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
1999/12/30 179 180 171 180 15,000
1999/12/29 180 185 171 181 30,000
1999/12/28 181 188 180 188 37,000
1999/12/27 165 190 160 171 62,000
1999/12/24 149 160 149 153 67,000
1999/12/22 140 140 135 138 68,000
1999/12/21 150 150 115 140 129,000
1999/12/20 162 163 150 150 87,000
1999/12/17 168 169 165 165 101,000
1999/12/16 173 175 169 169 60,000
1999/12/15 171 180 171 173 39,000
1999/12/14 175 175 172 173 25,000
1999/12/13 175 178 173 175 39,000
1999/12/10 194 194 175 175 48,000
1999/12/09 171 195 171 194 147,000
1999/12/08 166 170 160 170 83,000
1999/12/07 173 173 166 166 64,000
1999/12/06 180 180 175 175 16,000
1999/12/03 180 182 178 182 31,000
1999/12/02 185 185 182 182 37,000
1999/12/01 190 190 180 182 52,000
1999/11/30 183 190 181 181 27,000
1999/11/29 186 186 183 183 84,000
1999/11/26 196 202 195 196 43,000
1999/11/25 202 202 195 196 49,000
1999/11/24 192 207 192 207 68,000
1999/11/22 191 200 190 192 53,000
1999/11/19 205 210 189 190 80,000
1999/11/18 199 210 199 210 76,000
1999/11/17 185 201 185 201 52,000
1999/11/16 180 192 180 185 54,000
1999/11/15 210 210 185 194 163,000
1999/11/12 197 215 196 205 137,000
1999/11/11 245 245 210 212 199,000
1999/11/10 257 257 230 240 397,000
1999/11/09 218 276 218 258 1,267,000
1999/11/08 200 209 198 209 178,000
1999/11/05 200 205 198 204 131,000
1999/11/04 210 210 195 200 157,000
1999/11/02 210 215 196 205 231,000
1999/11/01 204 210 193 210 336,000
1999/10/29 205 205 190 199 307,000
1999/10/28 171 205 170 199 242,000
1999/10/27 170 171 170 171 13,000
1999/10/26 180 180 170 171 30,000
1999/10/25 180 185 173 180 15,000
1999/10/22 190 190 180 180 43,000
1999/10/21 176 185 176 185 47,000
1999/10/20 175 185 175 180 23,000
1999/10/19 166 175 166 172 19,000
1999/10/18 186 187 166 166 55,000
1999/10/15 191 194 186 189 47,000
1999/10/14 186 193 185 190 26,000
1999/10/13 195 195 194 195 6,000
1999/10/12 196 200 185 185 74,000
1999/10/08 191 195 190 194 49,000
1999/10/07 200 200 188 188 61,000
1999/10/06 195 200 192 195 121,000
1999/10/05 215 215 200 210 284,000
1999/10/04 190 215 190 200 455,000
1999/10/01 196 196 185 194 127,000
1999/09/30 171 190 171 181 92,000
1999/09/29 185 185 170 171 49,000
1999/09/28 180 182 170 182 144,000
1999/09/27 165 173 165 170 59,000
1999/09/24 160 166 155 155 66,000
1999/09/22 175 180 162 162 61,000
1999/09/21 180 185 170 175 76,000
1999/09/20 180 186 179 180 124,000
1999/09/17 182 189 175 177 137,000
1999/09/16 205 205 180 187 227,000
1999/09/14 198 205 175 200 771,000
1999/09/13 135 181 135 181 352,000
1999/09/10 134 135 131 131 39,000
1999/09/09 135 135 133 135 40,000
1999/09/08 134 135 132 135 7,000
1999/09/07 136 137 135 135 26,000
1999/09/06 137 137 136 136 8,000
1999/09/03 140 141 140 141 44,000
1999/09/02 145 145 141 141 4,000
1999/09/01 145 145 141 145 12,000
1999/08/31 154 155 145 155 7,000
1999/08/30 140 155 140 155 12,000
1999/08/27 153 153 140 140 32,000
1999/08/26 153 153 153 153 2,000
1999/08/25 155 159 153 153 18,000
1999/08/24 150 155 149 155 46,000
1999/08/23 190 197 167 167 199,000
1999/08/20 177 190 176 188 335,000
1999/08/19 140 180 135 172 146,000
1999/08/18 141 141 135 140 22,000
1999/08/17 135 136 130 131 60,000
1999/08/16 125 125 120 120 35,000
1999/08/13 115 125 115 125 20,000
1999/08/12 131 131 125 125 22,000
1999/08/11 130 130 125 130 40,000
1999/08/10 135 135 133 135 18,000
1999/08/09 140 140 130 135 23,000
1999/08/06 131 131 128 130 49,000
1999/08/05 154 154 131 131 27,000
1999/08/04 156 156 147 155 15,000
1999/08/03 140 164 140 158 45,000
1999/08/02 170 175 169 175 36,000
1999/07/30 168 170 165 170 41,000
1999/07/29 168 168 166 168 23,000
1999/07/28 170 174 170 170 40,000
1999/07/27 173 175 170 170 41,000
1999/07/26 166 175 166 175 68,000
1999/07/23 168 175 166 166 39,000
1999/07/22 175 180 168 168 39,000
1999/07/21 185 185 170 175 28,000
1999/07/19 180 180 175 180 58,000
1999/07/16 180 180 167 176 52,000
1999/07/15 188 188 175 175 76,000
1999/07/14 190 192 188 190 51,000
1999/07/13 177 194 177 187 63,000
1999/07/12 180 185 178 178 34,000
1999/07/09 176 185 176 180 37,000
1999/07/08 189 189 181 186 28,000
1999/07/07 180 180 175 180 71,000
1999/07/06 190 190 180 180 83,000
1999/07/05 190 195 180 180 47,000
1999/07/02 200 200 190 190 67,000
1999/07/01 210 210 180 200 138,000
1999/06/30 201 209 195 201 127,000
1999/06/29 208 208 196 200 136,000
1999/06/28 200 210 200 210 295,000
1999/06/25 178 195 176 195 126,000
1999/06/24 190 190 175 175 92,000
1999/06/23 193 193 184 190 59,000
1999/06/22 190 195 180 192 122,000
1999/06/21 191 191 176 177 90,000
1999/06/18 190 190 175 188 42,000
1999/06/17 210 210 175 190 92,000
1999/06/16 195 205 189 205 117,000
1999/06/15 170 194 170 194 98,000
1999/06/14 190 191 180 180 74,000
1999/06/11 182 182 165 179 75,000
1999/06/10 175 178 165 165 72,000
1999/06/09 172 175 160 175 114,000
1999/06/08 194 194 171 177 66,000
1999/06/07 175 195 174 174 117,000
1999/06/04 200 200 175 175 91,000
1999/06/03 220 220 200 200 87,000
1999/06/02 191 205 190 205 97,000
1999/06/01 196 199 185 190 169,000
1999/05/31 228 239 200 200 387,000
1999/05/28 195 233 192 220 497,000
1999/05/27 190 195 185 190 91,000
1999/05/26 190 191 180 190 159,000
1999/05/25 181 190 179 190 132,000
1999/05/24 176 200 176 179 188,000
1999/05/21 204 204 170 175 499,000
1999/05/20 176 205 175 198 620,000
1999/05/19 160 182 157 175 580,000
1999/05/18 127 163 126 155 480,000
1999/05/17 143 143 116 125 266,000
1999/05/14 100 147 100 146 480,000
1999/05/13 100 104 99 100 172,000
1999/05/12 95 100 95 100 100,000
1999/05/11 90 95 87 88 35,000
1999/05/10 85 90 83 85 39,000
1999/05/07 89 89 82 85 32,000
1999/05/06 89 89 89 89 1,000
1999/04/30 89 89 82 89 18,000
1999/04/28 80 81 80 81 7,000
1999/04/27 83 83 83 83 5,000
1999/04/26 85 86 82 82 4,000
1999/04/23 89 89 85 85 4,000
1999/04/22 80 82 80 82 9,000
1999/04/20 90 90 85 85 19,000
1999/04/19 90 90 90 90 1,000
1999/04/16 90 91 90 91 7,000
1999/04/15 93 93 93 93 1,000
1999/04/14 99 99 93 93 27,000
1999/04/13 92 99 92 99 19,000
1999/04/12 100 100 92 92 13,000
1999/04/09 91 100 91 93 56,000
1999/04/08 90 90 86 90 49,000
1999/04/07 90 90 86 86 24,000
1999/04/06 79 79 78 78 2,000
1999/04/05 78 79 78 78 6,000
1999/04/02 77 78 77 77 15,000
1999/04/01 75 75 75 75 14,000
1999/03/31 85 85 75 75 8,000
1999/03/30 82 85 80 85 16,000
1999/03/29 65 65 65 65 2,000
1999/03/26 90 90 90 90 13,000
1999/03/25 90 95 90 90 10,000
1999/03/24 90 90 90 90 2,000
1999/03/23 98 98 90 90 4,000
1999/03/19 95 95 90 92 33,000
1999/03/18 92 97 92 95 10,000
1999/03/17 99 99 91 91 6,000
1999/03/16 91 99 91 99 11,000
1999/03/15 100 100 91 91 26,000
1999/03/12 102 102 95 95 58,000
1999/03/11 101 105 98 102 51,000
1999/03/10 104 110 100 101 31,000
1999/03/09 100 109 96 99 123,000
1999/03/08 90 98 90 98 15,000
1999/03/05 92 100 92 93 9,000
1999/03/04 95 95 90 93 32,000
1999/03/03 89 95 89 95 23,000
1999/03/02 112 112 88 89 94,000
1999/03/01 85 112 85 112 81,000
1999/02/26 83 85 83 85 43,000
1999/02/25 84 84 83 83 29,000
1999/02/24 81 83 81 83 20,000
1999/02/23 80 84 79 81 30,000
1999/02/22 75 80 75 80 7,000
1999/02/19 77 80 75 75 7,000
1999/02/18 80 80 75 75 48,000
1999/02/17 79 80 74 80 7,000
1999/02/16 80 80 75 75 26,000
1999/02/15 79 80 77 80 47,000
1999/02/12 78 79 78 79 13,000
1999/02/10 76 79 76 78 13,000
1999/02/09 76 80 76 80 19,000
1999/02/08 80 80 75 75 8,000
1999/02/05 73 78 73 78 12,000
1999/02/04 76 76 70 73 26,000
1999/02/03 76 79 76 76 20,000
1999/02/02 77 80 76 80 13,000
1999/02/01 79 82 75 75 22,000
1999/01/29 75 78 70 78 37,000
1999/01/28 70 73 70 73 11,000
1999/01/27 70 70 70 70 17,000
1999/01/26 70 70 70 70 4,000
1999/01/25 75 75 75 75 9,000
1999/01/22 70 70 70 70 5,000
1999/01/20 67 67 67 67 1,000
1999/01/19 75 76 75 76 20,000
1999/01/18 70 71 70 71 3,000
1999/01/14 65 70 65 70 28,000
1999/01/13 65 70 65 70 45,000
1999/01/12 69 69 69 69 8,000
1999/01/11 65 70 65 65 9,000
1999/01/08 65 70 65 70 14,000
1999/01/07 65 65 56 65 31,000
1999/01/06 65 65 65 65 5,000

このページの先頭へ