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
2011/12/30 27 27 26 26 110,100
2011/12/29 26 27 26 26 102,300
2011/12/28 27 27 26 27 151,300
2011/12/27 27 27 26 27 115,300
2011/12/26 27 28 27 27 110,500
2011/12/22 27 28 26 27 76,400
2011/12/21 26 27 26 27 92,700
2011/12/20 27 28 27 27 136,100
2011/12/19 27 28 27 27 192,900
2011/12/16 27 28 27 28 202,100
2011/12/15 28 28 27 28 21,300
2011/12/14 28 28 27 28 64,100
2011/12/13 28 28 27 28 174,600
2011/12/12 27 29 27 29 536,200
2011/12/09 28 28 27 27 413,900
2011/12/08 28 28 27 27 62,000
2011/12/07 26 29 26 28 830,000
2011/12/06 27 27 26 26 294,800
2011/12/05 28 28 27 28 93,100
2011/12/02 26 28 26 28 387,900
2011/12/01 26 27 26 26 90,000
2011/11/30 27 27 26 26 120,400
2011/11/29 26 27 26 27 332,600
2011/11/28 26 26 25 26 35,200
2011/11/25 25 26 25 25 84,900
2011/11/24 25 26 25 25 72,100
2011/11/22 25 26 25 25 297,700
2011/11/21 25 26 25 25 41,700
2011/11/18 25 26 25 25 51,500
2011/11/17 26 26 25 26 22,900
2011/11/16 26 26 25 26 56,400
2011/11/15 25 26 25 26 143,500
2011/11/14 25 26 24 25 102,400
2011/11/11 25 26 24 25 111,800
2011/11/10 25 26 24 25 318,000
2011/11/09 25 26 25 25 56,300
2011/11/08 26 26 25 25 68,700
2011/11/07 26 26 25 26 132,200
2011/11/04 26 26 25 25 111,900
2011/11/02 26 26 25 26 100,000
2011/11/01 27 27 24 25 1,342,800
2011/10/31 28 28 27 27 255,100
2011/10/28 27 28 27 28 128,900
2011/10/27 27 28 27 27 66,700
2011/10/26 27 28 27 27 451,200
2011/10/25 28 29 27 28 399,300
2011/10/24 27 29 27 29 462,800
2011/10/21 27 28 27 27 61,300
2011/10/20 28 28 27 27 116,700
2011/10/19 27 28 27 27 63,300
2011/10/18 29 29 27 27 456,900
2011/10/17 29 29 28 29 207,400
2011/10/14 27 29 27 28 322,700
2011/10/13 27 28 27 27 130,800
2011/10/12 28 28 27 27 60,100
2011/10/11 27 29 27 28 129,200
2011/10/07 27 28 26 27 28,800
2011/10/06 27 28 27 27 40,800
2011/10/05 28 28 26 26 290,700
2011/10/04 28 28 27 28 19,900
2011/10/03 27 29 27 27 309,300
2011/09/30 27 28 27 27 41,000
2011/09/29 27 27 26 27 134,900
2011/09/28 26 28 26 26 111,300
2011/09/27 27 28 26 26 245,400
2011/09/26 27 28 26 26 93,700
2011/09/22 29 29 27 28 168,200
2011/09/21 28 30 28 28 648,000
2011/09/20 26 28 26 28 182,400
2011/09/16 27 27 26 26 44,900
2011/09/15 26 27 26 26 48,700
2011/09/14 26 27 26 26 89,100
2011/09/13 26 27 25 26 252,800
2011/09/12 27 27 25 26 492,000
2011/09/09 28 28 27 27 384,400
2011/09/08 27 28 27 27 38,700
2011/09/07 28 29 27 28 356,400
2011/09/06 29 29 28 28 49,200
2011/09/05 29 29 28 29 48,500
2011/09/02 29 30 28 29 53,400
2011/09/01 28 29 28 29 75,100
2011/08/31 29 29 28 29 90,100
2011/08/30 28 29 28 28 55,300
2011/08/29 28 29 28 28 124,700
2011/08/26 28 29 28 28 50,300
2011/08/25 29 30 28 28 152,800
2011/08/24 28 30 28 29 189,200
2011/08/23 28 29 28 29 138,300
2011/08/22 28 29 28 28 79,200
2011/08/19 29 29 28 28 121,600
2011/08/18 29 29 28 29 40,800
2011/08/17 29 29 28 29 41,800
2011/08/16 30 30 29 29 104,300
2011/08/15 29 30 29 29 3,400
2011/08/12 29 30 29 29 68,800
2011/08/11 28 29 28 28 95,000
2011/08/10 28 30 28 29 242,000
2011/08/09 27 28 27 28 494,900
2011/08/08 29 30 28 29 145,200
2011/08/05 29 30 29 30 439,100
2011/08/04 30 31 30 30 197,500
2011/08/03 31 31 30 30 271,500
2011/08/02 31 32 31 31 103,200
2011/08/01 31 32 31 31 58,800
2011/07/29 31 31 31 31 282,200
2011/07/28 32 32 31 32 82,400
2011/07/27 32 33 31 32 40,100
2011/07/26 32 32 32 32 120,100
2011/07/25 32 33 32 33 68,900
2011/07/22 32 33 32 32 85,800
2011/07/21 32 33 32 32 234,400
2011/07/20 33 33 32 32 97,500
2011/07/19 32 33 32 32 107,100
2011/07/15 32 33 32 33 58,900
2011/07/14 33 33 32 33 103,500
2011/07/13 33 34 33 33 154,900
2011/07/12 33 34 32 33 511,600
2011/07/11 34 34 33 33 87,100
2011/07/08 33 35 33 34 428,900
2011/07/07 34 35 33 33 472,500
2011/07/06 33 34 32 33 838,200
2011/07/05 33 33 32 32 101,100
2011/07/04 32 33 32 32 60,400
2011/07/01 32 33 32 32 202,000
2011/06/30 33 33 32 32 213,100
2011/06/29 31 33 31 32 170,600
2011/06/28 33 33 32 32 172,000
2011/06/27 32 33 31 32 103,600
2011/06/24 33 33 32 32 249,700
2011/06/23 33 33 32 32 323,900
2011/06/22 33 33 32 33 130,900
2011/06/21 32 33 32 33 285,900
2011/06/20 31 33 31 32 396,000
2011/06/17 32 33 31 31 554,300
2011/06/16 33 35 32 33 863,500
2011/06/15 32 36 32 34 2,262,500
2011/06/14 33 33 31 32 320,800
2011/06/13 32 33 31 32 684,400
2011/06/10 31 32 30 32 388,400
2011/06/09 31 31 30 31 65,600
2011/06/08 30 31 29 31 753,600
2011/06/07 30 31 29 30 235,700
2011/06/06 31 31 29 29 1,153,200
2011/06/03 31 32 30 31 236,400
2011/06/02 33 33 30 31 1,530,800
2011/06/01 33 39 32 34 5,526,900
2011/05/31 32 33 31 32 1,082,300
2011/05/30 30 32 30 31 375,800
2011/05/27 30 30 29 30 204,600
2011/05/26 30 30 29 29 23,500
2011/05/25 30 30 29 29 119,800
2011/05/24 29 30 28 28 51,900
2011/05/23 30 30 29 29 257,800
2011/05/20 30 30 29 30 49,600
2011/05/19 30 31 30 30 54,400
2011/05/18 30 31 29 30 91,200
2011/05/17 30 31 30 30 123,900
2011/05/16 31 31 30 30 123,100
2011/05/13 31 31 30 31 100,200
2011/05/12 31 32 30 31 126,700
2011/05/11 31 32 30 31 305,600
2011/05/10 32 33 31 32 128,200
2011/05/09 32 32 31 32 77,200
2011/05/06 30 32 30 32 128,900
2011/05/02 31 31 30 30 71,500
2011/04/28 31 31 30 30 118,900
2011/04/27 31 32 30 31 95,900
2011/04/26 31 31 30 31 93,000
2011/04/25 31 32 31 31 160,400
2011/04/22 31 32 30 31 134,700
2011/04/21 31 32 31 31 97,700
2011/04/20 30 32 30 31 152,400
2011/04/19 32 33 30 30 535,600
2011/04/18 31 32 31 31 447,800
2011/04/15 30 31 30 30 169,400
2011/04/14 31 31 30 30 91,700
2011/04/13 31 31 30 30 197,700
2011/04/12 31 32 31 31 81,800
2011/04/11 31 32 31 31 47,200
2011/04/08 32 32 31 31 341,400
2011/04/07 32 33 32 32 181,500
2011/04/06 32 33 32 32 109,400
2011/04/05 34 34 32 32 208,400
2011/04/04 35 36 33 33 702,800
2011/04/01 32 34 32 34 211,600
2011/03/31 32 33 32 32 181,400
2011/03/30 32 32 31 32 188,600
2011/03/29 33 33 31 31 417,100
2011/03/28 32 33 31 33 240,200
2011/03/25 32 32 30 32 464,100
2011/03/24 32 32 30 32 381,200
2011/03/23 31 32 30 31 274,100
2011/03/22 30 32 30 31 490,100
2011/03/18 26 29 26 28 429,500
2011/03/17 25 28 24 27 537,700
2011/03/16 23 27 23 27 850,100
2011/03/15 27 30 20 21 2,207,600
2011/03/14 26 32 25 28 1,545,200
2011/03/11 36 36 34 35 412,400
2011/03/10 37 37 36 36 126,500
2011/03/09 37 38 36 37 253,300
2011/03/08 37 38 37 37 295,400
2011/03/07 38 38 37 37 244,700
2011/03/04 38 38 37 38 332,100
2011/03/03 38 38 37 37 235,700
2011/03/02 38 38 36 36 328,900
2011/03/01 36 39 36 37 1,199,300
2011/02/28 36 37 35 36 271,200
2011/02/25 35 36 35 35 245,900
2011/02/24 36 37 35 35 465,200
2011/02/23 37 38 36 36 805,900
2011/02/22 35 40 35 39 4,301,800
2011/02/21 34 35 34 35 258,900
2011/02/18 35 35 34 34 37,200
2011/02/17 33 35 33 35 149,600
2011/02/16 34 35 34 34 89,300
2011/02/15 35 35 34 34 96,100
2011/02/14 35 35 34 35 142,200
2011/02/10 34 35 33 35 107,500
2011/02/09 34 35 33 34 365,400
2011/02/08 33 34 33 33 236,000
2011/02/07 34 34 32 34 498,100
2011/02/04 34 34 33 34 153,900
2011/02/03 34 35 33 35 227,100
2011/02/02 34 34 33 34 40,400
2011/02/01 34 35 34 34 204,100
2011/01/31 34 34 33 34 118,100
2011/01/28 35 35 34 34 205,500
2011/01/27 34 35 33 35 165,900
2011/01/26 34 35 33 34 351,700
2011/01/25 34 34 33 33 109,900
2011/01/24 34 34 33 34 196,000
2011/01/21 34 35 33 34 199,700
2011/01/20 35 35 33 35 368,600
2011/01/19 34 36 34 35 660,600
2011/01/18 33 34 33 33 86,700
2011/01/17 34 35 33 33 142,200
2011/01/14 33 34 33 34 218,200
2011/01/13 34 34 33 34 142,400
2011/01/12 33 34 32 34 226,700
2011/01/11 33 34 32 33 272,200
2011/01/07 33 33 32 32 66,800
2011/01/06 33 33 32 33 311,600
2011/01/05 33 34 32 34 53,800
2011/01/04 33 34 32 33 86,800

このページの先頭へ