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
2013/12/30 49 50 49 50 288,100
2013/12/27 49 50 48 50 543,600
2013/12/26 47 49 46 49 606,300
2013/12/25 45 47 45 46 1,750,300
2013/12/24 46 47 45 45 891,100
2013/12/20 47 48 46 46 378,500
2013/12/19 47 48 47 47 440,800
2013/12/18 47 47 46 47 524,200
2013/12/17 48 48 47 47 669,600
2013/12/16 49 50 47 47 731,900
2013/12/13 49 50 49 49 333,700
2013/12/12 49 50 49 49 427,500
2013/12/11 50 50 49 49 161,800
2013/12/10 49 50 49 49 310,900
2013/12/09 49 50 49 50 620,200
2013/12/06 50 51 49 49 776,900
2013/12/05 51 52 50 50 382,000
2013/12/04 51 52 51 51 635,200
2013/12/03 52 53 51 52 732,900
2013/12/02 53 54 52 52 557,700
2013/11/29 53 53 52 53 428,000
2013/11/28 53 53 52 53 206,300
2013/11/27 52 54 51 53 775,900
2013/11/26 53 54 51 51 1,925,800
2013/11/25 54 54 53 53 510,100
2013/11/22 55 55 53 53 434,700
2013/11/21 55 55 53 54 1,005,300
2013/11/20 53 55 53 55 1,755,500
2013/11/19 52 53 51 52 844,200
2013/11/18 51 53 51 52 803,100
2013/11/15 51 52 50 51 419,300
2013/11/14 51 52 50 51 904,800
2013/11/13 50 52 50 51 558,600
2013/11/12 48 51 48 50 964,500
2013/11/11 50 51 48 48 1,194,300
2013/11/08 50 51 50 50 1,157,500
2013/11/07 55 55 51 51 3,217,500
2013/11/06 50 52 50 52 542,200
2013/11/05 50 52 49 50 1,308,600
2013/11/01 51 52 49 50 1,487,300
2013/10/31 53 54 50 50 2,408,500
2013/10/30 49 54 47 50 6,541,700
2013/10/29 50 51 48 49 1,556,200
2013/10/28 48 50 47 50 1,388,400
2013/10/25 47 48 46 48 1,237,400
2013/10/24 46 47 45 46 592,200
2013/10/23 48 49 44 46 3,584,700
2013/10/22 47 50 46 47 2,311,900
2013/10/21 45 47 44 47 1,974,600
2013/10/18 46 46 45 45 672,800
2013/10/17 47 47 46 46 289,800
2013/10/16 47 47 45 46 762,000
2013/10/15 48 49 46 47 1,588,800
2013/10/11 47 48 46 47 672,300
2013/10/10 47 47 45 46 1,634,800
2013/10/09 45 49 44 48 3,283,800
2013/10/08 43 46 42 46 983,500
2013/10/07 45 46 44 44 757,900
2013/10/04 47 47 45 45 1,786,500
2013/10/03 51 51 47 47 2,109,200
2013/10/02 52 53 49 51 1,917,200
2013/10/01 53 56 50 51 3,241,800
2013/09/30 55 60 52 52 13,705,400
2013/09/27 41 50 41 47 7,104,600
2013/09/26 41 42 40 42 598,100
2013/09/25 41 42 40 40 840,800
2013/09/24 39 42 39 41 1,097,200
2013/09/20 39 40 39 39 156,800
2013/09/19 40 40 38 40 685,600
2013/09/18 41 41 40 40 1,138,500
2013/09/17 39 41 39 40 1,023,400
2013/09/13 38 39 38 39 302,700
2013/09/12 38 38 37 38 250,100
2013/09/11 39 39 38 38 341,500
2013/09/10 39 40 38 38 408,000
2013/09/09 38 40 38 39 683,700
2013/09/06 38 38 37 38 128,500
2013/09/05 38 39 37 38 263,400
2013/09/04 39 39 38 38 127,500
2013/09/03 36 39 36 39 607,300
2013/09/02 36 37 36 36 309,200
2013/08/30 37 37 36 36 154,700
2013/08/29 37 38 36 37 242,800
2013/08/28 37 38 36 37 393,000
2013/08/27 37 38 36 37 336,200
2013/08/26 38 38 37 37 87,600
2013/08/23 38 39 37 38 176,200
2013/08/22 38 39 37 38 467,100
2013/08/21 39 40 38 38 352,800
2013/08/20 41 42 39 39 1,887,200
2013/08/19 38 42 37 40 3,482,000
2013/08/16 36 37 36 37 410,600
2013/08/15 36 37 36 36 205,000
2013/08/14 37 37 36 36 231,100
2013/08/13 37 37 36 36 168,000
2013/08/12 37 37 35 36 1,161,800
2013/08/09 37 38 37 37 42,100
2013/08/08 38 39 37 37 135,700
2013/08/07 38 38 37 38 566,100
2013/08/06 38 38 37 38 520,200
2013/08/05 39 39 38 38 160,300
2013/08/02 38 39 38 38 114,700
2013/08/01 38 39 38 38 259,700
2013/07/31 39 39 38 38 272,000
2013/07/30 37 39 37 39 283,400
2013/07/29 38 39 37 37 335,400
2013/07/26 39 40 38 38 424,100
2013/07/25 38 40 38 39 1,524,600
2013/07/24 38 39 38 38 170,700
2013/07/23 38 38 38 38 241,400
2013/07/22 38 39 38 38 401,800
2013/07/19 38 39 37 38 245,600
2013/07/18 39 39 37 38 224,400
2013/07/17 38 39 38 38 111,200
2013/07/16 38 39 38 38 251,600
2013/07/12 38 39 38 38 213,600
2013/07/11 38 39 37 38 303,500
2013/07/10 39 39 38 38 312,200
2013/07/09 37 40 37 39 797,300
2013/07/08 37 38 36 36 390,600
2013/07/05 36 37 35 36 201,900
2013/07/04 36 36 34 36 157,800
2013/07/03 34 36 34 35 541,300
2013/07/02 33 35 33 34 509,400
2013/07/01 33 34 32 33 220,300
2013/06/28 32 34 32 33 304,000
2013/06/27 32 33 31 32 504,200
2013/06/26 34 34 31 33 646,100
2013/06/25 35 35 33 33 656,500
2013/06/24 35 36 34 35 109,700
2013/06/21 35 35 34 35 304,000
2013/06/20 35 36 35 35 116,700
2013/06/19 36 36 35 35 209,200
2013/06/18 35 36 35 35 144,600
2013/06/17 35 36 35 35 111,400
2013/06/14 35 36 35 35 100,000
2013/06/13 36 36 34 35 170,900
2013/06/12 35 37 34 36 209,000
2013/06/11 37 37 35 35 188,700
2013/06/10 35 37 35 36 339,200
2013/06/07 35 35 32 33 1,232,300
2013/06/06 38 39 36 36 809,300
2013/06/05 38 40 38 39 345,600
2013/06/04 38 39 38 38 168,800
2013/06/03 38 39 38 38 97,400
2013/05/31 39 40 38 39 348,100
2013/05/30 39 39 38 39 372,800
2013/05/29 39 40 38 39 325,600
2013/05/28 38 39 38 39 849,100
2013/05/27 39 41 38 40 955,700
2013/05/24 40 41 38 39 1,431,000
2013/05/23 42 43 40 40 1,545,900
2013/05/22 42 43 41 42 658,400
2013/05/21 42 42 41 42 562,700
2013/05/20 42 43 42 42 437,800
2013/05/17 41 42 40 42 801,300
2013/05/16 42 43 41 41 801,400
2013/05/15 43 44 42 42 472,800
2013/05/14 44 44 43 43 495,300
2013/05/13 44 44 42 43 1,012,100
2013/05/10 44 45 42 43 2,477,800
2013/05/09 45 47 45 46 1,403,600
2013/05/08 45 46 44 44 1,938,100
2013/05/07 45 45 44 44 697,200
2013/05/02 45 45 43 43 905,900
2013/05/01 42 45 42 45 1,533,300
2013/04/30 42 43 42 42 512,600
2013/04/26 42 43 42 42 398,100
2013/04/25 42 43 42 42 536,200
2013/04/24 43 43 42 42 476,400
2013/04/23 43 43 42 42 450,600
2013/04/22 42 43 41 43 567,200
2013/04/19 42 42 41 42 145,800
2013/04/18 42 42 41 41 273,700
2013/04/17 41 42 41 41 238,100
2013/04/16 41 42 40 41 494,200
2013/04/15 44 44 41 42 1,113,800
2013/04/12 43 44 42 43 411,900
2013/04/11 42 44 41 44 1,633,200
2013/04/10 41 42 41 41 610,700
2013/04/09 41 42 40 40 651,800
2013/04/08 40 41 39 41 519,900
2013/04/05 38 40 38 39 506,600
2013/04/04 37 38 37 37 442,300
2013/04/03 38 39 37 37 426,600
2013/04/02 37 38 36 37 751,000
2013/04/01 39 40 38 38 752,400
2013/03/29 40 41 39 40 338,000
2013/03/28 41 42 39 41 905,300
2013/03/27 42 42 40 42 689,200
2013/03/26 43 44 41 42 941,200
2013/03/25 43 44 42 43 833,600
2013/03/22 42 44 42 44 818,500
2013/03/21 42 43 41 42 415,000
2013/03/19 41 43 41 42 911,400
2013/03/18 41 42 39 42 2,298,900
2013/03/15 44 45 42 43 976,100
2013/03/14 45 45 42 44 1,602,200
2013/03/13 47 47 44 45 1,317,300
2013/03/12 46 47 45 47 1,348,200
2013/03/11 45 46 44 45 1,295,100
2013/03/08 44 45 43 44 896,700
2013/03/07 43 44 42 43 574,300
2013/03/06 44 44 42 43 722,600
2013/03/05 42 44 42 43 915,000
2013/03/04 46 46 42 42 2,227,600
2013/03/01 42 46 42 45 3,818,600
2013/02/28 39 42 39 42 1,930,100
2013/02/27 39 40 38 39 1,224,900
2013/02/26 38 40 38 39 1,377,900
2013/02/25 38 39 38 39 1,291,100
2013/02/22 38 38 36 37 664,400
2013/02/21 37 38 36 37 821,900
2013/02/20 37 38 36 37 1,003,700
2013/02/19 36 37 35 36 2,635,300
2013/02/18 31 34 31 34 818,300
2013/02/15 31 32 29 31 1,743,100
2013/02/14 34 34 31 31 2,035,500
2013/02/13 36 36 33 34 1,773,900
2013/02/12 37 38 36 36 735,800
2013/02/08 38 38 37 38 742,400
2013/02/07 39 39 36 38 2,844,500
2013/02/06 38 40 37 40 2,642,000
2013/02/05 38 39 36 37 1,391,300
2013/02/04 36 39 35 39 2,245,100
2013/02/01 36 36 34 35 1,692,000
2013/01/31 36 37 35 36 1,531,400
2013/01/30 37 38 34 36 5,964,300
2013/01/29 36 42 36 40 18,181,300
2013/01/28 32 33 32 32 709,100
2013/01/25 32 33 31 32 728,700
2013/01/24 32 33 31 32 426,400
2013/01/23 32 33 32 32 282,900
2013/01/22 32 33 31 32 484,800
2013/01/21 32 33 31 32 358,400
2013/01/18 32 33 32 32 321,600
2013/01/17 32 33 31 32 280,100
2013/01/16 33 33 31 32 1,232,100
2013/01/15 33 33 31 32 1,131,700
2013/01/11 31 33 30 32 1,292,000
2013/01/10 29 31 29 31 672,300
2013/01/09 29 30 29 29 328,300
2013/01/08 29 30 28 29 219,000
2013/01/07 29 29 28 29 365,700
2013/01/04 29 29 28 28 252,900

このページの先頭へ