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
2026/05/29 36 37 36 36 521,900
2026/05/28 36 37 35 36 2,552,400
2026/05/27 41 45 36 36 5,865,100
2026/05/26 38 40 36 37 1,628,300
2026/05/25 38 39 37 38 921,600
2026/05/22 36 38 35 38 1,554,200
2026/05/21 37 37 35 36 1,513,500
2026/05/20 39 39 35 37 2,717,300
2026/05/19 37 42 37 39 2,809,000
2026/05/18 37 38 35 36 2,227,000
2026/05/15 38 39 37 38 1,828,500
2026/05/14 39 40 38 38 1,655,500
2026/05/13 40 41 39 40 1,167,200
2026/05/12 41 42 40 40 1,120,100
2026/05/11 42 42 41 41 1,175,500
2026/05/08 42 43 41 42 1,522,800
2026/05/07 44 45 42 42 2,183,200
2026/05/01 47 48 43 43 3,377,000
2026/04/30 43 44 42 43 1,485,900
2026/04/28 45 45 43 44 1,527,500
2026/04/27 45 46 44 45 2,483,100
2026/04/24 47 47 45 45 2,922,600
2026/04/23 51 51 46 47 6,080,600
2026/04/22 52 53 49 51 7,692,300
2026/04/21 56 57 52 54 11,201,100
2026/04/20 64 68 56 56 36,200,500
2026/04/17 44 68 44 55 86,431,100
2026/04/16 42 44 40 41 3,709,900
2026/04/15 43 44 41 42 2,426,300
2026/04/14 43 44 42 43 2,162,000
2026/04/13 44 45 42 43 2,186,100
2026/04/10 45 46 44 44 959,700
2026/04/09 46 46 44 45 1,094,800
2026/04/08 45 47 44 46 1,233,400
2026/04/07 46 46 43 44 2,174,000
2026/04/06 46 47 45 46 795,400
2026/04/03 46 49 45 46 1,211,700
2026/03/27 48 50 48 49 1,071,400
2026/03/26 50 50 48 48 649,200
2026/03/25 49 51 49 50 756,500
2026/03/24 48 49 48 48 599,700
2026/03/23 50 50 47 47 3,304,600
2026/03/19 52 53 51 51 770,900
2026/03/18 52 53 52 53 554,800
2026/03/17 53 55 51 51 1,350,600
2026/03/16 52 53 51 53 638,000
2026/03/13 53 54 52 52 973,100
2026/03/12 54 55 53 54 1,365,700
2026/03/11 54 57 53 55 1,798,700
2026/03/10 53 54 51 53 2,209,200
2026/03/09 53 53 51 52 1,746,000
2026/03/06 53 56 53 55 804,300
2026/03/05 53 56 53 54 757,500
2026/03/04 52 55 50 52 1,777,400
2026/03/03 56 57 53 54 1,912,500
2026/03/02 57 58 56 57 1,075,500
2026/02/27 57 60 56 59 1,652,300
2026/02/26 56 58 55 56 1,653,000
2026/02/25 55 59 54 55 3,553,400
2026/02/24 56 57 53 53 1,721,900
2026/02/20 57 59 55 56 3,179,000
2026/02/19 67 67 58 59 6,880,600
2026/02/18 70 70 67 67 2,358,100
2026/02/17 69 71 67 71 3,178,900
2026/02/16 68 71 67 69 4,591,200
2026/02/13 75 75 68 69 4,162,400
2026/02/12 74 79 67 74 20,690,600
2026/02/10 54 80 54 72 51,581,800
2026/02/09 52 52 50 51 663,200
2026/02/06 51 52 50 51 913,800
2026/02/05 52 53 51 52 500,300
2026/02/04 52 53 51 52 630,600
2026/02/03 53 53 51 52 944,300
2026/02/02 53 54 52 52 601,000
2026/01/30 54 54 52 53 818,300
2026/01/29 54 55 52 54 1,055,900
2026/01/28 54 56 53 55 875,700
2026/01/27 56 57 54 54 907,300
2026/01/26 55 57 55 56 936,300
2026/01/23 51 59 51 55 3,283,800
2026/01/22 54 55 51 51 1,818,500
2026/01/21 53 56 52 54 1,555,000
2026/01/20 54 55 52 54 1,247,000
2026/01/19 52 53 52 53 963,600
2026/01/16 52 54 51 51 2,084,700
2026/01/15 50 53 50 53 2,855,200
2026/01/14 56 59 54 54 2,882,100
2026/01/13 55 57 54 56 1,539,700
2026/01/09 54 55 53 53 1,123,700
2026/01/08 54 55 53 54 1,069,800
2026/01/07 55 55 52 53 1,627,400
2026/01/06 51 56 51 54 2,694,800
2026/01/05 49 51 48 50 1,989,000

このページの先頭へ