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
2006/12/29 42 43 41 43 156,600
2006/12/28 42 43 41 42 236,300
2006/12/27 40 42 40 42 299,000
2006/12/26 40 40 38 39 379,300
2006/12/25 40 40 37 39 1,097,500
2006/12/22 43 44 40 41 546,100
2006/12/21 44 45 43 43 268,500
2006/12/20 42 45 41 44 489,400
2006/12/19 43 44 42 43 271,700
2006/12/18 45 46 42 44 389,900
2006/12/15 47 47 45 46 228,500
2006/12/14 46 47 46 47 120,100
2006/12/13 48 49 46 46 293,300
2006/12/12 49 50 48 49 161,700
2006/12/11 51 52 48 50 310,800
2006/12/08 53 53 50 52 163,400
2006/12/07 52 53 51 53 88,200
2006/12/06 54 55 52 53 161,200
2006/12/05 55 55 53 53 173,800
2006/12/04 55 56 52 54 797,600
2006/12/01 52 55 51 55 534,400
2006/11/30 53 53 51 53 394,200
2006/11/29 52 53 50 53 653,600
2006/11/28 54 55 51 52 888,300
2006/11/27 46 56 45 53 2,311,900
2006/11/24 41 45 41 45 1,778,800
2006/11/22 37 42 37 40 1,041,200
2006/11/21 36 38 36 38 364,900
2006/11/20 40 40 37 37 557,400
2006/11/17 43 43 40 41 669,900
2006/11/16 45 46 42 44 577,000
2006/11/15 48 49 45 47 489,700
2006/11/14 48 49 48 49 117,100
2006/11/13 48 50 48 49 113,200
2006/11/10 49 50 48 49 144,100
2006/11/09 50 50 48 49 172,400
2006/11/08 50 50 49 49 197,500
2006/11/07 51 52 50 50 224,400
2006/11/06 51 51 50 51 178,600
2006/11/02 50 52 50 52 203,700
2006/11/01 52 53 52 52 55,300
2006/10/31 52 53 52 53 75,100
2006/10/30 53 53 52 52 124,300
2006/10/27 55 55 53 53 109,400
2006/10/26 54 55 54 55 156,700
2006/10/25 56 56 54 54 119,400
2006/10/24 56 56 54 56 314,100
2006/10/23 54 56 54 56 680,800
2006/10/20 53 54 53 53 137,200
2006/10/19 53 54 52 54 109,700
2006/10/18 53 54 52 53 210,500
2006/10/17 54 55 54 54 231,500
2006/10/16 55 55 53 54 401,900
2006/10/13 49 54 49 54 407,000
2006/10/12 50 51 48 49 592,600
2006/10/11 55 55 50 50 599,200
2006/10/10 55 56 53 55 574,900
2006/10/06 57 57 55 57 316,100
2006/10/05 58 58 57 58 62,900
2006/10/04 58 59 57 58 150,400
2006/10/03 59 59 57 57 337,000
2006/10/02 59 61 59 59 134,800
2006/09/29 60 61 59 60 194,200
2006/09/28 61 61 59 60 77,900
2006/09/27 58 61 57 61 229,200
2006/09/26 59 59 57 59 412,300
2006/09/25 60 60 59 59 132,800
2006/09/22 59 61 59 61 226,500
2006/09/21 60 61 60 60 180,200
2006/09/20 60 61 60 60 258,700
2006/09/19 62 62 60 60 258,200
2006/09/15 63 63 61 62 163,800
2006/09/14 62 63 61 63 338,900
2006/09/13 66 66 62 63 586,700
2006/09/12 67 67 65 66 357,600
2006/09/11 69 69 67 67 139,200
2006/09/08 67 69 66 68 320,500
2006/09/07 67 68 66 67 187,900
2006/09/06 68 69 66 66 657,600
2006/09/05 69 69 67 68 340,300
2006/09/04 69 70 67 68 632,900
2006/09/01 67 68 66 67 168,700
2006/08/31 67 68 66 67 153,900
2006/08/30 70 70 67 68 545,600
2006/08/29 68 70 66 70 540,200
2006/08/28 67 68 66 66 288,400
2006/08/25 69 69 67 67 633,700
2006/08/24 70 71 68 69 443,600
2006/08/23 73 73 70 70 457,500
2006/08/22 71 74 70 72 1,137,900
2006/08/21 69 71 69 70 328,900
2006/08/18 70 70 68 70 771,500
2006/08/17 71 73 69 70 858,000
2006/08/16 68 73 67 69 1,145,000
2006/08/15 66 68 65 68 371,100
2006/08/14 66 68 65 65 511,300
2006/08/11 65 65 64 65 171,500
2006/08/10 63 65 63 64 174,800
2006/08/09 63 65 62 65 174,000
2006/08/08 64 65 62 64 395,600
2006/08/07 70 70 65 65 744,400
2006/08/04 64 69 64 68 984,900
2006/08/03 65 66 64 65 413,600
2006/08/02 63 65 61 65 424,300
2006/08/01 63 64 62 62 305,400
2006/07/31 61 65 60 63 793,400
2006/07/28 59 61 59 59 265,600
2006/07/27 58 59 57 58 266,000
2006/07/26 62 62 59 59 347,100
2006/07/25 62 62 61 61 202,700
2006/07/24 62 62 60 60 305,700
2006/07/21 61 63 61 62 297,300
2006/07/20 62 64 62 63 266,600
2006/07/19 61 64 60 60 466,500
2006/07/18 66 67 60 60 722,100
2006/07/14 65 68 64 67 404,600
2006/07/13 66 68 65 67 509,000
2006/07/12 69 70 67 68 371,700
2006/07/11 72 73 70 70 303,100
2006/07/10 71 73 70 73 1,114,800
2006/07/07 76 77 74 74 715,700
2006/07/06 78 79 74 76 1,451,400
2006/07/05 73 81 73 77 3,885,000
2006/07/04 74 76 72 75 1,348,000
2006/07/03 72 73 70 73 855,900
2006/06/30 74 74 70 72 1,071,800
2006/06/29 75 77 72 73 1,131,500
2006/06/28 76 77 72 75 1,488,200
2006/06/27 83 83 77 79 1,367,000
2006/06/26 86 87 83 83 1,304,000
2006/06/23 83 87 79 85 1,557,400
2006/06/22 76 85 75 85 2,525,400
2006/06/21 71 75 69 74 1,644,700
2006/06/20 73 74 70 71 771,200
2006/06/19 71 74 68 73 1,216,900
2006/06/16 68 69 66 68 1,039,500
2006/06/15 67 69 65 65 586,800
2006/06/14 62 65 62 64 412,800
2006/06/13 65 66 63 63 595,000
2006/06/12 61 66 60 65 615,000
2006/06/09 60 63 60 61 490,400
2006/06/08 62 63 60 60 812,800
2006/06/07 68 70 64 64 1,238,100
2006/06/06 60 71 59 67 2,430,700
2006/06/05 60 62 58 61 954,600
2006/06/02 66 67 55 63 3,842,800
2006/06/01 69 73 67 69 1,233,300
2006/05/31 66 69 65 66 1,378,800
2006/05/30 74 74 69 71 1,379,200
2006/05/29 81 83 75 76 1,489,700
2006/05/26 83 84 82 83 458,200
2006/05/25 86 87 81 82 1,614,100
2006/05/24 90 92 84 87 2,200,100
2006/05/23 97 97 89 90 1,845,000
2006/05/22 99 102 96 98 1,322,300
2006/05/19 85 92 85 92 529,100
2006/05/18 84 89 83 88 444,500
2006/05/17 90 90 84 88 799,900
2006/05/16 96 97 90 91 733,400
2006/05/15 99 99 96 97 216,800
2006/05/12 99 100 96 98 391,600
2006/05/11 102 103 98 99 511,300
2006/05/10 101 108 100 101 3,104,400
2006/05/09 97 99 96 99 390,100
2006/05/08 97 98 95 96 376,800
2006/05/02 94 97 92 97 516,500
2006/05/01 97 98 93 95 806,300
2006/04/28 100 101 97 98 463,600
2006/04/27 103 103 99 99 475,900
2006/04/26 102 105 99 100 1,180,900
2006/04/25 94 107 93 100 3,051,500
2006/04/24 94 96 89 90 2,712,300
2006/04/21 103 105 98 98 2,506,600
2006/04/20 111 111 103 105 2,448,100
2006/04/19 115 116 110 111 1,994,100
2006/04/18 116 119 112 114 1,306,800
2006/04/17 129 129 115 115 1,601,600
2006/04/14 130 131 124 126 2,052,500
2006/04/13 123 137 122 127 5,335,500
2006/04/12 121 123 120 123 686,300
2006/04/11 121 128 119 123 2,920,900
2006/04/10 116 117 115 117 305,600
2006/04/07 117 117 116 117 294,600
2006/04/06 118 118 116 117 220,200
2006/04/05 118 118 116 117 325,900
2006/04/04 118 120 115 118 957,200
2006/04/03 121 121 111 117 1,743,800
2006/03/31 121 122 119 121 308,100
2006/03/30 120 122 119 120 646,400
2006/03/29 118 119 116 119 442,700
2006/03/28 119 119 115 117 395,700
2006/03/27 118 125 116 117 1,452,200
2006/03/24 120 120 117 118 289,400
2006/03/23 119 120 118 119 438,400
2006/03/22 123 126 116 116 1,394,800
2006/03/20 118 128 117 119 2,840,800
2006/03/17 121 122 113 114 1,213,600
2006/03/16 125 125 120 122 819,400
2006/03/15 128 129 125 126 512,900
2006/03/14 130 130 127 129 571,400
2006/03/13 132 133 130 132 535,700
2006/03/10 132 135 129 134 557,100
2006/03/09 133 137 130 133 326,000
2006/03/08 135 137 132 134 539,700
2006/03/07 125 138 123 135 861,100
2006/03/06 129 130 121 125 428,700
2006/03/03 131 134 129 130 221,100
2006/03/02 135 137 129 135 490,000
2006/03/01 140 142 132 134 528,500
2006/02/28 144 145 137 139 664,900
2006/02/27 145 149 138 140 1,129,100
2006/02/24 131 142 129 141 869,300
2006/02/23 131 135 128 131 646,800
2006/02/22 131 137 126 130 1,083,800
2006/02/21 98 128 98 123 1,474,600
2006/02/20 121 122 102 107 1,179,100
2006/02/17 142 146 121 125 1,597,500
2006/02/16 152 153 143 146 510,600
2006/02/15 152 156 148 152 720,400
2006/02/14 154 155 138 149 1,167,700
2006/02/13 164 164 149 153 1,804,600
2006/02/10 169 169 160 164 944,100
2006/02/09 171 172 164 165 1,654,100
2006/02/08 176 177 168 168 1,684,400
2006/02/07 173 178 173 174 1,636,000
2006/02/06 180 181 171 172 1,573,900
2006/02/03 183 188 179 180 1,029,700
2006/02/02 190 190 184 187 926,400
2006/02/01 189 191 188 190 367,500
2006/01/31 192 193 187 190 1,037,400
2006/01/30 196 199 191 191 573,600
2006/01/27 199 199 191 196 584,600
2006/01/26 199 200 194 195 315,100
2006/01/25 198 205 198 199 563,800
2006/01/24 190 199 190 196 545,700
2006/01/23 198 199 190 190 828,000
2006/01/20 217 219 198 202 1,151,700
2006/01/19 186 215 186 211 1,201,000
2006/01/18 218 221 181 196 1,960,200
2006/01/17 227 230 212 216 2,603,100
2006/01/16 268 277 236 237 6,657,700
2006/01/13 262 280 254 258 3,610,600
2006/01/12 244 260 244 260 2,715,400
2006/01/11 238 243 224 240 1,798,200
2006/01/10 225 237 222 237 1,978,900
2006/01/06 219 224 216 223 608,900
2006/01/05 228 228 219 221 921,600
2006/01/04 212 225 211 219 1,189,500

このページの先頭へ