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
2015/12/30 57 58 57 57 104,700
2015/12/29 57 58 56 57 219,800
2015/12/28 56 57 56 56 92,800
2015/12/25 54 57 54 57 890,400
2015/12/24 57 58 54 56 1,101,100
2015/12/22 57 58 56 57 528,100
2015/12/21 58 58 57 58 334,100
2015/12/18 59 59 58 58 184,400
2015/12/17 59 59 58 59 127,000
2015/12/16 59 59 58 59 203,600
2015/12/15 58 59 58 58 353,400
2015/12/14 58 58 57 58 322,400
2015/12/11 58 59 58 58 412,400
2015/12/10 59 59 58 59 41,800
2015/12/09 59 59 58 59 77,300
2015/12/08 59 60 58 59 273,500
2015/12/07 59 60 59 59 55,900
2015/12/04 59 60 58 59 500,400
2015/12/03 60 60 59 60 297,400
2015/12/02 59 61 59 60 341,100
2015/12/01 59 60 58 59 230,000
2015/11/30 59 60 59 59 92,600
2015/11/27 60 60 59 60 104,600
2015/11/26 60 61 60 60 95,000
2015/11/25 61 61 59 60 332,000
2015/11/24 59 61 59 61 348,800
2015/11/20 59 60 59 59 99,800
2015/11/19 59 60 58 59 258,000
2015/11/18 59 60 58 59 162,500
2015/11/17 58 60 58 59 214,400
2015/11/16 58 59 58 59 65,700
2015/11/13 59 60 58 59 135,200
2015/11/12 59 60 59 59 384,200
2015/11/11 58 60 58 59 314,700
2015/11/10 58 59 57 58 181,100
2015/11/09 57 59 57 58 237,300
2015/11/06 58 59 57 58 249,000
2015/11/05 58 58 57 58 221,100
2015/11/04 59 59 58 58 247,500
2015/11/02 59 60 58 59 237,800
2015/10/30 60 60 59 59 157,700
2015/10/29 59 60 58 59 221,200
2015/10/28 59 60 58 59 212,700
2015/10/27 59 61 58 59 823,100
2015/10/26 60 60 58 59 491,300
2015/10/23 59 60 58 60 588,200
2015/10/22 58 59 58 58 149,600
2015/10/21 58 59 57 59 304,700
2015/10/20 57 58 57 57 47,600
2015/10/19 57 58 56 57 134,100
2015/10/16 57 58 57 57 145,900
2015/10/15 57 58 56 57 204,800
2015/10/14 58 59 57 58 173,300
2015/10/13 58 59 58 58 155,200
2015/10/09 58 59 57 58 128,200
2015/10/08 58 59 57 57 207,400
2015/10/07 58 58 57 58 108,000
2015/10/06 58 59 57 58 564,800
2015/10/05 57 59 56 58 503,100
2015/10/02 56 57 55 56 117,600
2015/10/01 56 57 55 56 261,200
2015/09/30 56 56 53 56 693,600
2015/09/29 56 57 54 55 632,900
2015/09/28 57 58 57 57 136,200
2015/09/25 57 57 56 56 106,700
2015/09/24 56 57 56 56 148,200
2015/09/18 56 57 56 57 128,200
2015/09/17 57 58 56 57 318,200
2015/09/16 58 58 56 57 196,100
2015/09/15 57 58 56 58 239,300
2015/09/14 59 59 57 57 308,800
2015/09/11 56 59 56 58 469,000
2015/09/10 57 57 55 57 524,600
2015/09/09 56 58 55 57 776,200
2015/09/08 55 56 53 55 864,400
2015/09/07 54 56 54 56 494,600
2015/09/04 57 57 54 55 971,800
2015/09/03 57 59 57 57 798,800
2015/09/02 55 58 55 57 1,191,500
2015/09/01 60 60 57 57 1,325,700
2015/08/31 62 62 59 61 778,200
2015/08/28 60 62 60 62 1,435,600
2015/08/27 59 61 58 60 1,372,500
2015/08/26 58 59 55 58 858,700
2015/08/25 54 59 52 56 2,720,900
2015/08/24 57 60 56 56 2,789,800
2015/08/21 63 64 62 62 1,651,100
2015/08/20 66 66 65 65 760,900
2015/08/19 67 67 66 67 222,600
2015/08/18 67 68 67 67 323,500
2015/08/17 67 68 67 67 682,800
2015/08/14 68 68 66 67 398,000
2015/08/13 69 69 66 68 1,338,000
2015/08/12 69 69 68 69 584,100
2015/08/11 68 70 68 69 800,800
2015/08/10 70 70 67 68 1,574,700
2015/08/07 71 71 69 69 2,034,300
2015/08/06 73 74 73 73 252,800
2015/08/05 72 74 72 73 398,900
2015/08/04 73 74 71 73 1,026,500
2015/08/03 74 74 73 73 204,500
2015/07/31 72 74 72 73 254,000
2015/07/30 73 74 72 73 543,400
2015/07/29 74 75 73 74 840,700
2015/07/28 73 75 73 74 929,600
2015/07/27 75 76 73 74 1,272,100
2015/07/24 77 77 74 76 2,422,200
2015/07/23 80 82 76 77 10,073,400
2015/07/22 76 79 75 77 3,727,900
2015/07/21 73 78 72 78 5,511,100
2015/07/17 75 75 71 72 4,031,800
2015/07/16 70 77 70 75 13,925,900
2015/07/15 69 70 69 69 475,400
2015/07/14 69 70 68 70 994,000
2015/07/13 68 69 68 68 232,100
2015/07/10 68 69 67 69 753,800
2015/07/09 68 69 66 68 1,549,900
2015/07/08 70 70 68 70 1,052,900
2015/07/07 70 70 69 69 516,300
2015/07/06 71 71 68 70 1,478,200
2015/07/03 72 73 70 71 917,100
2015/07/02 71 73 70 73 1,034,100
2015/07/01 70 72 70 71 1,282,500
2015/06/30 69 71 68 71 980,300
2015/06/29 70 71 68 69 1,588,200
2015/06/26 72 73 71 73 857,100
2015/06/25 72 73 72 72 1,235,100
2015/06/24 72 74 71 72 2,064,400
2015/06/23 71 72 70 71 672,800
2015/06/22 71 71 70 70 397,600
2015/06/19 69 71 69 70 297,500
2015/06/18 70 71 69 70 698,600
2015/06/17 71 71 70 70 278,000
2015/06/16 71 72 70 71 411,000
2015/06/15 70 72 70 72 325,500
2015/06/12 71 71 70 71 202,200
2015/06/11 71 72 70 71 402,900
2015/06/10 70 71 69 71 426,000
2015/06/09 71 73 69 70 1,699,900
2015/06/08 73 73 71 71 796,300
2015/06/05 73 74 71 72 844,300
2015/06/04 72 76 72 73 3,146,800
2015/06/03 71 73 70 73 1,415,400
2015/06/02 71 73 70 72 1,186,500
2015/06/01 71 71 70 70 159,700
2015/05/29 71 72 70 71 529,000
2015/05/28 71 72 70 71 753,300
2015/05/27 70 71 69 70 435,300
2015/05/26 70 71 70 70 267,700
2015/05/25 70 72 70 71 489,000
2015/05/22 70 71 69 70 317,700
2015/05/21 70 71 69 69 1,584,800
2015/05/20 69 73 68 72 2,855,600
2015/05/19 68 70 68 69 1,279,800
2015/05/18 67 69 67 68 866,800
2015/05/15 68 69 67 68 782,000
2015/05/14 67 68 66 68 591,800
2015/05/13 68 68 67 67 689,100
2015/05/12 68 68 67 68 572,300
2015/05/11 68 69 67 68 739,100
2015/05/08 68 69 67 68 494,200
2015/05/07 69 69 67 69 738,600
2015/05/01 68 69 67 69 1,147,200
2015/04/30 70 70 67 69 1,280,800
2015/04/28 71 71 69 69 314,200
2015/04/27 71 71 70 70 144,800
2015/04/24 70 71 69 70 342,300
2015/04/23 71 72 69 70 801,400
2015/04/22 70 72 70 71 2,203,500
2015/04/21 69 70 69 70 266,900
2015/04/20 69 70 68 69 541,200
2015/04/17 69 70 68 69 412,400
2015/04/16 69 69 68 69 256,400
2015/04/15 68 69 68 69 423,000
2015/04/14 68 69 67 68 296,400
2015/04/13 69 69 67 68 636,900
2015/04/10 69 70 69 69 449,100
2015/04/09 69 70 69 69 310,300
2015/04/08 69 70 69 69 464,600
2015/04/07 68 70 67 70 899,900
2015/04/06 69 69 67 68 837,300
2015/04/03 68 70 68 68 404,900
2015/04/02 67 69 67 68 700,700
2015/04/01 67 68 66 68 571,100
2015/03/31 67 69 66 68 692,100
2015/03/30 67 68 66 67 1,108,300
2015/03/27 70 70 68 68 673,600
2015/03/26 71 71 69 69 968,200
2015/03/25 73 73 71 71 460,400
2015/03/24 72 73 71 72 892,100
2015/03/23 72 73 70 71 1,067,800
2015/03/20 68 72 68 72 1,555,900
2015/03/19 69 70 67 68 1,064,100
2015/03/18 71 71 67 69 2,297,500
2015/03/17 71 73 70 70 1,242,900
2015/03/16 73 74 69 70 4,726,900
2015/03/13 78 78 74 75 4,166,800
2015/03/12 81 83 78 79 3,030,700
2015/03/11 74 81 73 80 5,711,300
2015/03/10 77 79 74 76 6,827,000
2015/03/09 69 79 69 77 9,975,600
2015/03/06 73 75 68 68 8,996,900
2015/03/05 65 67 65 67 2,445,700
2015/03/04 66 66 64 65 1,629,700
2015/03/03 63 65 62 65 3,212,400
2015/03/02 62 63 62 62 435,200
2015/02/27 63 63 62 62 814,900
2015/02/26 64 64 62 63 244,000
2015/02/25 64 64 62 63 612,300
2015/02/24 63 64 62 64 567,000
2015/02/23 63 64 62 62 1,378,600
2015/02/20 62 63 62 62 684,700
2015/02/19 62 63 61 62 761,600
2015/02/18 62 62 61 62 921,900
2015/02/17 62 62 60 61 1,004,300
2015/02/16 63 63 61 62 1,229,100
2015/02/13 63 63 62 63 472,500
2015/02/12 63 64 62 63 832,800
2015/02/10 64 65 61 64 2,028,100
2015/02/09 66 67 64 67 2,175,000
2015/02/06 64 66 63 64 2,606,500
2015/02/05 63 63 62 62 211,800
2015/02/04 63 64 62 63 318,900
2015/02/03 64 64 62 63 487,300
2015/02/02 63 64 62 63 252,500
2015/01/30 63 64 62 64 565,900
2015/01/29 63 64 63 64 304,300
2015/01/28 62 64 61 63 484,300
2015/01/27 62 63 62 62 486,100
2015/01/26 63 63 62 62 590,500
2015/01/23 63 64 62 63 354,500
2015/01/22 63 63 62 63 458,100
2015/01/21 63 63 62 63 480,300
2015/01/20 62 64 62 63 481,200
2015/01/19 63 63 61 62 501,400
2015/01/16 63 64 61 63 1,110,100
2015/01/15 64 64 63 63 175,900
2015/01/14 64 65 63 64 437,000
2015/01/13 63 65 63 65 798,900
2015/01/09 66 67 63 65 1,955,300
2015/01/08 67 68 65 66 1,520,500
2015/01/07 62 67 62 66 2,379,500
2015/01/06 62 64 62 63 943,500
2015/01/05 64 65 61 64 1,340,700

このページの先頭へ