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
2022/12/30 139 141 139 141 85,500
2022/12/29 137 140 136 140 97,500
2022/12/28 139 140 136 138 509,900
2022/12/27 140 142 139 140 219,500
2022/12/26 148 149 138 139 769,000
2022/12/23 143 147 138 146 1,005,700
2022/12/22 142 145 142 142 130,500
2022/12/21 143 145 141 141 157,300
2022/12/20 150 150 137 144 812,000
2022/12/19 152 155 149 152 229,200
2022/12/16 147 151 147 150 144,100
2022/12/15 150 152 147 149 331,500
2022/12/14 156 156 150 150 672,900
2022/12/13 160 160 154 156 649,200
2022/12/12 156 161 154 159 1,022,100
2022/12/09 156 156 151 156 825,000
2022/12/08 146 157 145 157 1,127,700
2022/12/07 147 148 146 146 110,200
2022/12/06 144 147 143 146 258,800
2022/12/05 150 150 143 145 350,100
2022/12/02 151 151 148 149 266,700
2022/12/01 149 152 146 152 312,200
2022/11/30 149 149 147 147 71,900
2022/11/29 146 148 146 147 259,300
2022/11/28 144 149 144 148 249,600
2022/11/25 144 145 143 145 130,000
2022/11/24 146 146 143 144 171,400
2022/11/22 145 146 143 145 134,900
2022/11/21 145 145 143 145 153,200
2022/11/18 140 144 140 144 145,600
2022/11/17 139 141 139 139 64,200
2022/11/16 140 140 139 139 24,800
2022/11/15 139 140 139 140 18,900
2022/11/14 139 140 139 140 52,600
2022/11/11 142 142 139 140 126,400
2022/11/10 138 143 138 143 203,600
2022/11/09 140 140 138 138 49,200
2022/11/08 138 139 138 139 82,800
2022/11/07 138 138 136 138 127,000
2022/11/04 141 141 136 138 176,400
2022/11/02 141 142 139 140 88,600
2022/11/01 139 140 139 139 63,900
2022/10/31 141 141 138 138 80,700
2022/10/28 143 143 138 141 309,100
2022/10/27 144 144 143 143 84,100
2022/10/26 142 144 142 144 108,200
2022/10/25 145 145 142 144 47,800
2022/10/24 144 145 142 143 145,400
2022/10/21 144 145 142 145 105,400
2022/10/20 141 143 140 142 78,800
2022/10/19 143 144 141 141 172,300
2022/10/18 152 152 140 143 786,300
2022/10/17 140 142 138 142 110,300
2022/10/14 138 141 138 140 58,600
2022/10/13 139 139 137 139 66,500
2022/10/12 139 140 139 140 37,100
2022/10/11 138 141 138 140 179,300
2022/10/07 139 141 139 140 21,400
2022/10/06 140 141 139 140 29,100
2022/10/05 143 143 139 139 72,500
2022/10/04 140 143 139 142 124,000
2022/10/03 140 140 139 139 76,900
2022/09/30 140 141 139 139 119,600
2022/09/29 143 143 141 141 37,100
2022/09/28 142 142 139 142 148,100
2022/09/27 142 142 140 141 41,300
2022/09/26 141 143 140 142 90,100
2022/09/22 142 144 142 142 147,300
2022/09/21 144 144 141 143 97,400
2022/09/20 144 145 142 142 204,400
2022/09/16 145 146 143 145 114,400
2022/09/15 146 146 145 145 34,300
2022/09/14 147 148 144 146 120,900
2022/09/13 148 148 145 147 192,400
2022/09/12 147 149 145 147 134,600
2022/09/09 147 149 147 147 38,400
2022/09/08 149 149 146 146 103,500
2022/09/07 150 150 147 147 145,500
2022/09/06 147 152 147 151 160,600
2022/09/05 149 149 147 147 109,300
2022/09/02 150 151 147 148 326,600
2022/09/01 149 153 147 152 446,200
2022/08/31 158 163 145 151 2,803,900
2022/08/30 144 145 142 143 131,900
2022/08/29 143 144 140 143 235,200
2022/08/26 145 147 145 145 80,400
2022/08/25 146 147 145 145 37,600
2022/08/24 146 147 145 146 58,700
2022/08/23 145 146 144 146 69,900
2022/08/22 146 148 144 144 267,200
2022/08/19 147 148 146 147 82,000
2022/08/18 146 149 146 147 53,900
2022/08/17 146 149 146 148 120,200
2022/08/16 147 148 144 146 282,400
2022/08/15 148 149 146 147 190,700
2022/08/12 144 148 144 147 263,500
2022/08/10 148 150 145 146 564,100
2022/08/09 154 154 147 147 412,300
2022/08/08 154 154 151 152 80,000
2022/08/05 155 155 152 153 426,600
2022/08/04 152 157 152 155 366,300
2022/08/03 157 158 155 156 54,700
2022/08/02 157 159 155 158 62,500
2022/08/01 157 159 156 159 67,100
2022/07/29 161 161 156 156 157,400
2022/07/28 159 163 157 161 339,000
2022/07/27 152 158 152 154 154,300
2022/07/26 159 159 154 155 253,400
2022/07/25 163 165 158 158 269,100
2022/07/22 156 168 155 168 857,600
2022/07/21 153 156 153 156 118,600
2022/07/20 151 156 150 152 415,800
2022/07/19 147 150 146 150 139,000
2022/07/15 148 149 145 149 139,700
2022/07/14 147 149 147 147 68,500
2022/07/13 149 150 147 147 108,400
2022/07/12 153 156 148 148 475,300
2022/07/11 149 149 147 148 29,700
2022/07/08 147 149 146 148 110,500
2022/07/07 148 148 145 147 148,800
2022/07/06 148 149 146 147 126,500
2022/07/05 148 149 146 148 91,000
2022/07/04 148 151 146 146 135,900
2022/07/01 152 154 149 149 87,200
2022/06/30 153 154 151 153 93,400
2022/06/29 154 155 151 153 139,000
2022/06/28 150 158 150 158 251,500
2022/06/27 150 150 148 149 36,000
2022/06/24 149 151 148 150 59,700
2022/06/23 147 149 146 148 49,200
2022/06/22 148 148 145 147 87,600
2022/06/21 146 149 145 149 56,900
2022/06/20 146 148 144 144 104,000
2022/06/17 146 149 145 148 122,500
2022/06/16 149 150 146 146 82,900
2022/06/15 151 152 147 148 153,900
2022/06/14 150 152 148 152 148,600
2022/06/13 155 155 150 150 142,500
2022/06/10 153 157 152 157 141,800
2022/06/09 153 155 153 154 88,300
2022/06/08 152 154 151 152 128,600
2022/06/07 154 155 151 151 146,400
2022/06/06 153 156 152 156 119,500
2022/06/03 152 154 150 151 133,800
2022/06/02 154 158 150 152 386,500
2022/06/01 150 151 148 150 56,900
2022/05/31 150 151 146 148 209,200
2022/05/30 150 151 148 151 50,900
2022/05/27 150 150 147 149 94,700
2022/05/26 146 150 146 150 128,100
2022/05/25 149 149 144 145 175,600
2022/05/24 150 152 148 149 199,300
2022/05/23 156 156 149 150 339,300
2022/05/20 167 167 154 159 550,200
2022/05/19 155 162 150 162 692,800
2022/05/18 144 150 144 150 202,100
2022/05/17 144 148 143 143 166,000
2022/05/16 147 148 143 147 121,000
2022/05/13 141 147 141 146 148,600
2022/05/12 146 146 141 142 169,000
2022/05/11 145 147 144 145 178,300
2022/05/10 142 147 140 145 189,600
2022/05/09 144 146 143 143 291,700
2022/05/06 152 152 147 147 311,400
2022/05/02 154 156 152 152 94,100
2022/04/28 157 158 152 153 208,600
2022/04/27 154 161 154 157 371,800
2022/04/26 151 160 151 156 330,200
2022/04/25 152 154 151 153 100,300
2022/04/22 154 154 151 153 173,500
2022/04/21 156 157 154 154 200,600
2022/04/20 157 158 155 156 164,300
2022/04/19 157 158 156 157 256,000
2022/04/18 160 160 156 157 113,500
2022/04/15 158 161 157 159 81,200
2022/04/14 159 160 156 158 143,900
2022/04/13 157 160 157 160 93,500
2022/04/12 156 159 156 156 91,900
2022/04/11 162 162 156 157 237,000
2022/04/08 163 165 161 161 118,500
2022/04/07 164 165 161 163 170,100
2022/04/06 166 167 164 165 91,400
2022/04/05 169 170 166 166 148,200
2022/04/04 166 166 164 165 161,000
2022/04/01 173 175 164 168 740,700
2022/03/31 178 181 175 178 169,500
2022/03/30 172 179 172 179 230,500
2022/03/29 169 172 169 172 62,700
2022/03/28 171 172 169 171 87,800
2022/03/25 176 176 170 171 264,000
2022/03/24 171 178 171 175 160,100
2022/03/23 179 179 172 172 204,000
2022/03/22 179 180 175 177 117,000
2022/03/18 172 180 172 178 213,300
2022/03/17 174 175 170 171 100,700
2022/03/16 172 175 172 172 67,400
2022/03/15 166 171 166 170 108,300
2022/03/14 165 171 165 167 210,600
2022/03/11 167 172 166 169 94,200
2022/03/10 168 173 168 170 174,200
2022/03/09 170 172 164 166 271,400
2022/03/08 170 175 169 169 289,900
2022/03/07 174 174 168 173 291,600
2022/03/04 178 178 172 174 189,500
2022/03/03 183 183 179 179 170,400
2022/03/02 184 185 179 183 232,000
2022/03/01 177 185 177 184 365,400
2022/02/28 173 180 172 179 344,500
2022/02/25 154 173 154 170 515,500
2022/02/24 170 172 158 159 598,300
2022/02/22 176 180 172 173 252,900
2022/02/21 179 181 176 180 257,500
2022/02/18 175 180 173 179 147,100
2022/02/17 179 183 177 177 350,000
2022/02/16 183 184 179 180 228,000
2022/02/15 181 186 179 182 297,100
2022/02/14 181 190 178 183 669,500
2022/02/10 186 197 178 183 1,814,800
2022/02/09 176 185 174 183 692,100
2022/02/08 178 179 173 176 422,700
2022/02/07 171 180 169 179 1,088,000
2022/02/04 167 170 165 170 232,000
2022/02/03 166 170 165 169 118,900
2022/02/02 165 168 165 168 114,600
2022/02/01 170 171 166 166 265,900
2022/01/31 163 170 161 170 414,800
2022/01/28 163 168 158 164 451,700
2022/01/27 173 173 156 165 1,822,400
2022/01/26 155 167 155 166 873,200
2022/01/25 153 157 153 156 230,500
2022/01/24 150 157 150 156 171,100
2022/01/21 148 155 145 155 371,600
2022/01/20 149 154 148 153 181,800
2022/01/19 152 153 146 147 182,500
2022/01/18 154 156 151 154 176,000
2022/01/17 147 153 147 153 205,700
2022/01/14 147 148 143 147 268,700
2022/01/13 149 151 147 147 159,800
2022/01/12 149 152 148 149 166,100
2022/01/11 145 148 144 148 261,500
2022/01/07 153 153 144 147 591,700
2022/01/06 155 156 151 151 343,900
2022/01/05 161 161 156 156 201,300
2022/01/04 161 161 158 161 89,600

このページの先頭へ