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
2010/12/30 33 34 32 33 259,900
2010/12/29 32 33 32 33 74,600
2010/12/28 32 33 32 33 59,100
2010/12/27 31 33 31 31 209,000
2010/12/24 32 33 31 31 334,100
2010/12/22 32 33 31 32 154,300
2010/12/21 32 33 31 32 190,000
2010/12/20 32 33 31 32 312,200
2010/12/17 33 34 32 32 176,400
2010/12/16 34 34 32 33 374,900
2010/12/15 32 34 32 34 818,300
2010/12/14 32 32 31 32 342,800
2010/12/13 31 32 30 32 201,800
2010/12/10 30 31 30 30 360,100
2010/12/09 29 30 29 29 589,100
2010/12/08 29 29 28 28 56,500
2010/12/07 29 29 28 28 31,500
2010/12/06 28 29 28 28 19,000
2010/12/03 28 29 27 28 84,400
2010/12/02 28 29 28 28 129,800
2010/12/01 29 29 28 28 41,700
2010/11/30 28 29 27 29 81,500
2010/11/29 28 29 28 29 46,700
2010/11/26 28 29 27 28 204,700
2010/11/25 29 29 27 27 166,900
2010/11/24 28 29 27 29 150,200
2010/11/22 29 29 28 28 91,400
2010/11/19 28 29 28 28 85,500
2010/11/18 28 28 28 28 36,000
2010/11/17 27 28 27 28 68,900
2010/11/16 28 28 27 28 54,500
2010/11/15 28 28 28 28 44,200
2010/11/12 28 29 28 28 12,900
2010/11/11 28 29 28 28 97,900
2010/11/10 28 29 28 28 244,900
2010/11/09 30 30 28 28 252,400
2010/11/08 30 30 29 30 265,400
2010/11/05 29 30 28 30 240,100
2010/11/04 28 29 27 29 154,400
2010/11/02 28 28 27 28 81,300
2010/11/01 27 28 26 27 49,400
2010/10/29 27 28 27 27 67,200
2010/10/28 27 28 27 28 151,200
2010/10/27 27 27 26 27 103,400
2010/10/26 27 28 27 28 159,900
2010/10/25 27 27 26 26 57,700
2010/10/22 26 26 25 26 197,900
2010/10/21 26 27 26 26 24,200
2010/10/20 26 27 26 27 16,100
2010/10/19 27 27 26 27 22,300
2010/10/18 27 27 26 26 11,800
2010/10/15 27 27 26 26 48,000
2010/10/14 27 27 26 27 46,900
2010/10/13 27 28 26 27 62,700
2010/10/12 27 28 26 26 105,300
2010/10/08 26 28 26 27 369,500
2010/10/07 27 27 26 26 74,800
2010/10/06 26 27 26 27 105,700
2010/10/05 26 27 26 26 91,300
2010/10/04 26 27 26 27 8,300
2010/10/01 26 27 26 26 44,100
2010/09/30 26 27 26 27 79,300
2010/09/29 27 28 26 26 125,400
2010/09/28 27 28 26 27 25,900
2010/09/27 27 28 27 27 115,400
2010/09/24 26 28 26 27 172,500
2010/09/22 26 27 26 26 114,100
2010/09/21 27 27 26 27 75,700
2010/09/17 27 28 27 27 141,200
2010/09/16 27 28 26 27 142,500
2010/09/15 27 28 27 27 123,300
2010/09/14 27 28 26 28 207,800
2010/09/13 26 27 25 27 90,900
2010/09/10 26 27 26 26 11,000
2010/09/09 26 27 26 26 1,400
2010/09/08 27 27 26 26 33,400
2010/09/07 26 27 26 26 29,800
2010/09/06 26 27 25 26 40,800
2010/09/03 26 27 26 26 12,600
2010/09/02 27 27 26 26 18,700
2010/09/01 26 27 26 26 53,100
2010/08/31 26 27 25 26 28,000
2010/08/30 26 27 25 26 136,500
2010/08/27 26 26 25 26 8,400
2010/08/26 25 26 25 26 11,400
2010/08/25 25 26 25 25 195,800
2010/08/24 26 27 25 26 219,300
2010/08/23 26 27 26 26 157,900
2010/08/20 26 27 26 27 4,300
2010/08/19 27 27 26 27 16,900
2010/08/18 26 27 26 27 54,700
2010/08/17 27 27 26 27 21,100
2010/08/16 26 27 26 27 34,600
2010/08/13 27 27 26 27 83,800
2010/08/12 26 27 26 26 103,700
2010/08/11 27 28 26 27 37,200
2010/08/10 27 27 27 27 46,100
2010/08/09 28 28 27 28 96,500
2010/08/06 27 28 27 28 49,600
2010/08/05 27 28 27 27 220,100
2010/08/04 28 28 27 28 9,400
2010/08/03 28 28 27 28 87,600
2010/08/02 29 29 28 28 73,600
2010/07/30 29 30 28 29 41,800
2010/07/29 29 30 29 29 54,200
2010/07/28 29 31 29 29 673,200
2010/07/27 27 27 27 27 44,300
2010/07/26 27 27 26 27 85,500
2010/07/23 26 27 26 26 91,200
2010/07/22 27 27 26 26 60,600
2010/07/21 27 27 26 27 52,800
2010/07/20 27 27 26 27 89,500
2010/07/16 28 28 27 27 234,500
2010/07/15 27 28 27 27 45,400
2010/07/14 27 28 27 27 44,400
2010/07/13 28 28 27 27 81,500
2010/07/12 28 28 27 27 56,400
2010/07/09 28 28 27 28 158,900
2010/07/08 28 28 27 28 158,200
2010/07/07 27 28 27 28 36,600
2010/07/06 28 28 26 27 46,000
2010/07/05 27 28 27 28 56,000
2010/07/02 27 28 26 28 84,300
2010/07/01 27 28 26 27 151,200
2010/06/30 28 28 27 28 231,300
2010/06/29 29 29 28 28 141,200
2010/06/28 29 29 28 28 120,500
2010/06/25 30 30 29 29 174,100
2010/06/24 30 30 29 30 26,100
2010/06/23 31 31 29 31 42,000
2010/06/22 30 31 30 31 36,900
2010/06/21 30 31 30 30 55,800
2010/06/18 30 30 30 30 57,500
2010/06/17 31 31 30 30 48,300
2010/06/16 30 31 30 30 29,500
2010/06/15 30 30 29 30 105,000
2010/06/14 29 30 29 29 20,500
2010/06/11 29 30 28 29 78,100
2010/06/10 29 30 29 29 17,700
2010/06/09 29 30 28 29 58,100
2010/06/08 29 30 29 30 21,400
2010/06/07 29 30 29 30 125,000
2010/06/04 30 31 29 30 58,000
2010/06/03 30 31 29 31 109,700
2010/06/02 31 31 29 30 181,400
2010/06/01 29 30 29 30 120,900
2010/05/31 29 31 29 30 170,500
2010/05/28 30 30 28 28 296,600
2010/05/27 28 29 28 29 135,100
2010/05/26 29 30 28 28 120,000
2010/05/25 29 30 29 30 129,600
2010/05/24 28 30 28 29 203,200
2010/05/21 28 30 27 28 513,500
2010/05/20 30 32 29 29 338,100
2010/05/19 32 32 30 32 347,500
2010/05/18 33 33 32 32 198,100
2010/05/17 33 34 32 32 306,400
2010/05/14 35 35 33 34 208,800
2010/05/13 34 36 33 35 404,900
2010/05/12 33 34 33 33 180,900
2010/05/11 35 35 34 35 293,200
2010/05/10 34 35 33 35 256,200
2010/05/07 33 34 32 33 682,600
2010/05/06 35 36 34 35 340,000
2010/04/30 36 36 35 36 273,700
2010/04/28 37 37 36 36 436,000
2010/04/27 37 38 36 37 1,341,800
2010/04/26 36 37 34 37 2,082,100
2010/04/23 34 35 34 34 539,900
2010/04/22 34 35 33 34 136,900
2010/04/21 34 35 33 35 197,100
2010/04/20 34 34 33 34 158,900
2010/04/19 35 35 34 35 207,700
2010/04/16 35 35 34 34 435,900
2010/04/15 34 36 34 35 607,100
2010/04/14 34 35 33 34 119,400
2010/04/13 34 35 33 34 460,000
2010/04/12 35 35 33 35 254,500
2010/04/09 34 35 33 34 88,200
2010/04/08 34 34 33 34 98,000
2010/04/07 34 34 33 34 65,800
2010/04/06 34 34 33 34 201,100
2010/04/05 33 35 33 34 285,300
2010/04/02 33 34 33 33 246,700
2010/04/01 35 35 33 34 311,600
2010/03/31 35 35 34 34 153,000
2010/03/30 35 35 34 34 88,300
2010/03/29 35 36 33 34 940,800
2010/03/26 32 37 31 36 1,381,000
2010/03/25 32 32 31 31 172,400
2010/03/24 32 33 31 32 315,900
2010/03/23 34 35 32 32 399,800
2010/03/19 34 36 32 35 1,172,700
2010/03/18 31 34 30 34 1,051,800
2010/03/17 31 31 30 31 342,500
2010/03/16 30 31 29 31 139,100
2010/03/15 30 30 29 30 21,400
2010/03/12 30 30 29 29 199,200
2010/03/11 30 31 29 30 108,100
2010/03/10 30 30 29 29 24,300
2010/03/09 29 30 29 30 44,300
2010/03/08 30 30 29 29 164,000
2010/03/05 29 30 29 30 154,700
2010/03/04 29 30 29 29 299,100
2010/03/03 28 29 28 29 290,800
2010/03/02 29 29 28 28 57,700
2010/03/01 28 29 27 28 74,900
2010/02/26 27 28 27 28 254,900
2010/02/25 28 28 27 27 45,300
2010/02/24 27 28 27 27 113,700
2010/02/23 27 28 27 27 122,700
2010/02/22 27 28 27 27 121,800
2010/02/19 28 28 27 27 46,100
2010/02/18 28 28 27 27 221,200
2010/02/17 28 28 27 27 81,800
2010/02/16 28 28 27 27 56,600
2010/02/15 28 29 27 27 198,900
2010/02/12 30 30 28 29 230,700
2010/02/10 28 31 28 29 1,230,800
2010/02/09 27 29 26 28 639,200
2010/02/08 27 27 26 26 116,700
2010/02/05 27 28 26 27 155,000
2010/02/04 27 28 27 27 36,000
2010/02/03 27 28 27 27 184,200
2010/02/02 26 27 26 27 305,700
2010/02/01 27 28 26 27 280,100
2010/01/29 27 28 27 27 78,100
2010/01/28 27 28 27 27 36,200
2010/01/27 27 28 27 27 88,400
2010/01/26 28 28 27 27 232,200
2010/01/25 27 28 27 28 149,900
2010/01/22 27 27 27 27 201,600
2010/01/21 28 28 27 27 210,800
2010/01/20 28 29 27 28 182,600
2010/01/19 28 29 27 28 138,700
2010/01/18 26 29 26 28 563,600
2010/01/15 26 27 25 26 236,800
2010/01/14 26 27 26 26 98,800
2010/01/13 27 27 26 27 122,600
2010/01/12 26 27 26 26 101,200
2010/01/08 26 27 26 26 167,400
2010/01/07 25 27 25 26 495,900
2010/01/06 26 27 25 25 153,800
2010/01/05 26 27 25 26 157,000
2010/01/04 26 27 25 26 80,600

このページの先頭へ