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 |
---|---|---|---|---|---|
1995/12/29 | 208 | 212 | 206 | 209 | 63,000 |
1995/12/28 | 198 | 205 | 195 | 205 | 60,000 |
1995/12/27 | 198 | 198 | 193 | 196 | 35,000 |
1995/12/26 | 196 | 198 | 193 | 198 | 28,000 |
1995/12/25 | 198 | 205 | 195 | 195 | 46,000 |
1995/12/22 | 201 | 202 | 198 | 198 | 36,000 |
1995/12/21 | 200 | 202 | 195 | 197 | 12,000 |
1995/12/20 | 193 | 200 | 191 | 195 | 43,000 |
1995/12/19 | 200 | 200 | 190 | 191 | 47,000 |
1995/12/18 | 208 | 209 | 201 | 202 | 45,000 |
1995/12/15 | 199 | 217 | 199 | 208 | 171,000 |
1995/12/14 | 194 | 197 | 191 | 195 | 87,000 |
1995/12/13 | 189 | 190 | 185 | 185 | 52,000 |
1995/12/12 | 195 | 196 | 188 | 188 | 62,000 |
1995/12/11 | 189 | 197 | 185 | 193 | 75,000 |
1995/12/08 | 187 | 188 | 185 | 186 | 46,000 |
1995/12/07 | 190 | 193 | 185 | 185 | 32,000 |
1995/12/06 | 194 | 194 | 185 | 190 | 56,000 |
1995/12/05 | 195 | 197 | 186 | 194 | 153,000 |
1995/12/04 | 190 | 195 | 185 | 186 | 64,000 |
1995/12/01 | 189 | 199 | 182 | 183 | 206,000 |
1995/11/30 | 173 | 185 | 170 | 181 | 151,000 |
1995/11/29 | 180 | 181 | 170 | 170 | 81,000 |
1995/11/28 | 190 | 190 | 180 | 185 | 50,000 |
1995/11/27 | 189 | 192 | 185 | 188 | 64,000 |
1995/11/24 | 172 | 180 | 172 | 178 | 60,000 |
1995/11/22 | 178 | 178 | 171 | 171 | 2,000 |
1995/11/21 | 170 | 175 | 168 | 175 | 6,000 |
1995/11/20 | 175 | 175 | 167 | 167 | 2,000 |
1995/11/17 | 170 | 180 | 163 | 175 | 19,000 |
1995/11/16 | 176 | 176 | 170 | 170 | 10,000 |
1995/11/15 | 170 | 175 | 170 | 175 | 20,000 |
1995/11/14 | 165 | 167 | 164 | 167 | 3,000 |
1995/11/13 | 168 | 170 | 165 | 165 | 28,000 |
1995/11/10 | 177 | 177 | 166 | 166 | 10,000 |
1995/11/09 | 165 | 180 | 165 | 180 | 9,000 |
1995/11/08 | 170 | 170 | 164 | 165 | 66,000 |
1995/11/07 | 171 | 171 | 165 | 167 | 35,000 |
1995/11/06 | 181 | 181 | 175 | 176 | 5,000 |
1995/11/02 | 187 | 190 | 182 | 184 | 28,000 |
1995/11/01 | 185 | 191 | 182 | 182 | 90,000 |
1995/10/31 | 176 | 198 | 170 | 182 | 187,000 |
1995/10/30 | 162 | 170 | 162 | 170 | 89,000 |
1995/10/26 | 158 | 158 | 158 | 158 | 1,000 |
1995/10/25 | 160 | 163 | 156 | 160 | 6,000 |
1995/10/24 | 160 | 164 | 160 | 163 | 4,000 |
1995/10/23 | 158 | 158 | 155 | 155 | 6,000 |
1995/10/20 | 158 | 158 | 155 | 155 | 3,000 |
1995/10/19 | 156 | 157 | 156 | 157 | 6,000 |
1995/10/18 | 156 | 156 | 156 | 156 | 1,000 |
1995/10/17 | 161 | 161 | 160 | 160 | 16,000 |
1995/10/16 | 161 | 161 | 161 | 161 | 8,000 |
1995/10/13 | 161 | 161 | 161 | 161 | 5,000 |
1995/10/12 | 163 | 163 | 163 | 163 | 1,000 |
1995/10/09 | 164 | 164 | 164 | 164 | 6,000 |
1995/10/06 | 162 | 164 | 161 | 164 | 9,000 |
1995/10/05 | 161 | 161 | 161 | 161 | 3,000 |
1995/10/04 | 162 | 162 | 161 | 161 | 9,000 |
1995/09/28 | 161 | 162 | 161 | 162 | 4,000 |
1995/09/27 | 161 | 161 | 161 | 161 | 2,000 |
1995/09/26 | 160 | 161 | 160 | 161 | 4,000 |
1995/09/25 | 161 | 165 | 161 | 161 | 3,000 |
1995/09/22 | 165 | 165 | 161 | 165 | 6,000 |
1995/09/21 | 165 | 165 | 165 | 165 | 4,000 |
1995/09/20 | 165 | 165 | 163 | 163 | 6,000 |
1995/09/19 | 165 | 165 | 160 | 160 | 12,000 |
1995/09/18 | 163 | 164 | 161 | 162 | 22,000 |
1995/09/14 | 160 | 164 | 160 | 161 | 10,000 |
1995/09/13 | 161 | 166 | 161 | 166 | 6,000 |
1995/09/12 | 170 | 170 | 168 | 168 | 14,000 |
1995/09/11 | 170 | 170 | 169 | 169 | 7,000 |
1995/09/08 | 168 | 168 | 168 | 168 | 4,000 |
1995/09/07 | 170 | 170 | 169 | 169 | 2,000 |
1995/09/06 | 163 | 164 | 163 | 163 | 5,000 |
1995/09/05 | 163 | 163 | 162 | 162 | 6,000 |
1995/09/04 | 168 | 168 | 160 | 160 | 9,000 |
1995/09/01 | 172 | 172 | 170 | 170 | 17,000 |
1995/08/31 | 178 | 178 | 172 | 172 | 5,000 |
1995/08/30 | 178 | 178 | 175 | 178 | 20,000 |
1995/08/29 | 178 | 178 | 170 | 170 | 14,000 |
1995/08/28 | 179 | 179 | 178 | 178 | 7,000 |
1995/08/25 | 178 | 178 | 175 | 175 | 3,000 |
1995/08/24 | 175 | 175 | 173 | 175 | 16,000 |
1995/08/23 | 180 | 180 | 162 | 175 | 34,000 |
1995/08/22 | 195 | 196 | 190 | 190 | 27,000 |
1995/08/21 | 176 | 190 | 176 | 190 | 47,000 |
1995/08/18 | 173 | 173 | 172 | 172 | 11,000 |
1995/08/17 | 172 | 185 | 172 | 172 | 27,000 |
1995/08/16 | 168 | 169 | 167 | 168 | 24,000 |
1995/08/15 | 158 | 158 | 158 | 158 | 5,000 |
1995/08/14 | 155 | 158 | 155 | 158 | 10,000 |
1995/08/11 | 155 | 160 | 155 | 160 | 5,000 |
1995/08/10 | 155 | 160 | 155 | 160 | 3,000 |
1995/08/09 | 162 | 165 | 160 | 160 | 5,000 |
1995/08/08 | 160 | 162 | 160 | 162 | 2,000 |
1995/08/07 | 162 | 162 | 162 | 162 | 2,000 |
1995/08/04 | 164 | 164 | 162 | 162 | 2,000 |
1995/08/03 | 162 | 162 | 162 | 162 | 5,000 |
1995/08/02 | 160 | 160 | 160 | 160 | 3,000 |
1995/08/01 | 160 | 160 | 160 | 160 | 12,000 |
1995/07/31 | 160 | 160 | 160 | 160 | 25,000 |
1995/07/28 | 161 | 161 | 161 | 161 | 3,000 |
1995/07/26 | 165 | 165 | 161 | 161 | 2,000 |
1995/07/25 | 165 | 165 | 155 | 155 | 7,000 |
1995/07/24 | 169 | 169 | 165 | 165 | 2,000 |
1995/07/21 | 160 | 160 | 160 | 160 | 1,000 |
1995/07/20 | 165 | 171 | 165 | 171 | 2,000 |
1995/07/19 | 173 | 173 | 173 | 173 | 1,000 |
1995/07/18 | 183 | 183 | 182 | 182 | 2,000 |
1995/07/17 | 171 | 175 | 171 | 174 | 13,000 |
1995/07/14 | 175 | 175 | 171 | 171 | 3,000 |
1995/07/13 | 174 | 174 | 171 | 171 | 8,000 |
1995/07/12 | 175 | 175 | 165 | 165 | 9,000 |
1995/07/11 | 175 | 175 | 172 | 175 | 11,000 |
1995/07/10 | 157 | 170 | 157 | 170 | 22,000 |
1995/07/07 | 152 | 155 | 152 | 155 | 17,000 |
1995/07/06 | 147 | 147 | 145 | 147 | 3,000 |
1995/07/05 | 145 | 146 | 145 | 146 | 10,000 |
1995/07/04 | 148 | 148 | 140 | 145 | 6,000 |
1995/07/03 | 150 | 150 | 145 | 145 | 9,000 |
1995/06/30 | 155 | 160 | 153 | 153 | 15,000 |
1995/06/28 | 160 | 160 | 155 | 155 | 10,000 |
1995/06/27 | 160 | 160 | 160 | 160 | 4,000 |
1995/06/26 | 148 | 151 | 148 | 150 | 8,000 |
1995/06/23 | 147 | 147 | 145 | 145 | 5,000 |
1995/06/22 | 148 | 148 | 145 | 145 | 6,000 |
1995/06/21 | 148 | 148 | 148 | 148 | 1,000 |
1995/06/20 | 147 | 148 | 147 | 148 | 5,000 |
1995/06/19 | 148 | 148 | 148 | 148 | 1,000 |
1995/06/16 | 149 | 149 | 148 | 148 | 2,000 |
1995/06/15 | 137 | 145 | 137 | 145 | 12,000 |
1995/06/14 | 140 | 140 | 137 | 137 | 6,000 |
1995/06/13 | 145 | 145 | 140 | 140 | 3,000 |
1995/06/12 | 149 | 149 | 145 | 145 | 9,000 |
1995/06/09 | 151 | 151 | 150 | 150 | 3,000 |
1995/06/08 | 152 | 152 | 150 | 151 | 30,000 |
1995/06/07 | 163 | 163 | 163 | 163 | 5,000 |
1995/06/06 | 155 | 155 | 151 | 152 | 19,000 |
1995/06/05 | 155 | 155 | 155 | 155 | 2,000 |
1995/06/02 | 155 | 155 | 155 | 155 | 4,000 |
1995/06/01 | 151 | 155 | 151 | 155 | 5,000 |
1995/05/31 | 157 | 157 | 157 | 157 | 2,000 |
1995/05/30 | 152 | 160 | 152 | 157 | 5,000 |
1995/05/29 | 160 | 160 | 157 | 157 | 9,000 |
1995/05/25 | 157 | 157 | 157 | 157 | 2,000 |
1995/05/24 | 160 | 163 | 157 | 160 | 8,000 |
1995/05/23 | 163 | 163 | 160 | 160 | 12,000 |
1995/05/22 | 150 | 151 | 150 | 151 | 10,000 |
1995/05/19 | 170 | 170 | 170 | 170 | 1,000 |
1995/05/18 | 176 | 176 | 170 | 170 | 7,000 |
1995/05/16 | 181 | 181 | 170 | 175 | 13,000 |
1995/05/15 | 182 | 182 | 181 | 181 | 9,000 |
1995/05/12 | 182 | 182 | 182 | 182 | 2,000 |
1995/05/11 | 181 | 182 | 181 | 182 | 5,000 |
1995/05/09 | 185 | 185 | 181 | 181 | 3,000 |
1995/05/08 | 181 | 185 | 181 | 185 | 2,000 |
1995/05/02 | 185 | 185 | 181 | 181 | 2,000 |
1995/05/01 | 181 | 181 | 181 | 181 | 2,000 |
1995/04/28 | 186 | 186 | 180 | 182 | 10,000 |
1995/04/27 | 187 | 191 | 185 | 185 | 6,000 |
1995/04/26 | 186 | 186 | 186 | 186 | 2,000 |
1995/04/25 | 187 | 191 | 185 | 185 | 6,000 |
1995/04/24 | 191 | 191 | 191 | 191 | 1,000 |
1995/04/21 | 185 | 186 | 185 | 185 | 8,000 |
1995/04/20 | 185 | 185 | 185 | 185 | 1,000 |
1995/04/18 | 181 | 181 | 181 | 181 | 4,000 |
1995/04/14 | 181 | 181 | 181 | 181 | 1,000 |
1995/04/11 | 179 | 179 | 179 | 179 | 2,000 |
1995/04/10 | 178 | 178 | 175 | 178 | 6,000 |
1995/04/07 | 180 | 181 | 178 | 179 | 7,000 |
1995/04/06 | 190 | 190 | 190 | 190 | 2,000 |
1995/04/05 | 185 | 185 | 180 | 180 | 6,000 |
1995/04/03 | 187 | 187 | 187 | 187 | 1,000 |
1995/03/31 | 187 | 190 | 185 | 190 | 8,000 |
1995/03/28 | 187 | 187 | 187 | 187 | 7,000 |
1995/03/27 | 171 | 171 | 160 | 160 | 9,000 |
1995/03/24 | 175 | 175 | 170 | 171 | 4,000 |
1995/03/23 | 178 | 179 | 178 | 179 | 13,000 |
1995/03/22 | 178 | 178 | 177 | 177 | 2,000 |
1995/03/20 | 179 | 179 | 179 | 179 | 3,000 |
1995/03/17 | 180 | 180 | 179 | 179 | 19,000 |
1995/03/16 | 180 | 180 | 180 | 180 | 10,000 |
1995/03/15 | 186 | 186 | 180 | 180 | 15,000 |
1995/03/14 | 190 | 190 | 186 | 186 | 13,000 |
1995/03/13 | 194 | 194 | 194 | 194 | 5,000 |
1995/03/10 | 194 | 194 | 190 | 194 | 22,000 |
1995/03/09 | 190 | 194 | 190 | 194 | 12,000 |
1995/03/08 | 191 | 191 | 190 | 190 | 16,000 |
1995/03/07 | 190 | 190 | 190 | 190 | 5,000 |
1995/03/06 | 190 | 192 | 189 | 192 | 16,000 |
1995/03/03 | 193 | 193 | 190 | 191 | 8,000 |
1995/03/02 | 194 | 194 | 190 | 190 | 14,000 |
1995/03/01 | 191 | 191 | 191 | 191 | 1,000 |
1995/02/28 | 194 | 194 | 191 | 191 | 13,000 |
1995/02/27 | 195 | 195 | 194 | 194 | 11,000 |
1995/02/24 | 200 | 200 | 195 | 200 | 8,000 |
1995/02/23 | 205 | 205 | 196 | 196 | 9,000 |
1995/02/22 | 200 | 210 | 195 | 210 | 15,000 |
1995/02/21 | 200 | 200 | 195 | 196 | 17,000 |
1995/02/20 | 195 | 197 | 195 | 197 | 5,000 |
1995/02/17 | 196 | 196 | 194 | 195 | 10,000 |
1995/02/16 | 200 | 200 | 195 | 195 | 8,000 |
1995/02/15 | 196 | 199 | 196 | 199 | 4,000 |
1995/02/14 | 201 | 201 | 200 | 200 | 7,000 |
1995/02/13 | 195 | 200 | 195 | 200 | 16,000 |
1995/02/10 | 206 | 206 | 200 | 200 | 15,000 |
1995/02/09 | 205 | 207 | 203 | 203 | 17,000 |
1995/02/08 | 210 | 210 | 202 | 202 | 10,000 |
1995/02/07 | 220 | 220 | 210 | 210 | 16,000 |
1995/02/06 | 220 | 222 | 220 | 220 | 9,000 |
1995/02/03 | 220 | 221 | 220 | 220 | 8,000 |
1995/02/02 | 225 | 225 | 220 | 220 | 6,000 |
1995/02/01 | 225 | 225 | 225 | 225 | 10,000 |
1995/01/31 | 225 | 231 | 225 | 225 | 23,000 |
1995/01/30 | 220 | 230 | 220 | 222 | 17,000 |
1995/01/27 | 230 | 230 | 220 | 220 | 11,000 |
1995/01/26 | 223 | 224 | 223 | 224 | 3,000 |
1995/01/25 | 218 | 222 | 218 | 222 | 12,000 |
1995/01/24 | 210 | 216 | 210 | 216 | 10,000 |
1995/01/23 | 224 | 224 | 220 | 220 | 8,000 |
1995/01/20 | 235 | 235 | 225 | 225 | 9,000 |
1995/01/19 | 241 | 245 | 235 | 235 | 7,000 |
1995/01/18 | 239 | 240 | 235 | 235 | 10,000 |
1995/01/13 | 246 | 246 | 245 | 245 | 10,000 |
1995/01/12 | 246 | 246 | 245 | 245 | 4,000 |
1995/01/11 | 245 | 246 | 245 | 245 | 6,000 |
1995/01/09 | 245 | 259 | 245 | 259 | 4,000 |
1995/01/06 | 249 | 250 | 248 | 248 | 8,000 |
1995/01/05 | 262 | 262 | 250 | 250 | 5,000 |
1995/01/04 | 252 | 253 | 252 | 253 | 3,000 |