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
1998/12/30 75 75 65 65 13,000
1998/12/29 68 70 68 70 5,000
1998/12/28 70 70 70 70 5,000
1998/12/25 67 70 65 70 38,000
1998/12/24 70 70 65 68 22,000
1998/12/22 59 60 55 55 20,000
1998/12/21 63 70 63 65 20,000
1998/12/18 63 63 63 63 2,000
1998/12/17 66 66 66 66 4,000
1998/12/16 66 66 65 65 6,000
1998/12/15 75 75 60 65 32,000
1998/12/14 77 77 75 75 34,000
1998/12/11 78 80 78 80 10,000
1998/12/10 77 81 76 80 29,000
1998/12/09 80 82 76 76 70,000
1998/12/08 73 80 73 76 65,000
1998/12/07 65 77 65 71 58,000
1998/12/04 56 64 56 64 23,000
1998/12/03 64 65 64 65 6,000
1998/12/02 60 63 60 63 16,000
1998/12/01 60 60 58 60 29,000
1998/11/30 65 65 60 60 21,000
1998/11/27 60 65 60 65 18,000
1998/11/26 60 63 60 63 9,000
1998/11/25 60 65 60 60 19,000
1998/11/24 65 65 52 52 9,000
1998/11/19 58 70 58 70 27,000
1998/11/18 58 58 58 58 3,000
1998/11/17 54 54 54 54 1,000
1998/11/16 53 53 53 53 2,000
1998/11/13 53 53 53 53 3,000
1998/11/12 52 52 52 52 5,000
1998/11/11 51 51 51 51 2,000
1998/11/10 53 53 51 51 10,000
1998/11/09 53 53 51 51 9,000
1998/11/06 54 54 54 54 1,000
1998/11/05 60 60 60 60 5,000
1998/11/02 53 58 52 58 12,000
1998/10/30 56 56 50 50 33,000
1998/10/29 55 55 55 55 2,000
1998/10/23 60 60 58 60 7,000
1998/10/22 60 60 60 60 4,000
1998/10/19 55 55 52 52 22,000
1998/10/15 65 65 55 55 5,000
1998/10/14 52 52 50 50 3,000
1998/10/13 55 55 55 55 6,000
1998/10/12 60 60 60 60 11,000
1998/10/09 65 65 60 60 5,000
1998/10/07 56 56 56 56 8,000
1998/10/06 56 56 56 56 3,000
1998/10/05 56 56 56 56 4,000
1998/10/02 56 59 56 59 8,000
1998/10/01 56 57 56 56 27,000
1998/09/30 55 57 55 57 14,000
1998/09/29 56 56 55 56 26,000
1998/09/28 61 61 61 61 3,000
1998/09/25 60 70 60 70 29,000
1998/09/24 60 60 60 60 3,000
1998/09/22 58 58 58 58 2,000
1998/09/21 58 58 58 58 3,000
1998/09/17 55 64 55 55 16,000
1998/09/16 55 55 55 55 41,000
1998/09/11 53 54 53 54 5,000
1998/09/10 51 51 51 51 1,000
1998/09/08 52 65 52 65 8,000
1998/09/07 50 52 50 50 6,000
1998/09/04 60 60 55 55 13,000
1998/09/03 60 60 60 60 26,000
1998/09/02 61 62 61 62 3,000
1998/09/01 60 60 60 60 8,000
1998/08/31 60 60 60 60 4,000
1998/08/28 64 65 61 61 10,000
1998/08/27 64 64 64 64 1,000
1998/08/25 63 70 62 70 14,000
1998/08/24 66 66 64 64 9,000
1998/08/21 67 67 67 67 19,000
1998/08/20 66 70 66 70 11,000
1998/08/19 65 66 65 66 7,000
1998/08/18 65 65 65 65 3,000
1998/08/17 66 66 65 66 12,000
1998/08/14 68 68 66 66 3,000
1998/08/12 68 68 68 68 3,000
1998/08/11 67 73 67 67 17,000
1998/08/10 68 68 65 65 3,000
1998/08/07 70 70 69 69 18,000
1998/08/06 70 70 70 70 1,000
1998/08/05 70 70 70 70 4,000
1998/08/04 72 72 70 70 12,000
1998/08/03 70 72 70 72 8,000
1998/07/31 70 70 70 70 2,000
1998/07/30 72 75 72 75 5,000
1998/07/29 72 72 72 72 4,000
1998/07/27 73 73 70 70 8,000
1998/07/24 73 73 73 73 8,000
1998/07/23 75 82 75 80 7,000
1998/07/22 82 82 82 82 1,000
1998/07/17 76 85 76 85 10,000
1998/07/16 77 77 76 76 4,000
1998/07/14 81 81 75 75 3,000
1998/07/13 82 82 81 81 6,000
1998/07/10 80 80 80 80 1,000
1998/07/09 85 90 85 90 28,000
1998/07/08 82 88 82 86 14,000
1998/07/07 80 90 80 82 18,000
1998/07/06 78 78 77 78 7,000
1998/07/03 77 77 77 77 1,000
1998/07/02 75 78 75 78 8,000
1998/07/01 73 73 73 73 3,000
1998/06/30 70 71 70 71 6,000
1998/06/26 74 74 74 74 2,000
1998/06/25 70 75 70 75 7,000
1998/06/24 64 64 64 64 1,000
1998/06/23 75 75 64 64 10,000
1998/06/18 68 70 67 67 13,000
1998/06/17 68 68 68 68 1,000
1998/06/16 70 70 68 68 6,000
1998/06/12 69 69 67 67 13,000
1998/06/11 68 68 68 68 2,000
1998/06/10 68 68 68 68 2,000
1998/06/09 70 70 68 68 6,000
1998/06/08 71 71 70 70 19,000
1998/06/05 73 73 71 71 4,000
1998/06/04 75 75 75 75 2,000
1998/06/03 71 71 71 71 1,000
1998/06/02 72 72 71 71 2,000
1998/06/01 72 72 71 71 6,000
1998/05/29 71 71 71 71 1,000
1998/05/27 80 80 80 80 1,000
1998/05/26 83 83 80 80 7,000
1998/05/25 71 85 71 85 9,000
1998/05/22 71 71 71 71 3,000
1998/05/21 70 70 70 70 1,000
1998/05/20 70 70 70 70 1,000
1998/05/19 70 70 70 70 3,000
1998/05/15 70 70 66 70 9,000
1998/05/14 73 73 73 73 4,000
1998/05/13 71 71 71 71 2,000
1998/05/12 76 76 76 76 5,000
1998/05/11 75 75 75 75 15,000
1998/05/08 75 75 75 75 8,000
1998/05/07 78 78 75 75 3,000
1998/05/01 78 78 78 78 5,000
1998/04/30 80 80 78 78 4,000
1998/04/28 88 88 78 78 9,000
1998/04/27 75 90 75 90 4,000
1998/04/24 70 90 70 90 11,000
1998/04/23 80 80 80 80 10,000
1998/04/22 80 80 70 76 32,000
1998/04/21 76 78 76 77 6,000
1998/04/20 82 82 82 82 1,000
1998/04/17 80 80 80 80 4,000
1998/04/16 82 82 80 80 11,000
1998/04/15 82 82 82 82 6,000
1998/04/14 85 85 85 85 2,000
1998/04/13 90 90 82 82 15,000
1998/04/10 85 85 85 85 9,000
1998/04/09 90 90 85 85 8,000
1998/04/06 81 90 80 90 20,000
1998/04/03 77 77 77 77 7,000
1998/04/02 78 78 77 77 6,000
1998/04/01 80 84 80 80 43,000
1998/03/31 85 90 83 83 16,000
1998/03/26 80 84 80 82 12,000
1998/03/25 85 90 80 90 18,000
1998/03/24 93 93 93 93 1,000
1998/03/23 93 95 93 95 20,000
1998/03/20 90 95 90 94 6,000
1998/03/19 84 84 84 84 1,000
1998/03/18 85 95 85 95 40,000
1998/03/17 90 91 73 75 124,000
1998/03/16 90 97 90 97 18,000
1998/03/13 91 95 91 95 6,000
1998/03/12 91 91 91 91 1,000
1998/03/11 93 94 90 90 26,000
1998/03/10 93 95 93 95 11,000
1998/03/09 95 95 95 95 9,000
1998/03/05 96 96 95 95 2,000
1998/03/04 96 96 95 96 5,000
1998/03/03 107 107 95 95 12,000
1998/03/02 108 109 108 108 21,000
1998/02/27 96 100 96 100 17,000
1998/02/26 95 95 95 95 4,000
1998/02/25 101 101 92 100 7,000
1998/02/24 92 94 92 94 17,000
1998/02/23 93 93 92 92 16,000
1998/02/20 92 95 92 95 9,000
1998/02/19 92 95 92 92 9,000
1998/02/18 97 97 91 97 37,000
1998/02/17 95 95 95 95 9,000
1998/02/16 97 97 97 97 5,000
1998/02/13 100 106 97 97 35,000
1998/02/12 110 110 105 110 33,000
1998/02/10 100 105 100 103 32,000
1998/02/09 90 93 90 90 21,000
1998/02/06 93 100 93 100 21,000
1998/02/05 93 94 90 90 7,000
1998/02/04 100 100 95 95 11,000
1998/02/03 99 100 99 100 25,000
1998/02/02 97 97 91 91 16,000
1998/01/30 110 110 95 107 38,000
1998/01/29 110 120 108 113 94,000
1998/01/28 105 115 101 103 105,000
1998/01/27 104 105 95 97 43,000
1998/01/26 89 100 85 94 82,000
1998/01/23 81 83 72 83 25,000
1998/01/22 85 90 83 84 53,000
1998/01/21 80 98 79 98 111,000
1998/01/20 65 69 63 68 50,000
1998/01/19 55 59 55 57 8,000
1998/01/16 55 59 55 55 21,000
1998/01/14 54 54 50 54 11,000
1998/01/13 55 55 55 55 1,000
1998/01/12 50 55 50 55 12,000
1998/01/09 50 51 50 51 8,000
1998/01/08 55 55 45 50 7,000
1998/01/07 55 55 55 55 14,000
1998/01/06 50 50 50 50 1,000
1998/01/05 53 53 53 53 1,000

このページの先頭へ