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
2007/12/28 46 46 44 44 887,100
2007/12/27 41 48 41 46 3,517,000
2007/12/26 40 41 39 40 379,300
2007/12/25 38 40 38 40 473,300
2007/12/21 38 39 37 37 568,200
2007/12/20 39 40 38 38 328,600
2007/12/19 39 40 38 39 274,500
2007/12/18 39 40 38 40 402,200
2007/12/17 38 39 38 39 915,100
2007/12/14 39 40 38 38 485,100
2007/12/13 41 41 39 39 715,500
2007/12/12 39 41 39 41 321,600
2007/12/11 41 41 38 39 2,030,100
2007/12/10 41 42 41 41 105,300
2007/12/07 41 42 40 40 181,300
2007/12/06 41 42 40 40 168,800
2007/12/05 41 42 40 40 288,600
2007/12/04 40 42 40 41 167,400
2007/12/03 42 42 40 41 148,300
2007/11/30 42 42 41 41 220,100
2007/11/29 40 42 40 41 246,000
2007/11/28 40 41 40 41 284,700
2007/11/27 40 41 39 41 275,300
2007/11/26 40 41 40 41 238,400
2007/11/22 38 40 38 40 262,200
2007/11/21 40 40 39 39 276,600
2007/11/20 40 40 38 40 392,500
2007/11/19 41 42 40 40 202,500
2007/11/16 42 42 40 42 424,400
2007/11/15 44 45 41 43 859,500
2007/11/14 43 45 43 44 294,700
2007/11/13 42 46 42 43 835,700
2007/11/12 40 42 40 41 313,500
2007/11/09 40 42 40 42 186,300
2007/11/08 41 41 40 40 427,400
2007/11/07 43 43 41 41 536,000
2007/11/06 43 44 42 44 327,300
2007/11/05 45 45 43 44 480,900
2007/11/02 43 46 42 45 1,032,800
2007/11/01 51 53 42 43 4,013,000
2007/10/31 40 50 39 50 3,930,500
2007/10/30 39 40 38 39 206,900
2007/10/29 40 40 38 38 203,800
2007/10/26 38 40 38 40 167,600
2007/10/25 39 39 38 38 196,100
2007/10/24 39 39 38 39 469,000
2007/10/23 38 40 38 39 250,300
2007/10/22 39 39 38 38 283,200
2007/10/19 39 40 39 40 108,700
2007/10/18 40 40 39 40 378,900
2007/10/17 40 41 40 41 136,800
2007/10/16 41 41 39 41 390,200
2007/10/15 41 42 40 41 474,500
2007/10/12 40 41 40 41 182,600
2007/10/11 42 42 40 41 327,200
2007/10/10 41 42 41 41 162,700
2007/10/09 42 42 41 41 197,100
2007/10/05 41 42 40 42 137,400
2007/10/04 42 42 41 42 138,600
2007/10/03 42 42 41 41 106,000
2007/10/02 41 42 41 42 29,200
2007/10/01 42 43 42 42 61,300
2007/09/28 42 43 41 43 193,000
2007/09/27 43 43 41 42 85,700
2007/09/26 45 45 42 42 203,800
2007/09/25 41 44 41 44 341,200
2007/09/21 39 42 39 41 368,300
2007/09/20 41 42 39 39 265,500
2007/09/19 42 42 40 41 459,300
2007/09/18 38 42 37 42 779,000
2007/09/14 36 38 36 38 267,400
2007/09/13 37 38 36 36 84,600
2007/09/12 39 39 36 37 300,100
2007/09/11 39 39 37 39 253,300
2007/09/10 38 39 38 39 148,000
2007/09/07 39 40 39 39 115,600
2007/09/06 39 40 38 39 119,900
2007/09/05 40 40 39 40 95,100
2007/09/04 40 40 39 40 368,700
2007/09/03 40 41 40 40 168,300
2007/08/31 40 42 39 41 140,300
2007/08/30 40 41 40 40 153,000
2007/08/29 40 41 39 41 235,100
2007/08/28 42 42 41 42 253,900
2007/08/27 44 44 41 42 328,700
2007/08/24 41 43 40 42 150,000
2007/08/23 40 41 39 41 243,400
2007/08/22 40 40 38 40 320,100
2007/08/21 40 40 38 39 304,400
2007/08/20 41 42 39 39 176,900
2007/08/17 40 41 39 40 241,500
2007/08/16 42 42 38 42 518,900
2007/08/15 43 43 41 43 312,200
2007/08/14 43 44 43 43 138,700
2007/08/13 45 45 43 43 209,100
2007/08/10 44 45 44 45 285,100
2007/08/09 44 46 44 46 312,000
2007/08/08 49 49 45 45 603,400
2007/08/07 44 51 44 48 1,290,900
2007/08/06 45 46 44 45 237,800
2007/08/03 47 48 46 46 80,100
2007/08/02 47 47 45 47 93,100
2007/08/01 49 49 46 47 220,700
2007/07/31 48 49 48 49 110,900
2007/07/30 46 48 45 47 122,800
2007/07/27 45 46 44 46 218,600
2007/07/26 47 48 46 46 173,600
2007/07/25 46 47 45 47 382,000
2007/07/24 48 48 46 47 144,800
2007/07/23 48 49 47 48 204,600
2007/07/20 49 50 47 50 431,900
2007/07/19 50 51 49 50 140,500
2007/07/18 51 52 49 51 429,500
2007/07/17 53 53 50 52 624,000
2007/07/13 53 53 51 53 263,400
2007/07/12 53 53 51 53 201,500
2007/07/11 53 53 51 52 185,400
2007/07/10 53 54 51 53 438,100
2007/07/09 51 52 50 52 160,100
2007/07/06 52 52 50 50 289,000
2007/07/05 49 52 49 52 249,500
2007/07/04 51 52 50 50 573,100
2007/07/03 52 53 52 53 296,800
2007/07/02 53 53 52 53 181,900
2007/06/29 54 54 52 53 237,700
2007/06/28 55 56 52 54 761,700
2007/06/27 50 55 50 55 635,100
2007/06/26 52 53 50 51 569,800
2007/06/25 53 54 48 52 1,438,000
2007/06/22 57 58 52 53 2,280,000
2007/06/21 55 57 51 57 2,553,600
2007/06/20 46 54 46 53 2,546,400
2007/06/19 45 46 44 46 1,189,700
2007/06/18 44 45 43 45 777,600
2007/06/15 43 44 42 43 248,600
2007/06/14 43 43 42 42 159,400
2007/06/13 43 44 42 43 286,800
2007/06/12 42 43 42 43 194,900
2007/06/11 43 44 42 42 333,600
2007/06/08 43 43 41 43 566,800
2007/06/07 38 44 38 43 1,180,200
2007/06/06 39 40 38 39 216,400
2007/06/05 39 40 38 39 121,100
2007/06/04 39 40 39 40 170,300
2007/06/01 40 40 38 39 117,300
2007/05/31 39 40 39 40 176,300
2007/05/30 40 40 39 40 181,700
2007/05/29 40 40 38 40 257,700
2007/05/28 39 40 39 39 165,600
2007/05/25 39 40 38 39 182,600
2007/05/24 40 40 38 40 272,200
2007/05/23 40 42 38 40 890,300
2007/05/22 36 40 36 40 779,600
2007/05/21 39 39 37 37 979,800
2007/05/18 39 40 38 39 374,200
2007/05/17 40 41 38 40 806,700
2007/05/16 41 47 40 43 5,796,900
2007/05/15 37 37 35 37 219,700
2007/05/14 37 37 36 36 143,300
2007/05/11 36 37 36 37 241,700
2007/05/10 39 40 37 38 440,700
2007/05/09 39 41 38 39 595,000
2007/05/08 40 40 39 39 120,600
2007/05/07 40 40 38 40 175,100
2007/05/02 38 40 37 39 423,200
2007/05/01 37 38 36 38 218,600
2007/04/27 36 38 36 37 142,800
2007/04/26 35 37 35 37 45,400
2007/04/25 37 37 35 36 99,100
2007/04/24 35 36 34 36 245,300
2007/04/23 36 37 35 35 209,100
2007/04/20 37 37 36 36 159,100
2007/04/19 38 38 36 36 269,400
2007/04/18 37 38 36 38 150,300
2007/04/17 35 37 34 36 237,600
2007/04/16 37 38 35 36 463,500
2007/04/13 37 38 36 38 312,300
2007/04/12 39 39 36 37 515,700
2007/04/11 38 39 38 38 205,100
2007/04/10 38 39 38 39 178,300
2007/04/09 39 40 38 39 283,600
2007/04/06 40 40 39 39 72,300
2007/04/05 40 41 39 40 77,200
2007/04/04 40 41 39 40 147,700
2007/04/03 40 41 39 40 278,200
2007/04/02 41 42 40 41 114,500
2007/03/30 41 42 40 42 206,400
2007/03/29 42 42 40 40 132,100
2007/03/28 41 41 40 41 84,100
2007/03/27 42 42 41 41 57,800
2007/03/26 41 42 40 42 341,500
2007/03/23 42 42 41 42 164,900
2007/03/22 41 42 41 42 184,600
2007/03/20 41 42 40 41 189,200
2007/03/19 41 41 40 40 169,400
2007/03/16 42 42 41 41 392,900
2007/03/15 43 43 42 42 174,800
2007/03/14 42 43 42 42 285,100
2007/03/13 43 44 43 44 108,000
2007/03/12 43 44 43 43 76,700
2007/03/09 43 44 43 44 126,100
2007/03/08 43 44 42 43 382,200
2007/03/07 45 46 43 43 397,800
2007/03/06 42 45 42 45 799,700
2007/03/05 43 45 42 42 408,200
2007/03/02 45 45 43 43 154,400
2007/03/01 43 46 43 44 606,400
2007/02/28 43 43 40 42 693,800
2007/02/27 48 48 45 45 664,700
2007/02/26 43 47 43 47 1,129,100
2007/02/23 42 43 42 42 321,300
2007/02/22 42 43 41 42 209,000
2007/02/21 42 42 41 42 284,700
2007/02/20 43 44 42 43 188,300
2007/02/19 43 43 42 43 138,700
2007/02/16 42 44 42 43 251,000
2007/02/15 42 43 41 43 175,600
2007/02/14 42 43 41 42 173,200
2007/02/13 43 43 41 42 179,100
2007/02/09 42 43 42 43 281,500
2007/02/08 43 44 42 43 164,400
2007/02/07 43 44 43 44 215,400
2007/02/06 43 44 42 43 85,100
2007/02/05 44 44 42 43 116,200
2007/02/02 44 44 43 43 290,700
2007/02/01 44 45 43 45 204,700
2007/01/31 44 44 42 44 277,600
2007/01/30 45 45 43 44 473,700
2007/01/29 45 46 45 45 198,300
2007/01/26 46 46 44 46 195,900
2007/01/25 45 47 44 47 313,700
2007/01/24 45 46 44 45 657,700
2007/01/23 49 49 46 47 406,100
2007/01/22 50 51 48 49 736,500
2007/01/19 50 52 47 49 1,974,200
2007/01/18 42 49 41 47 1,721,700
2007/01/17 42 43 41 41 146,200
2007/01/16 42 43 41 43 112,500
2007/01/15 43 43 41 42 109,400
2007/01/12 43 44 42 42 182,100
2007/01/11 43 45 42 44 353,500
2007/01/10 41 43 41 43 124,100
2007/01/09 41 42 40 41 79,100
2007/01/05 42 42 40 41 330,200
2007/01/04 42 43 41 42 192,700

このページの先頭へ