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
2008/12/30 35 38 35 36 778,100
2008/12/29 32 35 32 34 1,002,400
2008/12/26 30 33 30 32 514,500
2008/12/25 32 35 29 30 1,707,200
2008/12/24 29 35 29 33 3,506,800
2008/12/22 27 29 26 27 621,200
2008/12/19 27 30 26 26 1,544,200
2008/12/18 26 29 26 26 969,000
2008/12/17 25 27 25 26 589,700
2008/12/16 25 26 25 25 693,100
2008/12/15 24 26 23 26 475,600
2008/12/12 23 25 23 24 789,300
2008/12/11 22 24 22 23 833,800
2008/12/10 22 23 21 22 841,700
2008/12/09 22 23 22 23 577,800
2008/12/08 23 23 22 22 827,100
2008/12/05 24 24 21 22 1,055,400
2008/12/04 23 25 23 24 430,600
2008/12/03 24 25 23 23 397,000
2008/12/02 25 25 24 25 561,300
2008/12/01 25 26 25 25 402,200
2008/11/28 25 26 24 26 386,500
2008/11/27 25 26 25 26 371,700
2008/11/26 25 26 25 25 239,100
2008/11/25 25 26 25 25 257,700
2008/11/21 25 26 25 26 348,000
2008/11/20 25 26 25 26 179,900
2008/11/19 27 27 26 26 108,000
2008/11/18 26 27 25 27 294,200
2008/11/17 25 26 25 26 166,800
2008/11/14 25 26 25 25 240,500
2008/11/13 24 25 24 24 257,200
2008/11/12 25 25 24 24 425,100
2008/11/11 25 26 25 25 537,300
2008/11/10 24 27 23 25 1,920,600
2008/11/07 23 23 22 23 227,500
2008/11/06 23 24 23 23 196,800
2008/11/05 23 24 23 23 236,100
2008/11/04 23 24 23 24 171,500
2008/10/31 24 24 22 23 177,700
2008/10/30 23 24 22 24 204,400
2008/10/29 23 23 22 22 310,000
2008/10/28 21 22 19 20 768,200
2008/10/27 24 24 22 22 579,700
2008/10/24 26 26 24 24 207,900
2008/10/23 25 26 24 26 151,200
2008/10/22 27 27 25 25 206,600
2008/10/21 28 28 26 26 145,900
2008/10/20 25 27 25 26 77,300
2008/10/17 26 26 25 25 199,400
2008/10/16 25 26 25 25 334,000
2008/10/15 27 28 26 28 197,000
2008/10/14 29 30 27 28 681,100
2008/10/10 23 25 22 25 544,000
2008/10/09 25 28 23 26 709,900
2008/10/08 25 28 24 24 925,900
2008/10/07 27 30 25 25 682,800
2008/10/06 32 32 29 29 451,100
2008/10/03 34 34 31 33 273,700
2008/10/02 34 36 34 34 331,500
2008/10/01 36 37 35 36 414,400
2008/09/30 37 38 35 35 608,200
2008/09/29 34 40 33 40 1,815,200
2008/09/26 36 37 33 33 315,100
2008/09/25 33 38 33 37 1,959,900
2008/09/24 30 34 30 33 997,600
2008/09/22 32 32 30 30 292,200
2008/09/19 32 34 31 31 378,800
2008/09/18 30 33 29 32 560,900
2008/09/17 32 32 30 31 391,100
2008/09/16 32 34 31 31 614,100
2008/09/12 32 34 32 34 379,400
2008/09/11 32 33 31 32 170,700
2008/09/10 31 33 31 33 188,300
2008/09/09 31 33 31 32 338,100
2008/09/08 32 32 29 30 582,800
2008/09/05 33 35 31 32 731,000
2008/09/04 30 34 30 33 558,500
2008/09/03 34 34 30 30 333,200
2008/09/02 32 35 31 34 627,900
2008/09/01 29 33 29 32 565,900
2008/08/29 30 30 28 30 445,700
2008/08/28 27 32 26 31 720,900
2008/08/27 26 28 26 27 155,400
2008/08/26 26 27 25 27 152,400
2008/08/25 27 27 26 26 309,200
2008/08/22 26 28 26 28 140,200
2008/08/21 28 28 26 27 189,400
2008/08/20 28 29 27 28 166,300
2008/08/19 27 28 27 28 131,900
2008/08/18 28 28 27 27 351,900
2008/08/15 29 30 28 29 304,400
2008/08/14 30 30 28 29 213,200
2008/08/13 30 31 29 30 236,100
2008/08/12 31 32 30 30 112,100
2008/08/11 30 33 30 31 543,000
2008/08/08 30 31 30 30 259,900
2008/08/07 33 34 30 32 391,000
2008/08/06 34 34 33 33 109,000
2008/08/05 33 34 32 33 94,300
2008/08/04 34 34 32 33 282,000
2008/08/01 35 35 33 34 333,600
2008/07/31 35 36 35 35 62,200
2008/07/30 35 36 35 35 33,600
2008/07/29 36 36 35 35 106,800
2008/07/28 35 36 35 36 121,900
2008/07/25 36 36 35 35 88,100
2008/07/24 34 36 34 35 161,300
2008/07/23 33 35 33 34 244,800
2008/07/22 34 35 34 34 277,400
2008/07/18 34 36 34 36 480,900
2008/07/17 33 34 33 33 97,800
2008/07/16 34 34 33 33 85,200
2008/07/15 34 35 33 34 700,600
2008/07/14 35 35 34 35 361,400
2008/07/11 36 37 35 35 565,100
2008/07/10 36 37 36 36 258,300
2008/07/09 37 37 36 36 51,300
2008/07/08 36 37 36 36 259,500
2008/07/07 37 37 36 37 65,800
2008/07/04 36 37 36 36 143,500
2008/07/03 36 37 36 37 256,700
2008/07/02 37 37 36 37 65,100
2008/07/01 37 38 36 37 256,800
2008/06/30 37 38 36 38 279,200
2008/06/27 37 38 36 37 367,800
2008/06/26 38 39 37 37 432,700
2008/06/25 38 39 37 39 307,700
2008/06/24 38 39 37 38 235,400
2008/06/23 38 39 37 38 161,700
2008/06/20 38 39 37 38 453,300
2008/06/19 38 39 37 38 380,200
2008/06/18 38 38 37 37 218,800
2008/06/17 37 38 37 38 85,800
2008/06/16 38 38 37 37 219,100
2008/06/13 37 38 37 37 98,900
2008/06/12 38 38 36 37 1,003,900
2008/06/11 38 38 37 38 239,400
2008/06/10 38 38 37 38 165,900
2008/06/09 38 38 37 37 323,400
2008/06/06 39 39 38 39 257,100
2008/06/05 38 39 37 38 1,078,500
2008/06/04 38 39 38 39 186,500
2008/06/03 39 39 38 38 545,500
2008/06/02 39 40 38 39 391,300
2008/05/30 40 40 38 39 935,700
2008/05/29 41 43 39 40 4,317,800
2008/05/28 39 40 38 39 208,700
2008/05/27 39 39 38 38 112,100
2008/05/26 39 39 38 39 680,900
2008/05/23 38 39 38 38 457,700
2008/05/22 39 39 38 39 485,200
2008/05/21 40 40 39 39 219,300
2008/05/20 40 40 39 39 255,800
2008/05/19 40 40 39 40 362,700
2008/05/16 41 41 39 40 470,800
2008/05/15 42 43 40 41 950,100
2008/05/14 40 42 40 42 1,401,300
2008/05/13 40 40 39 39 179,600
2008/05/12 39 40 38 39 528,000
2008/05/09 40 40 39 39 409,700
2008/05/08 39 40 39 39 296,700
2008/05/07 40 40 38 39 722,200
2008/05/02 40 41 38 39 1,494,000
2008/05/01 41 41 40 40 221,000
2008/04/30 40 41 40 40 392,600
2008/04/28 39 41 39 40 788,100
2008/04/25 40 40 39 39 728,200
2008/04/24 39 40 38 40 796,100
2008/04/23 39 40 39 40 56,000
2008/04/22 39 40 39 39 104,300
2008/04/21 39 40 39 40 114,700
2008/04/18 39 40 39 39 71,800
2008/04/17 39 39 38 39 204,200
2008/04/16 39 40 38 40 137,300
2008/04/15 39 39 38 39 130,700
2008/04/14 39 40 38 39 333,100
2008/04/11 40 40 39 39 202,400
2008/04/10 39 40 39 40 113,700
2008/04/09 40 40 39 39 175,000
2008/04/08 41 41 40 40 81,700
2008/04/07 41 41 40 41 101,500
2008/04/04 40 41 39 41 105,500
2008/04/03 40 41 39 41 154,800
2008/04/02 40 41 40 40 70,700
2008/04/01 41 41 40 40 173,900
2008/03/31 40 41 40 40 278,500
2008/03/28 40 41 39 40 244,600
2008/03/27 40 41 38 40 589,000
2008/03/26 41 42 39 40 693,300
2008/03/25 45 47 40 42 4,997,200
2008/03/24 37 38 36 37 272,500
2008/03/21 37 38 36 37 150,500
2008/03/19 37 38 36 36 337,500
2008/03/18 36 37 35 36 666,700
2008/03/17 37 38 36 37 545,900
2008/03/14 37 38 37 38 192,500
2008/03/13 38 39 37 38 271,200
2008/03/12 39 40 38 38 351,700
2008/03/11 38 39 38 38 230,200
2008/03/10 40 40 38 38 419,800
2008/03/07 40 40 39 39 351,100
2008/03/06 40 42 40 41 235,400
2008/03/05 41 42 40 40 282,400
2008/03/04 39 41 39 41 433,300
2008/03/03 39 40 38 40 365,200
2008/02/29 39 40 39 39 152,800
2008/02/28 41 41 40 40 271,100
2008/02/27 42 42 40 41 270,700
2008/02/26 40 42 39 42 702,000
2008/02/25 40 40 39 40 277,700
2008/02/22 39 40 39 39 445,000
2008/02/21 40 40 38 39 829,000
2008/02/20 39 43 38 38 2,516,500
2008/02/19 39 39 38 38 199,000
2008/02/18 39 39 38 38 291,600
2008/02/15 39 39 38 38 342,800
2008/02/14 39 40 38 40 747,200
2008/02/13 37 38 37 37 134,500
2008/02/12 37 38 37 37 81,100
2008/02/08 38 38 37 37 180,800
2008/02/07 38 39 37 39 144,400
2008/02/06 39 39 38 38 221,100
2008/02/05 40 41 39 39 453,600
2008/02/04 38 41 38 41 1,284,500
2008/02/01 39 39 37 37 195,400
2008/01/31 38 39 37 39 108,100
2008/01/30 39 39 37 38 418,600
2008/01/29 39 39 38 38 121,200
2008/01/28 38 39 37 38 97,900
2008/01/25 37 39 37 38 192,700
2008/01/24 37 38 37 37 16,400
2008/01/23 36 37 36 36 164,900
2008/01/22 37 37 35 35 458,200
2008/01/21 38 39 37 38 30,700
2008/01/18 37 39 36 38 220,600
2008/01/17 37 38 36 38 374,600
2008/01/16 38 39 37 37 560,600
2008/01/15 39 40 38 39 359,400
2008/01/11 40 40 39 39 261,100
2008/01/10 40 41 39 41 134,700
2008/01/09 40 40 39 39 128,400
2008/01/08 39 41 39 41 144,100
2008/01/07 40 41 39 40 154,800
2008/01/04 42 43 40 40 473,400

このページの先頭へ