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
2017/12/29 83 84 82 83 740,800
2017/12/28 82 84 82 83 794,900
2017/12/27 82 83 81 83 833,000
2017/12/26 82 83 81 81 1,011,500
2017/12/25 84 84 82 83 725,200
2017/12/22 84 85 83 83 1,129,200
2017/12/21 82 84 82 84 1,088,400
2017/12/20 83 84 81 83 1,676,100
2017/12/19 85 85 83 83 2,487,700
2017/12/18 79 84 79 83 3,068,200
2017/12/15 82 82 78 79 1,932,200
2017/12/14 83 83 81 82 2,170,300
2017/12/13 83 87 81 82 7,117,100
2017/12/12 79 82 78 82 3,489,900
2017/12/11 79 80 77 78 2,621,300
2017/12/08 76 78 76 78 2,111,100
2017/12/07 75 76 74 76 1,393,000
2017/12/06 74 82 74 74 11,355,200
2017/12/05 74 74 73 73 380,800
2017/12/04 75 76 74 74 1,010,100
2017/12/01 75 75 74 74 857,900
2017/11/30 73 75 72 74 945,300
2017/11/29 73 74 72 73 501,100
2017/11/28 72 74 72 73 825,700
2017/11/27 72 73 72 72 902,900
2017/11/24 71 72 71 72 1,186,600
2017/11/22 72 72 71 71 134,300
2017/11/21 71 72 71 72 321,300
2017/11/20 71 72 71 71 173,400
2017/11/17 70 71 70 71 490,900
2017/11/16 70 71 70 70 454,600
2017/11/15 71 71 70 70 441,000
2017/11/14 71 72 71 72 399,500
2017/11/13 72 72 71 71 243,300
2017/11/10 72 72 71 71 294,300
2017/11/09 72 73 71 71 607,600
2017/11/08 72 73 71 72 477,900
2017/11/07 71 72 71 72 1,293,600
2017/11/06 72 73 71 72 438,200
2017/11/02 73 73 72 73 167,300
2017/11/01 73 73 71 73 1,234,800
2017/10/31 73 74 72 72 1,656,300
2017/10/30 71 77 71 74 4,184,200
2017/10/27 71 72 71 72 248,600
2017/10/26 71 72 70 70 701,200
2017/10/25 72 73 71 72 247,700
2017/10/24 72 73 71 72 478,300
2017/10/23 73 73 71 72 752,000
2017/10/20 73 74 72 73 555,700
2017/10/19 72 74 72 74 731,100
2017/10/18 73 75 72 72 1,974,900
2017/10/17 72 74 71 72 4,412,500
2017/10/16 70 71 70 70 380,600
2017/10/13 70 71 69 70 566,500
2017/10/12 70 71 70 71 153,300
2017/10/11 70 71 69 70 800,000
2017/10/10 71 71 70 70 412,500
2017/10/06 71 72 71 71 208,100
2017/10/05 72 72 70 72 882,600
2017/10/04 73 73 72 72 101,400
2017/10/03 73 73 72 73 340,700
2017/10/02 72 73 72 73 230,400
2017/09/29 72 73 71 71 249,500
2017/09/28 71 73 71 73 407,100
2017/09/27 71 72 70 71 229,700
2017/09/26 70 71 69 71 401,500
2017/09/25 70 71 70 71 323,000
2017/09/22 71 72 69 70 948,300
2017/09/21 72 72 71 72 173,200
2017/09/20 73 73 71 71 310,300
2017/09/19 72 73 72 72 203,400
2017/09/15 71 73 71 72 347,200
2017/09/14 71 73 71 71 641,800
2017/09/13 72 72 71 71 266,300
2017/09/12 70 72 70 72 361,700
2017/09/11 68 70 68 70 419,700
2017/09/08 69 70 68 68 274,400
2017/09/07 70 71 70 70 116,200
2017/09/06 69 71 68 70 470,700
2017/09/05 72 73 69 70 787,200
2017/09/04 73 73 72 72 219,800
2017/09/01 73 74 72 73 168,800
2017/08/31 73 73 72 73 169,300
2017/08/30 73 74 72 73 336,000
2017/08/29 72 73 71 72 231,200
2017/08/28 73 73 72 72 106,700
2017/08/25 71 73 71 72 367,400
2017/08/24 72 73 71 71 571,400
2017/08/23 73 73 72 73 218,900
2017/08/22 73 73 72 72 126,100
2017/08/21 73 73 72 73 69,400
2017/08/18 72 74 72 73 249,800
2017/08/17 73 74 72 73 300,000
2017/08/16 73 73 72 73 92,100
2017/08/15 72 74 72 72 506,000
2017/08/14 72 73 70 71 717,800
2017/08/10 74 74 72 73 806,200
2017/08/09 75 76 74 74 771,900
2017/08/08 76 76 75 76 381,700
2017/08/07 75 77 75 76 605,000
2017/08/04 76 76 75 75 859,700
2017/08/03 77 78 76 76 563,100
2017/08/02 76 78 76 77 458,800
2017/08/01 78 78 76 76 1,661,400
2017/07/31 79 80 77 77 883,000
2017/07/28 77 79 76 79 1,339,900
2017/07/27 78 78 76 77 485,800
2017/07/26 77 78 76 78 536,100
2017/07/25 77 78 76 77 407,500
2017/07/24 78 78 76 77 492,900
2017/07/21 77 78 76 77 334,200
2017/07/20 76 78 75 77 411,300
2017/07/19 77 77 75 76 450,900
2017/07/18 77 77 76 76 160,600
2017/07/14 78 78 76 77 1,378,200
2017/07/13 79 81 78 78 2,322,500
2017/07/12 80 81 77 79 4,592,700
2017/07/11 77 79 76 78 2,630,000
2017/07/10 75 77 74 77 1,047,700
2017/07/07 74 75 74 74 303,300
2017/07/06 77 77 74 74 694,000
2017/07/05 74 78 74 76 3,962,800
2017/07/04 75 76 73 73 1,376,800
2017/07/03 74 75 73 75 528,100
2017/06/30 73 74 72 73 1,039,900
2017/06/29 75 75 73 74 1,161,400
2017/06/28 75 77 74 74 938,300
2017/06/27 74 76 73 75 911,400
2017/06/26 73 77 73 73 2,195,200
2017/06/23 74 74 73 73 358,300
2017/06/22 75 76 74 74 751,900
2017/06/21 74 75 73 75 386,400
2017/06/20 75 75 74 74 550,100
2017/06/19 73 75 73 74 482,900
2017/06/16 73 73 72 72 158,300
2017/06/15 74 74 72 73 245,700
2017/06/14 74 74 72 74 568,000
2017/06/13 71 75 71 74 1,324,700
2017/06/12 72 72 71 71 164,900
2017/06/09 73 73 71 72 493,000
2017/06/08 73 74 72 73 183,100
2017/06/07 73 74 72 73 516,300
2017/06/06 75 75 73 73 613,600
2017/06/05 75 76 74 75 508,000
2017/06/02 74 76 74 74 602,100
2017/06/01 73 75 73 74 672,700
2017/05/31 73 74 73 74 364,200
2017/05/30 74 74 73 73 287,600
2017/05/29 74 75 73 74 423,200
2017/05/26 75 75 73 74 518,400
2017/05/25 75 75 74 74 243,500
2017/05/24 74 75 74 74 318,600
2017/05/23 75 76 74 74 909,700
2017/05/22 73 75 72 74 933,100
2017/05/19 72 72 71 72 255,700
2017/05/18 70 72 70 72 799,900
2017/05/17 71 72 70 71 281,700
2017/05/16 70 72 70 71 284,800
2017/05/15 70 71 69 70 494,000
2017/05/12 71 72 70 70 563,900
2017/05/11 72 73 71 71 520,600
2017/05/10 74 74 71 72 2,210,900
2017/05/09 77 77 75 77 953,600
2017/05/08 77 78 76 77 1,327,500
2017/05/02 74 77 73 76 994,600
2017/05/01 72 75 72 74 713,400
2017/04/28 73 74 72 73 195,400
2017/04/27 74 74 73 73 226,500
2017/04/26 73 74 72 74 409,700
2017/04/25 72 73 71 72 406,700
2017/04/24 73 73 71 73 350,800
2017/04/21 72 73 71 73 463,200
2017/04/20 72 73 71 71 383,100
2017/04/19 69 72 69 71 410,400
2017/04/18 70 71 69 69 676,800
2017/04/17 66 70 65 70 398,000
2017/04/14 65 67 64 66 1,140,200
2017/04/13 66 66 64 65 804,500
2017/04/12 68 68 65 66 1,121,700
2017/04/11 68 69 67 68 648,900
2017/04/10 68 69 67 68 380,800
2017/04/07 68 69 67 69 588,000
2017/04/06 69 70 67 67 1,180,100
2017/04/05 71 71 68 69 1,520,100
2017/04/04 71 72 70 71 1,130,300
2017/04/03 72 73 71 71 968,400
2017/03/31 73 74 72 73 497,900
2017/03/30 73 74 72 73 658,700
2017/03/29 72 74 71 73 722,800
2017/03/28 71 72 71 72 446,700
2017/03/27 73 73 71 71 863,100
2017/03/24 72 73 71 73 623,300
2017/03/23 73 74 71 72 997,600
2017/03/22 72 74 71 73 1,344,400
2017/03/21 73 74 72 73 444,600
2017/03/17 74 74 72 73 405,900
2017/03/16 71 74 70 74 1,460,100
2017/03/15 73 73 71 71 1,912,300
2017/03/14 74 75 73 73 989,900
2017/03/13 76 77 74 74 1,756,900
2017/03/10 76 78 76 76 1,164,000
2017/03/09 77 79 76 77 3,146,400
2017/03/08 75 81 75 79 12,635,000
2017/03/07 74 76 73 75 1,642,500
2017/03/06 74 75 73 73 861,400
2017/03/03 74 75 73 74 762,300
2017/03/02 74 75 73 74 796,200
2017/03/01 75 76 73 74 1,794,100
2017/02/28 76 77 74 76 1,784,900
2017/02/27 74 76 73 75 1,538,800
2017/02/24 74 74 72 73 675,100
2017/02/23 73 75 73 74 910,500
2017/02/22 75 76 74 74 1,232,300
2017/02/21 73 76 73 75 2,207,100
2017/02/20 72 74 70 73 2,322,200
2017/02/17 72 73 71 71 1,175,400
2017/02/16 72 73 71 72 2,173,800
2017/02/15 76 77 71 72 4,315,300
2017/02/14 80 80 76 76 4,376,000
2017/02/13 77 80 76 78 6,151,800
2017/02/10 77 83 74 74 14,159,800
2017/02/09 72 80 70 80 8,110,400
2017/02/08 72 74 68 74 6,782,300
2017/02/07 74 78 72 73 12,259,700
2017/02/06 68 75 67 75 12,501,600
2017/02/03 65 68 63 66 9,404,500
2017/02/02 61 80 61 69 43,344,200
2017/02/01 60 62 60 61 742,900
2017/01/31 60 61 60 60 171,400
2017/01/30 60 61 60 60 373,700
2017/01/27 60 61 60 60 303,900
2017/01/26 61 61 60 60 117,400
2017/01/25 59 61 59 60 269,300
2017/01/24 59 60 59 60 48,600
2017/01/23 60 60 59 59 90,500
2017/01/20 61 61 59 60 219,800
2017/01/19 60 61 60 60 192,300
2017/01/18 59 60 58 60 360,200
2017/01/17 59 60 59 59 245,700
2017/01/16 60 61 59 60 233,800
2017/01/13 60 61 59 60 161,900
2017/01/12 60 61 60 60 122,300
2017/01/11 60 61 59 61 230,600
2017/01/10 59 60 59 60 254,700
2017/01/06 60 61 59 60 289,700
2017/01/05 60 62 60 61 586,000
2017/01/04 60 61 59 60 574,300

このページの先頭へ