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
2025/06/13 127 128 122 122 6,391,200
2025/06/12 130 133 126 129 10,601,000
2025/06/11 127 132 125 127 7,927,700
2025/06/10 127 130 125 127 5,344,100
2025/06/09 123 134 121 128 10,033,900
2025/06/06 130 130 123 125 10,139,800
2025/06/05 130 135 128 130 10,585,000
2025/06/04 122 133 122 130 15,894,000
2025/06/03 119 123 115 122 6,805,200
2025/06/02 123 123 118 120 6,435,500
2025/05/30 117 127 115 123 22,519,800
2025/05/29 148 153 109 116 62,155,500
2025/05/28 141 153 135 141 28,664,200
2025/05/27 143 157 141 156 25,301,700
2025/05/26 127 139 126 138 13,517,000
2025/05/23 127 130 122 124 7,599,700
2025/05/22 114 132 112 129 19,984,800
2025/05/21 117 118 107 113 14,747,600
2025/05/20 110 118 107 115 7,925,000
2025/05/19 105 110 102 109 5,840,300
2025/05/16 102 109 100 106 5,776,000
2025/05/15 103 111 101 101 5,037,900
2025/05/14 110 112 105 106 4,849,700
2025/05/13 115 115 110 110 3,573,800
2025/05/12 116 118 112 113 2,927,700
2025/05/09 111 120 111 116 4,604,800
2025/05/08 114 115 108 112 8,307,600
2025/05/07 100 117 100 116 12,205,700
2025/05/02 103 103 99 100 3,838,700
2025/05/01 107 113 101 103 9,475,600
2025/04/30 104 110 103 110 5,482,800
2025/04/28 100 105 100 102 3,199,200
2025/04/25 99 102 98 100 3,075,000
2025/04/24 101 102 98 101 3,763,100
2025/04/23 102 103 99 100 5,360,100
2025/04/22 105 107 99 99 7,639,400
2025/04/21 116 116 105 105 12,148,400
2025/04/18 122 127 117 119 14,745,000
2025/04/17 123 129 112 122 26,202,700
2025/04/16 148 149 121 122 40,186,700
2025/04/15 116 120 116 120 4,897,300
2025/04/14 104 104 90 90 9,811,600
2025/04/11 93 102 93 101 6,874,900
2025/04/10 105 105 94 95 11,249,400
2025/04/09 93 97 89 95 6,734,600
2025/04/08 90 102 89 96 10,745,700
2025/04/07 83 93 80 82 7,702,400
2025/04/04 87 92 82 92 11,759,900
2025/04/03 89 97 89 91 5,975,700
2025/04/02 96 99 92 94 8,905,600
2025/04/01 103 108 99 101 9,669,300
2025/03/31 115 118 102 105 22,607,200
2025/03/28 104 111 97 103 20,911,100
2025/03/27 121 123 96 106 35,970,800
2025/03/26 115 131 113 123 32,953,300
2025/03/25 148 156 130 130 18,629,600
2025/03/24 154 155 143 147 12,827,900
2025/03/21 142 156 136 149 21,615,800
2025/03/19 165 166 141 145 29,442,100
2025/03/18 177 184 167 169 25,448,400
2025/03/17 168 177 165 167 15,934,800
2025/03/14 178 189 166 173 35,493,000
2025/03/13 162 188 161 181 72,943,900
2025/03/12 145 157 143 157 56,578,600
2025/03/11 131 144 126 140 40,024,400
2025/03/10 143 151 134 135 39,192,100
2025/03/07 148 169 137 143 78,841,900
2025/03/06 126 139 121 131 45,796,500
2025/03/05 114 143 112 133 86,280,800
2025/03/04 96 111 93 106 58,711,800
2025/03/03 84 92 80 91 35,208,900
2025/02/28 85 95 78 82 46,792,400
2025/02/27 82 85 76 82 20,797,300
2025/02/26 80 87 76 80 21,660,300
2025/02/25 66 87 66 82 29,537,500
2025/02/21 77 83 67 68 31,183,700
2025/02/20 82 85 76 77 29,855,900
2025/02/19 71 92 70 82 69,026,600
2025/02/18 74 81 69 75 42,465,800
2025/02/17 68 78 61 73 60,891,400
2025/02/14 48 65 47 65 29,406,300
2025/02/13 48 58 45 46 40,820,200
2025/02/12 45 46 43 44 4,469,200
2025/02/10 40 44 40 43 5,692,400
2025/02/07 41 41 38 39 6,152,400
2025/02/06 39 43 38 42 5,535,600
2025/02/05 38 39 37 38 6,172,500
2025/02/04 41 42 38 39 8,669,300
2025/02/03 41 43 40 41 6,772,900
2025/01/31 42 42 40 42 7,183,300
2025/01/30 43 43 41 42 6,079,000
2025/01/29 46 48 42 43 21,112,400
2025/01/28 40 45 40 42 14,059,100
2025/01/27 46 48 41 41 16,882,800
2025/01/24 50 51 45 48 15,541,800
2025/01/23 49 58 49 52 41,500,900
2025/01/22 50 50 46 47 19,114,200
2025/01/21 44 52 42 50 25,961,400
2025/01/20 47 50 45 45 12,043,100
2025/01/17 40 48 38 48 20,826,400
2025/01/16 50 52 39 43 25,477,600
2025/01/15 38 46 37 44 42,325,000
2025/01/14 29 29 28 28 195,100
2025/01/10 28 29 28 29 270,400
2025/01/09 29 30 28 28 776,600
2025/01/08 29 30 29 29 462,100
2025/01/07 29 30 29 29 312,600
2025/01/06 30 30 29 29 154,000

このページの先頭へ