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

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
2026/02/10 128 138 128 137 5,765,400
2026/02/09 128 141 125 127 15,381,400
2026/02/06 120 126 117 125 7,450,800
2026/02/05 117 127 115 116 7,945,300
2026/02/04 120 127 117 119 7,674,700
2026/02/03 125 127 117 120 11,343,100
2026/02/02 104 141 102 133 31,622,800
2026/01/30 101 103 99 102 1,693,000
2026/01/29 98 101 96 101 1,632,900
2026/01/28 100 101 98 98 1,916,200
2026/01/27 100 105 98 102 2,673,600
2026/01/26 98 102 97 101 2,160,100
2026/01/23 94 99 92 96 3,594,300
2026/01/22 98 101 94 97 4,390,200
2026/01/21 100 102 97 98 5,746,100
2026/01/20 108 109 100 105 7,415,500
2026/01/19 104 109 101 103 7,436,000
2026/01/16 110 116 101 103 19,719,400
2026/01/15 94 110 93 103 22,183,700
2026/01/14 95 95 89 92 4,265,800
2026/01/13 88 97 86 90 9,524,700
2026/01/09 89 91 83 86 5,322,100
2026/01/08 85 96 83 92 10,515,000
2026/01/07 84 84 82 84 1,616,600
2026/01/06 81 84 80 84 1,561,500
2026/01/05 81 81 79 80 589,600
2025/12/30 80 81 79 80 628,100
2025/12/29 79 80 78 80 580,500
2025/12/26 79 79 78 79 1,993,100
2025/12/25 79 79 78 78 1,739,200
2025/12/24 79 79 77 78 761,600
2025/12/23 77 79 77 79 781,800
2025/12/22 78 79 77 77 1,171,800
2025/12/19 78 78 77 78 780,000
2025/12/18 77 78 77 77 660,300
2025/12/17 79 79 77 78 1,329,800
2025/12/16 80 80 78 79 999,700
2025/12/15 79 79 78 78 2,117,500
2025/12/12 79 79 77 77 1,348,600
2025/12/11 78 79 77 78 1,447,400
2025/12/10 79 80 78 79 1,086,700
2025/12/09 79 79 78 78 1,119,900
2025/12/08 78 80 78 79 2,107,600
2025/12/05 80 80 78 79 1,062,200
2025/12/04 79 80 78 79 1,203,400
2025/12/03 78 85 77 79 3,921,800
2025/12/02 79 79 77 77 1,091,000
2025/12/01 80 80 79 79 807,700
2025/11/28 78 80 78 79 1,148,400
2025/11/27 78 78 77 78 645,700
2025/11/26 77 78 77 77 521,400
2025/11/25 77 78 77 78 521,300
2025/11/21 76 77 75 77 893,300
2025/11/20 76 78 75 77 1,074,600
2025/11/19 76 77 75 76 1,091,600
2025/11/18 78 78 76 76 1,414,100
2025/11/17 78 79 77 77 931,500
2025/11/14 79 79 78 78 1,251,600
2025/11/13 80 80 79 79 884,000
2025/11/12 79 81 79 80 1,049,600
2025/11/11 80 80 78 79 828,600
2025/11/10 80 80 79 80 571,100
2025/11/07 78 80 78 79 1,010,600
2025/11/06 78 80 78 79 1,418,400
2025/11/05 78 79 76 79 1,560,000
2025/11/04 81 81 78 78 1,024,700
2025/10/31 79 81 78 79 815,400
2025/10/30 79 79 77 79 745,700
2025/10/29 79 79 77 78 724,700
2025/10/28 80 81 79 79 902,500
2025/10/27 80 81 80 81 630,100
2025/10/24 80 81 79 80 816,000
2025/10/23 80 81 79 80 1,019,500
2025/10/22 79 81 79 80 1,075,000
2025/10/21 80 80 78 78 949,200
2025/10/20 79 80 78 79 1,112,900
2025/10/17 78 79 76 77 2,520,000
2025/10/16 80 80 78 79 1,454,400
2025/10/15 78 80 78 80 1,604,200
2025/10/14 82 83 77 77 3,331,900
2025/10/10 85 85 83 84 1,271,200
2025/10/09 86 86 85 85 2,033,600
2025/10/08 87 87 85 86 946,100
2025/10/07 86 87 85 86 1,240,200
2025/10/06 86 87 85 86 1,325,400
2025/10/03 85 85 84 85 880,700
2025/10/02 86 88 84 85 1,493,500
2025/10/01 88 89 83 84 2,518,400
2025/09/30 88 88 86 87 1,149,700
2025/09/29 89 89 87 88 1,317,200
2025/09/26 85 92 85 89 3,318,000
2025/09/25 86 90 84 85 4,888,800
2025/09/24 84 87 83 86 1,589,200
2025/09/22 83 84 82 83 951,300
2025/09/19 83 83 81 83 870,300
2025/09/18 83 84 81 82 1,898,400
2025/09/17 83 84 82 82 930,000
2025/09/16 83 84 82 83 1,050,500
2025/09/12 85 85 82 83 1,492,200
2025/09/11 84 86 84 85 1,108,200
2025/09/10 84 85 83 85 811,100
2025/09/09 84 85 83 83 1,246,500
2025/09/08 85 86 84 85 1,185,700
2025/09/05 85 85 83 84 1,569,000
2025/09/04 85 86 84 84 941,000
2025/09/03 87 88 84 85 2,296,800
2025/09/02 88 89 87 88 1,103,300
2025/09/01 87 89 87 87 1,366,700
2025/08/29 88 89 87 88 1,082,500
2025/08/28 90 90 88 88 1,027,300
2025/08/27 91 91 88 90 1,813,100
2025/08/26 94 96 91 92 2,016,700
2025/08/25 91 93 89 91 1,839,200
2025/08/22 89 92 89 91 2,937,300
2025/08/21 88 89 87 88 1,061,800
2025/08/20 86 88 85 88 1,424,500
2025/08/19 88 88 86 87 872,900
2025/08/18 85 88 84 87 1,313,200
2025/08/15 85 86 84 84 683,800
2025/08/14 87 87 85 85 550,300
2025/08/13 86 87 85 86 715,400
2025/08/12 86 87 85 86 948,600
2025/08/08 84 86 84 86 706,400
2025/08/07 86 86 84 85 705,400
2025/08/06 85 86 85 85 815,300
2025/08/05 83 86 83 84 1,289,400
2025/08/04 83 84 81 83 846,000
2025/08/01 82 84 81 84 1,053,400
2025/07/31 84 85 83 83 634,600
2025/07/30 83 84 83 83 544,600
2025/07/29 83 85 83 84 399,600
2025/07/28 84 84 83 83 354,600
2025/07/25 84 85 82 84 782,900
2025/07/24 86 86 83 83 844,800
2025/07/23 84 86 84 85 673,000
2025/07/22 84 86 83 84 889,600
2025/07/18 85 86 83 83 1,012,100
2025/07/17 84 88 84 84 2,399,300
2025/07/16 81 86 81 85 2,304,100
2025/07/15 82 83 81 81 583,200
2025/07/14 83 83 81 82 641,400
2025/07/11 83 84 81 83 1,062,700
2025/07/10 81 83 81 83 1,139,100
2025/07/09 80 82 80 80 807,000
2025/07/08 77 81 77 81 1,058,500
2025/07/07 77 79 77 77 527,900
2025/07/04 79 79 78 78 606,400
2025/07/03 78 79 77 77 1,011,100
2025/07/02 79 79 78 78 632,200
2025/07/01 81 81 78 79 1,067,900
2025/06/30 81 82 80 80 926,100
2025/06/27 80 82 79 81 1,041,600
2025/06/26 80 80 78 80 1,197,200
2025/06/25 82 82 79 81 2,444,700
2025/06/24 86 87 81 83 4,014,800
2025/06/23 84 101 83 85 16,332,100
2025/06/20 77 102 76 89 50,467,300
2025/06/19 76 77 76 76 344,700
2025/06/18 77 77 76 76 256,800
2025/06/17 77 77 76 76 253,400
2025/06/16 76 77 76 76 375,200
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

このページの先頭へ