 | 188 | 181 | 183 | 643,000 |
2021/09/01 | 191 | 192 | 184 | 189 | 920,500 |
2021/08/31 | 188 | 193 | 187 | 191 | 638,900 |
2021/08/30 | 191 | 196 | 188 | 190 | 1,273,600 |
2021/08/27 | 209 | 219 | 192 | 195 | 7,424,400 |
2021/08/26 | 197 | 200 | 186 | 188 | 2,744,900 |
2021/08/25 | 210 | 215 | 200 | 202 | 2,690,300 |
2021/08/24 | 210 | 241 | 205 | 215 | 12,754,300 |
2021/08/23 | 195 | 205 | 195 | 204 | 1,884,300 |
2021/08/20 | 188 | 209 | 188 | 195 | 3,413,800 |
2021/08/19 | 208 | 213 | 187 | 187 | 7,183,900 |
2021/08/18 | 185 | 197 | 181 | 190 | 1,442,200 |
2021/08/17 | 198 | 200 | 181 | 192 | 2,484,200 |
2021/08/16 | 183 | 200 | 171 | 193 | 3,949,000 |
2021/08/13 | 162 | 180 | 161 | 180 | 1,420,600 |
2021/08/12 | 162 | 163 | 160 | 162 | 92,700 |
2021/08/11 | 159 | 163 | 158 | 162 | 145,400 |
2021/08/10 | 156 | 160 | 155 | 160 | 120,100 |
2021/08/06 | 155 | 159 | 155 | 156 | 156,300 |
2021/08/05 | 159 | 161 | 156 | 157 | 240,300 |
2021/08/04 | 165 | 165 | 159 | 159 | 388,200 |
2021/08/03 | 166 | 169 | 164 | 164 | 300,100 |
2021/08/02 | 168 | 169 | 165 | 168 | 235,500 |
2021/07/30 | 173 | 173 | 168 | 168 | 397,500 |
2021/07/29 | 173 | 177 | 172 | 174 | 170,500 |
2021/07/28 | 173 | 174 | 170 | 170 | 353,700 |
2021/07/27 | 173 | 175 | 171 | 175 | 300,800 |
2021/07/26 | 172 | 174 | 170 | 172 | 222,800 |
2021/07/21 | 175 | 175 | 170 | 170 | 394,600 |
2021/07/20 | 171 | 177 | 170 | 174 | 360,500 |
2021/07/19 | 170 | 173 | 170 | 171 | 279,500 |
2021/07/16 | 170 | 174 | 168 | 172 | 934,900 |
2021/07/15 | 188 | 189 | 178 | 178 | 1,873,200 |
2021/07/14 | 199 | 207 | 189 | 190 | 2,301,600 |
2021/07/13 | 185 | 227 | 185 | 203 | 10,614,700 |
2021/07/12 | 177 | 184 | 175 | 184 | 441,600 |
2021/07/09 | 172 | 184 | 171 | 177 | 836,500 |
2021/07/08 | 176 | 176 | 172 | 173 | 116,900 |
2021/07/07 | 179 | 179 | 176 | 176 | 128,400 |
2021/07/06 | 179 | 180 | 178 | 179 | 61,200 |
2021/07/05 | 178 | 179 | 177 | 178 | 76,000 |
2021/07/02 | 176 | 178 | 175 | 178 | 94,900 |
2021/07/01 | 179 | 179 | 175 | 175 | 71,700 |
2021/06/30 | 178 | 181 | 176 | 180 | 88,500 |
2021/06/29 | 177 | 180 | 175 | 177 | 155,000 |
2021/06/28 | 174 | 178 | 171 | 178 | 146,000 |
2021/06/25 | 174 | 175 | 172 | 174 | 86,100 |
2021/06/24 | 176 | 176 | 172 | 173 | 89,800 |
2021/06/23 | 176 | 176 | 172 | 172 | 89,300 |
2021/06/22 | 174 | 178 | 172 | 176 | 170,600 |
2021/06/21 | 173 | 173 | 170 | 172 | 248,100 |
2021/06/18 | 178 | 178 | 175 | 176 | 202,500 |
2021/06/17 | 182 | 182 | 176 | 179 | 228,400 |
2021/06/16 | 181 | 183 | 179 | 179 | 143,700 |
2021/06/15 | 179 | 182 | 179 | 182 | 67,600 |
2021/06/14 | 182 | 183 | 178 | 180 | 99,900 |
2021/06/11 | 183 | 184 | 179 | 180 | 68,700 |
2021/06/10 | 184 | 184 | 181 | 182 | 89,700 |
2021/06/09 | 182 | 185 | 182 | 184 | 119,400 |
2021/06/08 | 180 | 184 | 180 | 183 | 143,200 |
2021/06/07 | 179 | 181 | 178 | 179 | 120,900 |
2021/06/04 | 179 | 179 | 176 | 178 | 127,400 |
2021/06/03 | 180 | 182 | 179 | 179 | 82,800 |
2021/06/02 | 179 | 181 | 178 | 181 | 134,200 |
2021/06/01 | 179 | 180 | 176 | 180 | 197,300 |
2021/05/31 | 181 | 187 | 178 | 180 | 398,000 |
2021/05/28 | 177 | 182 | 176 | 180 | 261,800 |
2021/05/27 | 178 | 180 | 176 | 176 | 203,900 |
2021/05/26 | 179 | 180 | 176 | 178 | 217,000 |
2021/05/25 | 182 | 182 | 175 | 179 | 373,400 |
2021/05/24 | 177 | 177 | 171 | 172 | 200,700 |
2021/05/21 | 178 | 179 | 175 | 175 | 191,900 |
2021/05/20 | 174 | 179 | 173 | 175 | 326,100 |
2021/05/19 | 173 | 178 | 173 | 175 | 147,300 |
2021/05/18 | 172 | 178 | 172 | 176 | 173,000 |
2021/05/17 | 177 | 178 | 170 | 170 | 444,500 |
2021/05/14 | 176 | 180 | 175 | 177 | 151,900 |
2021/05/13 | 176 | 180 | 174 | 175 | 229,800 |
2021/05/12 | 182 | 183 | 176 | 180 | 559,200 |
2021/05/11 | 188 | 188 | 184 | 184 | 369,300 |
2021/05/10 | 189 | 190 | 186 | 188 | 215,000 |
2021/05/07 | 190 | 190 | 187 | 188 | 213,400 |
2021/05/06 | 191 | 192 | 189 | 190 | 80,300 |
2021/04/30 | 193 | 196 | 189 | 192 | 286,500 |
2021/04/28 | 200 | 200 | 193 | 193 | 215,400 |
2021/04/27 | 200 | 202 | 198 | 198 | 221,300 |
2021/04/26 | 198 | 198 | 195 | 197 | 185,300 |
2021/04/23 | 200 | 202 | 196 | 198 | 246,800 |
2021/04/22 | 205 | 206 | 200 | 201 | 468,500 |
2021/04/21 | 201 | 201 | 194 | 196 | 401,500 |
2021/04/20 | 202 | 210 | 199 | 202 | 857,400 |
2021/04/19 | 201 | 203 | 197 | 203 | 310,800 |
2021/04/16 | 198 | 203 | 192 | 201 | 583,800 |
2021/04/15 | 192 | 192 | 187 | 190 | 392,500 |
2021/04/14 | 197 | 197 | 192 | 194 | 298,700 |
2021/04/13 | 200 | 200 | 197 | 197 | 199,300 |
2021/04/12 | 201 | 202 | 199 | 201 | 143,200 |
2021/04/09 | 202 | 202 | 200 | 201 | 173,800 |
2021/04/08 | 203 | 204 | 201 | 202 | 211,900 |
2021/04/07 | 203 | 206 | 202 | 206 | 143,800 |
2021/04/06 | 209 | 212 | 203 | 203 | 464,900 |
2021/04/05 | 209 | 210 | 204 | 210 | 309,000 |
2021/04/02 | 206 | 212 | 205 | 207 | 717,100 |
2021/04/01 | 201 | 206 | 200 | 204 | 311,100 |
2021/03/31 | 200 | 204 | 200 | 203 | 156,800 |
2021/03/30 | 198 | 201 | 197 | 200 | 177,300 |
2021/03/29 | 203 | 206 | 200 | 200 | 258,700 |
2021/03/26 | 198 | 207 | 197 | 206 | 530,800 |
2021/03/25 | 192 | 197 | 190 | 196 | 194,200 |
2021/03/24 | 195 | 197 | 189 | 191 | 586,000 |
2021/03/23 | 214 | 219 | 196 | 197 | 1,791,200 |
2021/03/22 | 203 | 208 | 202 | 208 | 313,900 |
2021/03/19 | 207 | 207 | 200 | 201 | 505,900 |
2021/03/18 | 214 | 215 | 207 | 207 | 590,000 |
2021/03/17 | 209 | 214 | 206 | 214 | 498,200 |
2021/03/16 | 203 | 209 | 202 | 208 | 304,400 |
2021/03/15 | 199 | 205 | 198 | 205 | 374,700 |
2021/03/12 | 195 | 201 | 194 | 196 | 303,500 |
2021/03/11 | 193 | 198 | 190 | 195 | 275,000 |
2021/03/10 | 192 | 193 | 188 | 191 | 164,700 |
2021/03/09 | 185 | 191 | 183 | 187 | 248,900 |
2021/03/08 | 187 | 195 | 185 | 185 | 227,500 |
2021/03/05 | 184 | 188 | 179 | 187 | 383,500 |
2021/03/04 | 188 | 188 | 183 | 186 | 344,200 |
2021/03/03 | 194 | 194 | 189 | 189 | 332,500 |
2021/03/02 | 195 | 198 | 193 | 193 | 206,300 |
2021/03/01 | 197 | 200 | 192 | 193 | 470,600 |
2021/02/26 | 200 | 205 | 192 | 198 | 515,200 |
2021/02/25 | 211 | 211 | 202 | 203 | 645,200 |
2021/02/24 | 215 | 216 | 207 | 207 | 772,000 |
2021/02/22 | 203 | 213 | 199 | 212 | 935,200 |
2021/02/19 | 201 | 203 | 197 | 198 | 336,300 |
2021/02/18 | 201 | 208 | 194 | 200 | 903,900 |
2021/02/17 | 193 | 205 | 191 | 203 | 731,800 |
2021/02/16 | 203 | 203 | 191 | 192 | 536,700 |
2021/02/15 | 207 | 207 | 199 | 199 | 450,000 |
2021/02/12 | 216 | 216 | 205 | 205 | 561,600 |
2021/02/10 | 216 | 219 | 210 | 216 | 770,500 |
2021/02/09 | 206 | 221 | 205 | 220 | 1,290,600 |
2021/02/08 | 205 | 206 | 201 | 204 | 402,100 |
2021/02/05 | 199 | 206 | 195 | 204 | 812,100 |
2021/02/04 | 187 | 199 | 187 | 199 | 781,300 |
2021/02/03 | 187 | 192 | 186 | 186 | 275,900 |
2021/02/02 | 189 | 191 | 186 | 188 | 244,200 |
2021/02/01 | 182 | 190 | 182 | 187 | 94,600 |
2021/01/29 | 190 | 191 | 185 | 185 | 265,500 |
2021/01/28 | 188 | 190 | 187 | 189 | 180,900 |
2021/01/27 | 195 | 195 | 192 | 192 | 245,000 |
2021/01/26 | 188 | 192 | 183 | 191 | 403,500 |
2021/01/25 | 189 | 189 | 185 | 188 | 171,900 |
2021/01/22 | 185 | 193 | 184 | 190 | 455,300 |
2021/01/21 | 182 | 185 | 181 | 185 | 256,900 |
2021/01/20 | 181 | 183 | 177 | 181 | 199,500 |
2021/01/19 | 177 | 183 | 177 | 181 | 263,700 |
2021/01/18 | 175 | 179 | 173 | 177 | 150,600 |
2021/01/15 | 170 | 177 | 170 | 177 | 427,100 |
2021/01/14 | 181 | 182 | 175 | 178 | 442,000 |
2021/01/13 | 177 | 182 | 176 | 181 | 281,300 |
2021/01/12 | 177 | 177 | 173 | 177 | 169,400 |
2021/01/08 | 179 | 179 | 175 | 176 | 163,600 |
2021/01/07 | 180 | 180 | 177 | 178 | 225,600 |
2021/01/06 | 174 | 181 | 174 | 181 | 175,200 |
2021/01/05 | 175 | 176 | 172 | 176 | 140,500 |
2021/01/04 | 172 | 175 | 169 | 175 | 390,000 |