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
2021/12/30 73 74 72 74 235,900
2021/12/29 71 73 71 73 301,100
2021/12/28 71 71 69 70 880,700
2021/12/27 72 73 71 71 346,300
2021/12/24 71 73 71 73 341,100
2021/12/23 72 73 71 72 860,300
2021/12/22 73 74 72 72 500,300
2021/12/21 73 75 72 73 661,000
2021/12/20 74 75 72 72 635,800
2021/12/17 74 75 74 74 251,800
2021/12/16 75 75 74 74 343,800
2021/12/15 74 75 74 75 346,100
2021/12/14 74 75 74 75 274,200
2021/12/13 75 76 74 74 309,400
2021/12/10 75 76 74 75 287,500
2021/12/09 75 76 74 75 303,800
2021/12/08 75 76 74 75 483,300
2021/12/07 74 76 74 76 379,900
2021/12/06 74 75 74 75 247,200
2021/12/03 73 74 73 73 345,200
2021/12/02 75 75 73 74 701,600
2021/12/01 75 75 74 74 306,900
2021/11/30 75 76 74 74 531,800
2021/11/29 75 76 74 74 605,100
2021/11/26 78 78 75 75 1,660,400
2021/11/25 78 78 77 77 244,100
2021/11/24 78 78 77 77 211,100
2021/11/22 78 78 77 77 307,300
2021/11/19 77 78 77 78 432,500
2021/11/18 78 79 77 77 360,700
2021/11/17 78 79 77 78 507,100
2021/11/16 78 78 77 78 360,600
2021/11/15 78 79 77 78 534,900
2021/11/12 78 78 77 78 266,400
2021/11/11 77 78 77 78 297,100
2021/11/10 77 78 77 77 237,900
2021/11/09 78 79 77 77 288,200
2021/11/08 79 79 77 79 518,300
2021/11/05 78 79 78 78 519,900
2021/11/04 78 79 78 78 359,500
2021/11/02 79 79 78 78 766,000
2021/11/01 79 80 78 80 843,600
2021/10/29 78 79 78 79 380,700
2021/10/28 78 79 77 78 335,000
2021/10/27 79 79 78 79 328,500
2021/10/26 77 79 77 79 435,200
2021/10/25 77 78 77 77 222,300
2021/10/22 77 78 77 77 339,900
2021/10/21 78 78 77 77 276,500
2021/10/20 78 78 77 77 266,100
2021/10/19 78 78 77 78 584,200
2021/10/18 77 78 77 78 297,800
2021/10/15 77 77 76 77 396,800
2021/10/14 77 77 76 77 521,200
2021/10/13 77 77 76 77 302,300
2021/10/12 77 77 76 77 431,700
2021/10/11 78 78 77 77 298,100
2021/10/08 77 78 76 78 480,300
2021/10/07 77 77 76 77 363,400
2021/10/06 78 79 76 76 978,400
2021/10/05 78 79 77 78 857,900
2021/10/04 78 78 77 78 659,700
2021/10/01 77 78 76 76 601,400
2021/09/30 77 78 77 78 266,400
2021/09/29 77 78 77 78 363,600
2021/09/28 78 78 77 78 128,800
2021/09/27 78 78 77 78 270,300
2021/09/24 77 78 77 78 207,700
2021/09/22 77 78 77 77 585,400
2021/09/21 77 78 77 77 569,400
2021/09/17 78 78 77 77 1,331,700
2021/09/16 78 79 78 79 235,100
2021/09/15 79 79 78 79 246,000
2021/09/14 79 80 79 79 318,100
2021/09/13 78 79 78 78 412,600
2021/09/10 79 80 79 79 384,600
2021/09/09 79 80 78 78 390,400
2021/09/08 80 80 79 80 635,600
2021/09/07 78 80 78 80 620,400
2021/09/06 79 80 78 78 634,000
2021/09/03 79 80 78 79 493,400
2021/09/02 78 79 78 78 291,900
2021/09/01 79 79 78 78 497,300
2021/08/31 79 80 78 79 1,107,000
2021/08/30 77 79 77 79 549,600
2021/08/27 78 78 77 77 222,900
2021/08/26 78 78 77 78 331,600
2021/08/25 77 78 77 78 301,000
2021/08/24 78 78 77 78 508,300
2021/08/23 77 77 76 76 325,100
2021/08/20 77 78 76 77 809,400
2021/08/19 77 78 77 77 332,600
2021/08/18 77 77 76 77 1,078,600
2021/08/17 78 78 77 78 185,100
2021/08/16 77 78 77 78 230,700
2021/08/13 77 78 77 78 261,700
2021/08/12 79 79 77 77 629,600
2021/08/11 78 79 78 78 680,800
2021/08/10 77 78 77 77 206,800
2021/08/06 77 78 77 77 810,800
2021/08/05 78 78 77 77 149,900
2021/08/04 78 78 77 78 311,500
2021/08/03 79 79 77 78 484,100
2021/08/02 82 83 78 78 2,897,800
2021/07/30 78 78 77 77 252,800
2021/07/29 78 78 77 77 279,600
2021/07/28 77 78 77 78 740,400
2021/07/27 77 78 77 77 167,900
2021/07/26 78 78 77 77 199,300
2021/07/21 78 78 77 78 535,500
2021/07/20 77 78 77 77 452,000
2021/07/19 77 78 77 77 237,900
2021/07/16 78 78 77 77 259,200
2021/07/15 77 78 77 77 220,400
2021/07/14 78 78 77 77 498,800
2021/07/13 79 79 78 78 239,400
2021/07/12 78 79 77 79 511,000
2021/07/09 77 78 76 78 987,800
2021/07/08 78 78 77 77 210,100
2021/07/07 77 78 77 78 286,200
2021/07/06 77 78 77 78 385,200
2021/07/05 78 79 77 77 595,300
2021/07/02 78 79 77 79 384,400
2021/07/01 78 78 77 78 198,800
2021/06/30 79 79 77 78 519,800
2021/06/29 78 79 78 78 319,200
2021/06/28 79 79 78 78 187,600
2021/06/25 79 79 77 78 310,100
2021/06/24 77 78 77 78 274,800
2021/06/23 78 79 77 77 436,800
2021/06/22 78 79 77 78 644,700
2021/06/21 77 78 76 76 553,900
2021/06/18 78 79 77 78 329,000
2021/06/17 78 79 77 78 364,700
2021/06/16 78 79 77 78 595,800
2021/06/15 78 78 77 77 232,900
2021/06/14 78 79 77 77 387,400
2021/06/11 78 79 77 79 515,600
2021/06/10 77 78 77 77 377,200
2021/06/09 77 79 76 77 697,100
2021/06/08 77 78 76 77 1,154,500
2021/06/07 78 78 77 77 288,800
2021/06/04 78 78 77 78 301,600
2021/06/03 78 78 76 77 1,135,300
2021/06/02 78 79 78 78 236,800
2021/06/01 78 78 77 78 486,200
2021/05/31 78 79 77 77 415,800
2021/05/28 79 79 78 78 206,300
2021/05/27 78 79 78 78 170,400
2021/05/26 79 80 78 78 654,800
2021/05/25 79 79 78 79 251,000
2021/05/24 79 79 77 78 376,800
2021/05/21 78 79 78 78 224,600
2021/05/20 78 79 78 79 319,700
2021/05/19 78 80 78 78 461,900
2021/05/18 77 80 77 79 822,600
2021/05/17 77 78 75 77 1,216,500
2021/05/14 78 79 78 78 356,000
2021/05/13 78 79 77 78 365,400
2021/05/12 80 82 75 79 1,637,900
2021/05/11 80 81 80 80 379,300
2021/05/10 81 82 80 81 683,700
2021/05/07 81 81 80 80 240,900
2021/05/06 80 81 79 80 823,800
2021/04/30 81 81 79 79 827,500
2021/04/28 82 82 80 80 515,800
2021/04/27 79 82 79 82 1,450,400
2021/04/26 79 79 77 79 794,400
2021/04/23 79 80 79 79 881,700
2021/04/22 81 82 79 79 1,184,200
2021/04/21 84 88 80 80 7,245,100
2021/04/20 77 78 77 77 138,000
2021/04/19 78 79 77 78 399,400
2021/04/16 76 78 76 77 437,600
2021/04/15 78 78 76 77 758,000
2021/04/14 77 78 77 78 338,800
2021/04/13 79 79 77 77 450,200
2021/04/12 78 79 77 78 756,900
2021/04/09 79 79 78 79 358,600
2021/04/08 79 79 78 79 544,500
2021/04/07 78 79 78 78 774,600
2021/04/06 80 81 78 78 617,500
2021/04/05 79 80 79 80 391,000
2021/04/02 78 79 77 78 767,900
2021/04/01 79 79 78 78 262,700
2021/03/31 78 79 77 79 387,900
2021/03/30 78 79 78 79 446,900
2021/03/29 81 81 77 77 995,200
2021/03/26 80 81 80 80 222,100
2021/03/25 79 80 78 80 226,600
2021/03/24 81 82 76 78 1,339,100
2021/03/23 81 82 80 80 245,600
2021/03/22 81 83 80 81 996,300
2021/03/19 81 83 81 82 898,400
2021/03/18 81 82 80 81 707,700
2021/03/17 83 83 81 81 712,900
2021/03/16 83 84 82 82 443,300
2021/03/15 81 83 81 82 501,300
2021/03/12 82 82 80 80 533,000
2021/03/11 80 83 79 81 1,091,400
2021/03/10 79 80 79 79 504,900
2021/03/09 78 79 76 78 540,700
2021/03/08 79 79 77 77 427,400
2021/03/05 79 79 73 78 1,833,100
2021/03/04 82 82 78 78 1,306,000
2021/03/03 82 84 81 81 689,200
2021/03/02 82 83 81 82 440,100
2021/03/01 82 82 81 82 441,700
2021/02/26 81 83 80 80 985,300
2021/02/25 83 84 82 83 521,500
2021/02/24 82 83 81 82 605,300
2021/02/22 82 84 81 83 787,500
2021/02/19 86 87 80 81 2,503,600
2021/02/18 87 90 85 87 2,448,600
2021/02/17 83 88 83 86 1,619,800
2021/02/16 82 86 82 84 1,744,100
2021/02/15 82 83 80 82 1,064,200
2021/02/12 82 82 79 81 1,229,600
2021/02/10 82 84 80 82 2,388,100
2021/02/09 79 82 78 80 1,590,700
2021/02/08 77 79 77 78 746,800
2021/02/05 76 78 76 78 576,600
2021/02/04 75 78 75 76 1,126,000
2021/02/03 74 76 74 76 550,400
2021/02/02 76 76 74 75 1,126,800
2021/02/01 77 77 75 75 827,200
2021/01/29 76 78 75 77 1,261,000
2021/01/28 74 76 74 75 441,100
2021/01/27 75 76 75 75 426,700
2021/01/26 77 77 75 75 464,000
2021/01/25 76 79 75 77 1,069,000
2021/01/22 76 76 74 75 310,400
2021/01/21 74 76 74 75 581,300
2021/01/20 75 75 74 74 339,600
2021/01/19 76 76 74 75 434,300
2021/01/18 75 76 74 75 562,700
2021/01/15 77 78 75 76 947,700
2021/01/14 75 78 75 75 1,410,000
2021/01/13 75 77 74 75 1,054,200
2021/01/12 73 75 73 73 373,900
2021/01/08 75 76 72 74 1,249,700
2021/01/07 73 82 73 76 4,559,200
2021/01/06 72 73 72 72 417,200
2021/01/05 71 73 70 73 1,055,500
2021/01/04 73 73 70 71 1,387,300

このページの先頭へ