ワイズホールディングス(5955)の株価時系列情報
ワイズホールディングス(5955)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 | 77 | 77 | 75 | 76 | 663,200 |
| 2025/06/12 | 78 | 78 | 77 | 78 | 380,000 |
| 2025/06/11 | 77 | 78 | 76 | 78 | 508,700 |
| 2025/06/10 | 75 | 77 | 75 | 76 | 282,400 |
| 2025/06/09 | 77 | 77 | 75 | 75 | 577,100 |
| 2025/06/06 | 77 | 78 | 76 | 77 | 417,600 |
| 2025/06/05 | 77 | 78 | 76 | 76 | 399,500 |
| 2025/06/04 | 78 | 78 | 77 | 77 | 325,600 |
| 2025/06/03 | 77 | 78 | 77 | 77 | 493,600 |
| 2025/06/02 | 77 | 78 | 77 | 77 | 427,700 |
| 2025/05/30 | 76 | 77 | 76 | 76 | 292,100 |
| 2025/05/29 | 76 | 79 | 76 | 77 | 961,600 |
| 2025/05/28 | 76 | 76 | 75 | 75 | 460,300 |
| 2025/05/27 | 75 | 76 | 75 | 76 | 269,000 |
| 2025/05/26 | 74 | 76 | 74 | 75 | 402,100 |
| 2025/05/23 | 75 | 76 | 74 | 74 | 236,800 |
| 2025/05/22 | 75 | 75 | 74 | 75 | 297,800 |
| 2025/05/21 | 75 | 76 | 74 | 76 | 571,200 |
| 2025/05/20 | 75 | 76 | 75 | 76 | 458,400 |
| 2025/05/19 | 75 | 76 | 75 | 75 | 351,300 |
| 2025/05/16 | 75 | 76 | 74 | 76 | 589,200 |
| 2025/05/15 | 75 | 76 | 74 | 75 | 499,400 |
| 2025/05/14 | 76 | 76 | 73 | 76 | 712,600 |
| 2025/05/13 | 76 | 76 | 74 | 76 | 664,400 |
| 2025/05/12 | 73 | 76 | 72 | 76 | 1,310,300 |
| 2025/05/09 | 72 | 73 | 71 | 72 | 673,200 |
| 2025/05/08 | 71 | 72 | 70 | 71 | 546,000 |
| 2025/05/07 | 70 | 71 | 69 | 70 | 334,700 |
| 2025/05/02 | 69 | 70 | 68 | 70 | 537,300 |
| 2025/05/01 | 69 | 70 | 68 | 70 | 413,500 |
| 2025/04/30 | 68 | 70 | 68 | 69 | 645,200 |
| 2025/04/28 | 70 | 72 | 67 | 68 | 5,181,900 |
| 2025/04/25 | 70 | 71 | 69 | 70 | 487,100 |
| 2025/04/24 | 69 | 70 | 69 | 69 | 266,000 |
| 2025/04/23 | 69 | 70 | 68 | 70 | 493,400 |
| 2025/04/22 | 68 | 69 | 68 | 68 | 427,800 |
| 2025/04/21 | 69 | 69 | 68 | 69 | 268,300 |
| 2025/04/18 | 68 | 69 | 68 | 69 | 637,600 |
| 2025/04/17 | 66 | 68 | 66 | 68 | 456,500 |
| 2025/04/16 | 67 | 68 | 66 | 66 | 539,400 |
| 2025/04/15 | 69 | 69 | 67 | 67 | 386,200 |
| 2025/04/14 | 69 | 70 | 68 | 68 | 576,100 |
| 2025/04/11 | 64 | 69 | 64 | 69 | 991,200 |
| 2025/04/10 | 67 | 68 | 65 | 66 | 864,700 |
| 2025/04/09 | 64 | 64 | 61 | 63 | 1,191,400 |
| 2025/04/08 | 64 | 67 | 64 | 65 | 834,900 |
| 2025/04/07 | 63 | 65 | 60 | 60 | 2,199,900 |
| 2025/04/04 | 70 | 70 | 66 | 67 | 2,574,200 |
| 2025/04/03 | 71 | 73 | 70 | 71 | 1,834,700 |
| 2025/04/02 | 74 | 74 | 72 | 72 | 1,095,200 |
| 2025/04/01 | 77 | 85 | 71 | 74 | 6,787,800 |
| 2025/03/31 | 76 | 88 | 71 | 76 | 7,721,900 |
| 2025/03/28 | 80 | 80 | 76 | 77 | 1,067,000 |
| 2025/03/27 | 81 | 84 | 80 | 80 | 1,339,200 |
| 2025/03/26 | 80 | 82 | 80 | 81 | 500,500 |
| 2025/03/25 | 82 | 82 | 80 | 80 | 574,600 |
| 2025/03/24 | 82 | 82 | 81 | 82 | 287,300 |
| 2025/03/21 | 83 | 83 | 81 | 81 | 756,700 |
| 2025/03/19 | 81 | 84 | 80 | 82 | 1,056,300 |
| 2025/03/18 | 82 | 82 | 80 | 81 | 632,700 |
| 2025/03/17 | 79 | 83 | 79 | 82 | 1,410,500 |
| 2025/03/14 | 79 | 80 | 78 | 79 | 482,700 |
| 2025/03/13 | 77 | 80 | 76 | 79 | 1,250,100 |
| 2025/03/12 | 75 | 77 | 75 | 76 | 561,300 |
| 2025/03/11 | 75 | 76 | 74 | 75 | 650,400 |
| 2025/03/10 | 76 | 77 | 76 | 77 | 324,800 |
| 2025/03/07 | 76 | 78 | 76 | 76 | 422,300 |
| 2025/03/06 | 76 | 78 | 76 | 76 | 868,000 |
| 2025/03/05 | 74 | 76 | 74 | 75 | 523,200 |
| 2025/03/04 | 74 | 75 | 73 | 75 | 517,900 |
| 2025/03/03 | 74 | 75 | 74 | 74 | 492,400 |
| 2025/02/28 | 75 | 76 | 73 | 74 | 823,000 |
| 2025/02/27 | 75 | 77 | 75 | 76 | 785,800 |
| 2025/02/26 | 74 | 77 | 73 | 75 | 1,536,400 |
| 2025/02/25 | 73 | 74 | 73 | 73 | 309,000 |
| 2025/02/21 | 73 | 74 | 73 | 73 | 552,600 |
| 2025/02/20 | 74 | 74 | 73 | 73 | 294,100 |
| 2025/02/19 | 74 | 75 | 73 | 74 | 434,200 |
| 2025/02/18 | 74 | 75 | 73 | 73 | 464,500 |
| 2025/02/17 | 74 | 75 | 74 | 74 | 465,100 |
| 2025/02/14 | 74 | 75 | 73 | 74 | 408,500 |
| 2025/02/13 | 74 | 75 | 74 | 74 | 361,500 |
| 2025/02/12 | 75 | 76 | 74 | 74 | 405,900 |
| 2025/02/10 | 75 | 76 | 75 | 76 | 280,500 |
| 2025/02/07 | 77 | 77 | 75 | 75 | 346,600 |
| 2025/02/06 | 75 | 77 | 74 | 76 | 1,051,800 |
| 2025/02/05 | 74 | 76 | 74 | 74 | 629,900 |
| 2025/02/04 | 72 | 75 | 72 | 73 | 758,900 |
| 2025/02/03 | 73 | 74 | 72 | 72 | 1,076,600 |
| 2025/01/31 | 74 | 75 | 73 | 75 | 698,400 |
| 2025/01/30 | 74 | 75 | 73 | 73 | 482,600 |
| 2025/01/29 | 74 | 75 | 73 | 75 | 658,500 |
| 2025/01/28 | 73 | 74 | 72 | 74 | 473,400 |
| 2025/01/27 | 72 | 74 | 71 | 74 | 857,200 |
| 2025/01/24 | 71 | 73 | 71 | 72 | 755,000 |
| 2025/01/23 | 72 | 72 | 71 | 72 | 465,900 |
| 2025/01/22 | 72 | 72 | 71 | 72 | 253,000 |
| 2025/01/21 | 71 | 72 | 70 | 72 | 649,400 |
| 2025/01/20 | 71 | 71 | 70 | 70 | 353,700 |
| 2025/01/17 | 70 | 71 | 69 | 71 | 1,375,300 |
| 2025/01/16 | 71 | 72 | 70 | 72 | 886,400 |
| 2025/01/15 | 71 | 72 | 70 | 70 | 508,900 |
| 2025/01/14 | 72 | 73 | 71 | 71 | 623,100 |
| 2025/01/10 | 72 | 73 | 71 | 73 | 562,600 |
| 2025/01/09 | 72 | 73 | 72 | 73 | 363,700 |
| 2025/01/08 | 73 | 74 | 73 | 73 | 447,200 |
| 2025/01/07 | 72 | 74 | 72 | 73 | 404,300 |
| 2025/01/06 | 73 | 73 | 72 | 73 | 315,600 |
| 2024/12/30 | 73 | 74 | 72 | 74 | 861,600 |
| 2024/12/27 | 72 | 73 | 72 | 73 | 605,300 |
| 2024/12/26 | 70 | 72 | 70 | 71 | 981,300 |
| 2024/12/25 | 72 | 72 | 70 | 71 | 652,400 |
| 2024/12/24 | 72 | 72 | 71 | 72 | 377,800 |
| 2024/12/23 | 70 | 72 | 70 | 71 | 761,300 |
| 2024/12/20 | 71 | 72 | 70 | 71 | 895,800 |
| 2024/12/19 | 71 | 72 | 71 | 71 | 453,400 |
| 2024/12/18 | 72 | 73 | 71 | 72 | 511,600 |
| 2024/12/17 | 72 | 73 | 71 | 72 | 1,504,600 |
| 2024/12/16 | 73 | 74 | 72 | 72 | 552,300 |
| 2024/12/13 | 74 | 75 | 73 | 74 | 601,800 |
| 2024/12/12 | 74 | 75 | 73 | 73 | 590,300 |
| 2024/12/11 | 74 | 74 | 72 | 74 | 747,900 |
| 2024/12/10 | 73 | 74 | 73 | 73 | 413,700 |
| 2024/12/09 | 74 | 77 | 73 | 73 | 1,279,600 |
| 2024/12/06 | 73 | 74 | 72 | 73 | 571,000 |
| 2024/12/05 | 74 | 74 | 73 | 73 | 279,300 |
| 2024/12/04 | 75 | 75 | 73 | 73 | 436,000 |
| 2024/12/03 | 74 | 75 | 73 | 73 | 673,000 |
| 2024/12/02 | 75 | 75 | 73 | 73 | 826,000 |
| 2024/11/29 | 75 | 77 | 75 | 76 | 693,900 |
| 2024/11/28 | 74 | 76 | 74 | 75 | 628,000 |
| 2024/11/27 | 77 | 77 | 73 | 74 | 828,800 |
| 2024/11/26 | 77 | 77 | 75 | 77 | 589,300 |
| 2024/11/25 | 78 | 78 | 75 | 76 | 696,300 |
| 2024/11/22 | 77 | 78 | 76 | 78 | 934,200 |
| 2024/11/21 | 75 | 77 | 74 | 76 | 902,800 |
| 2024/11/20 | 74 | 75 | 73 | 75 | 493,500 |
| 2024/11/19 | 74 | 75 | 73 | 74 | 872,900 |
| 2024/11/18 | 72 | 74 | 72 | 74 | 407,900 |
| 2024/11/15 | 73 | 74 | 73 | 73 | 356,900 |
| 2024/11/14 | 71 | 73 | 71 | 73 | 816,900 |
| 2024/11/13 | 72 | 72 | 71 | 71 | 297,000 |
| 2024/11/12 | 71 | 73 | 71 | 72 | 435,300 |
| 2024/11/11 | 71 | 72 | 71 | 71 | 278,200 |
| 2024/11/08 | 72 | 72 | 71 | 72 | 349,200 |
| 2024/11/07 | 73 | 73 | 71 | 72 | 442,700 |
| 2024/11/06 | 71 | 73 | 71 | 72 | 462,600 |
| 2024/11/05 | 72 | 72 | 70 | 71 | 364,400 |
| 2024/11/01 | 71 | 72 | 70 | 71 | 610,900 |
| 2024/10/31 | 72 | 73 | 71 | 73 | 561,700 |
| 2024/10/30 | 72 | 74 | 72 | 74 | 481,900 |
| 2024/10/29 | 71 | 73 | 71 | 72 | 406,100 |
| 2024/10/28 | 69 | 72 | 69 | 72 | 527,600 |
| 2024/10/25 | 70 | 71 | 68 | 68 | 742,200 |
| 2024/10/24 | 70 | 71 | 70 | 71 | 433,600 |
| 2024/10/23 | 71 | 72 | 70 | 70 | 631,000 |
| 2024/10/22 | 73 | 73 | 71 | 72 | 447,600 |
| 2024/10/21 | 73 | 74 | 72 | 72 | 451,800 |
| 2024/10/18 | 73 | 74 | 73 | 74 | 360,900 |
| 2024/10/17 | 74 | 75 | 73 | 74 | 453,300 |
| 2024/10/16 | 74 | 76 | 73 | 74 | 362,500 |
| 2024/10/15 | 74 | 75 | 73 | 74 | 507,800 |
| 2024/10/11 | 73 | 75 | 72 | 74 | 586,400 |
| 2024/10/10 | 75 | 76 | 74 | 74 | 555,200 |
| 2024/10/09 | 76 | 76 | 74 | 76 | 426,600 |
| 2024/10/08 | 77 | 77 | 75 | 75 | 612,600 |
| 2024/10/07 | 78 | 78 | 76 | 77 | 371,600 |
| 2024/10/04 | 77 | 78 | 76 | 76 | 485,000 |
| 2024/10/03 | 78 | 78 | 76 | 78 | 572,800 |
| 2024/10/02 | 77 | 79 | 77 | 77 | 741,600 |
| 2024/10/01 | 77 | 78 | 76 | 77 | 337,700 |
| 2024/09/30 | 76 | 77 | 75 | 77 | 538,900 |
| 2024/09/27 | 77 | 78 | 76 | 77 | 900,400 |
| 2024/09/26 | 76 | 77 | 75 | 76 | 306,700 |
| 2024/09/25 | 75 | 76 | 75 | 76 | 335,600 |
| 2024/09/24 | 76 | 76 | 75 | 76 | 473,500 |
| 2024/09/20 | 77 | 77 | 75 | 76 | 540,100 |
| 2024/09/19 | 76 | 77 | 75 | 76 | 603,900 |
| 2024/09/18 | 75 | 77 | 75 | 76 | 538,400 |
| 2024/09/17 | 73 | 78 | 73 | 76 | 1,825,100 |
| 2024/09/13 | 71 | 73 | 71 | 71 | 302,300 |
| 2024/09/12 | 72 | 73 | 71 | 73 | 361,700 |
| 2024/09/11 | 72 | 73 | 69 | 71 | 734,900 |
| 2024/09/10 | 73 | 74 | 72 | 72 | 380,900 |
| 2024/09/09 | 70 | 73 | 69 | 73 | 767,100 |
| 2024/09/06 | 72 | 73 | 71 | 71 | 601,900 |
| 2024/09/05 | 72 | 75 | 72 | 72 | 607,100 |
| 2024/09/04 | 75 | 75 | 72 | 73 | 964,400 |
| 2024/09/03 | 76 | 77 | 76 | 77 | 263,200 |
| 2024/09/02 | 77 | 77 | 75 | 76 | 451,200 |
| 2024/08/30 | 77 | 78 | 76 | 76 | 314,000 |
| 2024/08/29 | 77 | 78 | 75 | 78 | 868,200 |
| 2024/08/28 | 77 | 78 | 76 | 78 | 204,300 |
| 2024/08/27 | 77 | 78 | 76 | 77 | 640,300 |
| 2024/08/26 | 76 | 77 | 75 | 77 | 470,100 |
| 2024/08/23 | 75 | 76 | 75 | 75 | 298,100 |
| 2024/08/22 | 75 | 76 | 74 | 76 | 387,200 |
| 2024/08/21 | 74 | 75 | 73 | 74 | 547,100 |
| 2024/08/20 | 74 | 76 | 74 | 75 | 463,900 |
| 2024/08/19 | 74 | 76 | 73 | 75 | 608,600 |