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
2014/12/30 65 65 63 63 1,161,800
2014/12/29 65 66 62 64 3,668,300
2014/12/26 63 66 63 64 5,791,700
2014/12/25 60 62 60 62 1,267,900
2014/12/24 60 60 59 60 527,500
2014/12/22 59 60 59 59 289,300
2014/12/19 60 60 59 59 291,000
2014/12/18 59 60 59 60 304,300
2014/12/17 58 60 58 59 285,400
2014/12/16 60 60 58 60 808,700
2014/12/15 61 61 60 60 641,300
2014/12/12 61 63 61 61 1,299,800
2014/12/11 59 61 59 61 1,097,200
2014/12/10 59 61 58 61 765,300
2014/12/09 62 62 59 59 1,301,700
2014/12/08 60 62 59 62 1,152,100
2014/12/05 60 60 59 59 530,500
2014/12/04 60 61 59 59 261,600
2014/12/03 61 61 59 60 510,400
2014/12/02 60 61 59 61 815,300
2014/12/01 60 61 58 60 2,104,200
2014/11/28 58 60 58 60 1,026,500
2014/11/27 58 59 57 58 766,700
2014/11/26 57 58 57 58 497,900
2014/11/25 57 58 56 58 250,300
2014/11/21 58 58 56 57 662,200
2014/11/20 58 58 57 58 240,100
2014/11/19 57 58 56 57 641,000
2014/11/18 56 57 55 56 658,700
2014/11/17 57 58 55 56 1,613,200
2014/11/14 59 60 58 58 623,300
2014/11/13 59 59 58 59 234,700
2014/11/12 59 60 59 60 292,200
2014/11/11 60 60 58 59 246,900
2014/11/10 59 60 58 59 316,000
2014/11/07 60 60 58 59 779,700
2014/11/06 60 61 59 61 527,200
2014/11/05 59 61 58 60 511,400
2014/11/04 59 60 58 59 958,100
2014/10/31 58 59 57 58 495,600
2014/10/30 59 59 57 58 218,100
2014/10/29 58 59 57 59 557,400
2014/10/28 58 61 57 58 2,199,500
2014/10/27 58 59 57 58 617,900
2014/10/24 58 59 57 58 674,100
2014/10/23 56 58 56 57 366,100
2014/10/22 55 57 55 56 298,200
2014/10/21 55 56 54 55 184,900
2014/10/20 55 56 55 55 255,500
2014/10/17 55 56 53 54 934,600
2014/10/16 55 56 54 55 353,000
2014/10/15 56 57 55 57 194,100
2014/10/14 55 56 53 56 873,100
2014/10/10 57 57 56 57 580,400
2014/10/09 59 60 57 57 735,200
2014/10/08 59 60 58 59 197,200
2014/10/07 59 61 59 60 463,700
2014/10/06 58 61 58 61 605,900
2014/10/03 58 59 58 58 180,400
2014/10/02 58 59 57 58 879,800
2014/10/01 60 61 59 59 1,282,200
2014/09/30 59 60 58 59 342,200
2014/09/29 59 60 59 60 394,800
2014/09/26 59 60 58 59 299,500
2014/09/25 59 60 59 59 204,900
2014/09/24 60 60 59 60 453,700
2014/09/22 60 61 60 60 327,000
2014/09/19 60 61 60 60 505,600
2014/09/18 62 62 60 60 981,800
2014/09/17 62 62 61 62 258,700
2014/09/16 61 62 61 62 402,400
2014/09/12 61 62 61 61 488,000
2014/09/11 62 63 61 61 505,700
2014/09/10 62 63 61 62 1,375,100
2014/09/09 60 61 60 61 316,100
2014/09/08 60 61 58 61 1,322,700
2014/09/05 62 62 59 60 2,386,800
2014/09/04 65 65 62 63 1,947,500
2014/09/03 66 68 64 65 6,212,500
2014/09/02 62 65 62 63 3,626,300
2014/09/01 60 63 59 62 2,575,000
2014/08/29 59 60 59 60 295,800
2014/08/28 59 60 58 59 1,206,800
2014/08/27 58 59 57 58 212,000
2014/08/26 58 59 57 58 234,900
2014/08/25 58 59 57 58 434,400
2014/08/22 58 59 57 58 839,700
2014/08/21 59 59 58 58 261,300
2014/08/20 59 60 58 59 721,900
2014/08/19 59 60 58 59 1,185,700
2014/08/18 59 59 57 58 920,400
2014/08/15 57 59 57 59 860,200
2014/08/14 57 59 56 58 1,336,400
2014/08/13 57 58 56 57 479,900
2014/08/12 58 59 57 57 963,100
2014/08/11 57 58 56 57 997,900
2014/08/08 57 59 55 56 2,696,000
2014/08/07 55 56 54 55 299,900
2014/08/06 56 56 54 55 429,900
2014/08/05 57 58 55 56 1,047,100
2014/08/04 56 57 55 56 512,600
2014/08/01 55 57 54 56 688,200
2014/07/31 56 57 55 56 1,827,300
2014/07/30 55 56 54 56 926,700
2014/07/29 54 55 53 54 369,700
2014/07/28 54 55 53 54 494,500
2014/07/25 53 54 53 54 162,800
2014/07/24 53 54 53 53 169,500
2014/07/23 53 54 53 53 435,100
2014/07/22 52 53 52 52 238,500
2014/07/18 53 53 51 52 541,700
2014/07/17 54 55 53 53 467,200
2014/07/16 54 55 54 54 454,600
2014/07/15 55 55 54 54 306,400
2014/07/14 54 56 54 54 1,112,300
2014/07/11 54 54 52 53 307,300
2014/07/10 54 55 53 54 1,057,100
2014/07/09 56 56 53 54 1,677,000
2014/07/08 55 59 54 57 4,073,900
2014/07/07 54 55 54 55 704,200
2014/07/04 53 55 53 54 1,311,500
2014/07/03 52 53 52 53 424,000
2014/07/02 52 53 52 52 165,900
2014/07/01 52 53 51 52 232,800
2014/06/30 52 53 51 52 102,700
2014/06/27 52 53 52 52 158,400
2014/06/26 52 53 51 53 379,800
2014/06/25 53 53 52 52 148,000
2014/06/24 53 53 52 52 189,900
2014/06/23 52 53 52 53 469,700
2014/06/20 53 53 52 52 283,800
2014/06/19 52 54 52 52 552,300
2014/06/18 52 53 51 52 203,400
2014/06/17 52 53 51 51 88,900
2014/06/16 52 53 51 53 386,100
2014/06/13 50 52 50 52 198,200
2014/06/12 51 52 50 50 319,500
2014/06/11 51 52 51 51 54,500
2014/06/10 51 52 50 51 136,400
2014/06/09 51 52 51 51 131,500
2014/06/06 50 52 50 51 221,600
2014/06/05 51 52 51 51 62,600
2014/06/04 51 52 51 51 91,600
2014/06/03 51 52 50 51 253,700
2014/06/02 50 52 50 51 429,600
2014/05/30 51 51 50 51 92,600
2014/05/29 49 51 49 51 330,200
2014/05/28 49 50 49 49 89,400
2014/05/27 50 50 49 49 297,100
2014/05/26 49 51 49 50 219,600
2014/05/23 48 50 47 49 306,000
2014/05/22 48 49 47 48 172,000
2014/05/21 47 49 45 47 964,900
2014/05/20 47 49 47 48 413,900
2014/05/19 51 51 49 49 359,500
2014/05/16 51 52 50 51 286,900
2014/05/15 52 52 51 52 42,700
2014/05/14 52 53 52 52 43,000
2014/05/13 52 53 51 52 153,900
2014/05/12 53 54 52 52 191,400
2014/05/09 54 55 53 53 275,300
2014/05/08 54 56 54 54 1,144,200
2014/05/07 53 54 52 54 231,400
2014/05/02 52 53 52 53 260,500
2014/05/01 52 53 51 53 79,400
2014/04/30 52 53 51 52 185,800
2014/04/28 52 52 51 52 161,000
2014/04/25 51 52 51 51 41,600
2014/04/24 52 53 51 52 185,900
2014/04/23 53 53 52 52 239,300
2014/04/22 53 53 52 53 74,200
2014/04/21 53 54 53 53 127,200
2014/04/18 53 54 52 53 113,800
2014/04/17 53 54 52 53 299,500
2014/04/16 51 53 51 52 367,200
2014/04/15 52 52 51 51 50,400
2014/04/14 51 52 51 51 448,400
2014/04/11 51 52 51 51 318,100
2014/04/10 52 53 51 52 281,400
2014/04/09 52 52 51 51 528,100
2014/04/08 52 53 52 52 122,300
2014/04/07 53 54 52 53 250,900
2014/04/04 53 54 52 53 241,300
2014/04/03 54 55 53 53 345,500
2014/04/02 54 55 54 54 394,800
2014/04/01 53 54 52 53 365,500
2014/03/31 54 55 53 53 274,600
2014/03/28 53 54 52 53 228,400
2014/03/27 53 54 51 54 561,500
2014/03/26 54 55 53 54 194,500
2014/03/25 54 54 53 54 134,700
2014/03/24 52 55 52 54 431,600
2014/03/20 55 55 51 52 1,116,500
2014/03/19 55 56 54 55 321,400
2014/03/18 55 56 54 55 162,000
2014/03/17 55 57 54 54 933,100
2014/03/14 56 57 55 55 851,400
2014/03/13 58 58 57 57 394,300
2014/03/12 58 59 57 57 475,100
2014/03/11 59 59 58 58 407,000
2014/03/10 60 60 58 60 272,700
2014/03/07 60 60 59 60 287,400
2014/03/06 59 60 58 60 578,700
2014/03/05 60 61 58 59 1,208,300
2014/03/04 57 60 57 60 967,400
2014/03/03 57 58 55 58 1,330,800
2014/02/28 61 61 57 59 2,159,300
2014/02/27 62 63 61 61 3,614,600
2014/02/26 60 61 59 60 1,500,100
2014/02/25 59 60 58 60 1,257,900
2014/02/24 59 63 57 60 7,712,500
2014/02/21 57 58 56 57 806,500
2014/02/20 56 58 56 57 1,147,500
2014/02/19 56 58 55 57 1,105,400
2014/02/18 55 57 55 57 732,000
2014/02/17 54 55 53 54 547,500
2014/02/14 55 56 53 54 621,800
2014/02/13 55 57 54 56 1,796,300
2014/02/12 55 56 54 55 438,800
2014/02/10 56 56 54 55 693,100
2014/02/07 55 56 54 55 933,700
2014/02/06 53 56 53 54 1,337,500
2014/02/05 54 55 53 55 936,100
2014/02/04 54 56 51 51 4,903,300
2014/02/03 58 60 56 56 2,561,700
2014/01/31 62 63 58 59 1,939,300
2014/01/30 60 63 59 60 2,993,900
2014/01/29 58 68 58 62 13,931,800
2014/01/28 60 61 55 57 3,464,700
2014/01/27 54 60 54 60 2,631,900
2014/01/24 56 60 56 57 3,234,500
2014/01/23 61 61 58 59 2,642,600
2014/01/22 58 61 57 61 2,996,800
2014/01/21 63 72 57 58 13,887,200
2014/01/20 60 62 58 62 4,984,400
2014/01/17 55 58 53 58 3,234,900
2014/01/16 53 55 52 54 2,271,300
2014/01/15 53 54 50 53 2,494,700
2014/01/14 51 53 51 52 1,604,700
2014/01/10 53 55 52 52 2,030,600
2014/01/09 53 53 51 52 633,300
2014/01/08 53 53 51 53 1,574,100
2014/01/07 50 53 50 53 1,783,800
2014/01/06 50 51 49 51 679,500

このページの先頭へ