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
2022/12/30 64 65 64 64 187,100
2022/12/29 64 65 63 65 279,400
2022/12/28 64 65 63 63 407,700
2022/12/27 64 64 63 63 321,200
2022/12/26 64 64 63 63 320,700
2022/12/23 65 65 63 64 577,500
2022/12/22 66 66 64 64 420,400
2022/12/21 65 66 64 65 479,100
2022/12/20 66 67 64 65 923,000
2022/12/19 65 67 65 66 289,400
2022/12/16 66 67 66 66 363,800
2022/12/15 67 67 66 67 279,700
2022/12/14 67 68 66 66 738,800
2022/12/13 67 68 67 67 321,400
2022/12/12 66 68 66 68 331,000
2022/12/09 67 67 66 67 583,300
2022/12/08 67 67 65 67 353,500
2022/12/07 66 67 65 67 270,000
2022/12/06 66 67 65 67 246,900
2022/12/05 66 67 65 65 427,900
2022/12/02 66 67 65 66 293,700
2022/12/01 67 67 66 66 198,800
2022/11/30 66 67 65 66 262,000
2022/11/29 66 67 66 67 238,500
2022/11/28 66 67 65 66 243,500
2022/11/25 65 67 65 67 353,400
2022/11/24 66 66 65 65 227,100
2022/11/22 65 66 65 66 176,300
2022/11/21 65 66 65 65 235,900
2022/11/18 66 66 64 65 231,500
2022/11/17 65 66 64 65 311,600
2022/11/16 65 66 65 65 174,600
2022/11/15 65 66 64 65 675,700
2022/11/14 65 66 65 65 191,600
2022/11/11 65 66 64 66 613,400
2022/11/10 66 66 65 66 161,400
2022/11/09 66 66 65 65 225,100
2022/11/08 66 66 65 65 241,300
2022/11/07 65 66 65 65 365,300
2022/11/04 66 66 65 65 216,200
2022/11/02 65 66 65 65 202,700
2022/11/01 66 66 65 66 302,700
2022/10/31 65 67 65 65 361,800
2022/10/28 66 66 65 66 206,000
2022/10/27 66 66 65 65 202,800
2022/10/26 65 66 65 66 199,400
2022/10/25 66 66 65 65 308,100
2022/10/24 66 67 65 66 368,200
2022/10/21 66 66 65 66 331,300
2022/10/20 66 67 65 66 393,900
2022/10/19 66 67 66 67 174,400
2022/10/18 66 67 66 67 207,500
2022/10/17 67 67 66 67 460,200
2022/10/14 67 67 66 66 234,400
2022/10/13 66 67 66 66 204,300
2022/10/12 67 67 66 67 224,800
2022/10/11 66 67 66 66 313,400
2022/10/07 67 67 66 67 252,200
2022/10/06 67 67 66 67 238,700
2022/10/05 68 68 66 66 603,700
2022/10/04 67 68 67 67 279,400
2022/10/03 67 67 66 66 222,600
2022/09/30 67 68 66 67 362,800
2022/09/29 67 67 66 67 265,800
2022/09/28 68 68 66 66 218,500
2022/09/27 67 68 66 68 209,300
2022/09/26 67 68 66 66 332,200
2022/09/22 68 68 67 67 163,800
2022/09/21 67 68 67 67 169,600
2022/09/20 68 69 68 69 402,600
2022/09/16 69 69 68 69 278,500
2022/09/15 68 69 68 68 188,700
2022/09/14 68 69 68 69 168,300
2022/09/13 69 69 68 69 351,000
2022/09/12 69 69 68 69 228,800
2022/09/09 69 69 68 69 179,800
2022/09/08 69 69 68 69 279,400
2022/09/07 68 69 68 68 168,200
2022/09/06 69 69 68 69 268,300
2022/09/05 69 69 68 69 250,000
2022/09/02 69 70 68 69 450,000
2022/09/01 70 70 69 69 340,200
2022/08/31 70 70 69 69 274,900
2022/08/30 70 70 69 70 157,600
2022/08/29 68 70 68 70 172,700
2022/08/26 69 70 68 69 444,400
2022/08/25 69 69 68 68 275,400
2022/08/24 68 69 68 68 240,500
2022/08/23 69 69 68 69 209,500
2022/08/22 68 69 68 69 172,300
2022/08/19 69 69 68 68 289,200
2022/08/18 68 69 68 69 346,300
2022/08/17 69 69 68 68 401,700
2022/08/16 69 69 67 69 647,500
2022/08/15 69 69 68 68 234,800
2022/08/12 69 69 68 69 266,800
2022/08/10 69 69 68 69 235,300
2022/08/09 69 69 68 69 238,900
2022/08/08 69 70 68 68 326,400
2022/08/05 68 70 68 70 437,700
2022/08/04 69 69 68 69 247,500
2022/08/03 69 69 68 68 275,800
2022/08/02 70 70 68 68 295,200
2022/08/01 68 70 68 70 462,500
2022/07/29 68 69 68 69 143,700
2022/07/28 68 69 68 68 200,300
2022/07/27 69 69 68 68 353,200
2022/07/26 69 69 68 68 150,100
2022/07/25 69 69 68 68 186,200
2022/07/22 69 69 68 69 342,100
2022/07/21 68 69 68 69 155,700
2022/07/20 68 69 68 68 319,600
2022/07/19 67 68 67 68 228,800
2022/07/15 68 68 67 67 251,100
2022/07/14 67 68 67 68 167,900
2022/07/13 67 68 67 67 259,500
2022/07/12 68 68 67 68 267,500
2022/07/11 68 69 67 67 609,800
2022/07/08 68 69 67 69 498,400
2022/07/07 69 69 68 68 210,400
2022/07/06 69 69 68 69 137,900
2022/07/05 69 69 68 69 235,200
2022/07/04 69 69 68 69 248,200
2022/07/01 69 69 68 68 291,000
2022/06/30 69 70 69 69 188,300
2022/06/29 69 70 69 69 121,100
2022/06/28 68 70 68 70 303,000
2022/06/27 69 70 69 69 253,900
2022/06/24 68 69 68 69 166,800
2022/06/23 69 69 68 68 415,800
2022/06/22 70 70 68 69 232,600
2022/06/21 68 70 68 69 273,900
2022/06/20 69 69 68 68 284,300
2022/06/17 68 69 67 69 369,700
2022/06/16 69 70 67 68 711,900
2022/06/15 69 70 68 70 460,700
2022/06/14 69 70 69 69 240,000
2022/06/13 69 70 69 69 205,300
2022/06/10 70 71 69 70 434,600
2022/06/09 70 71 70 71 236,500
2022/06/08 70 71 70 70 280,300
2022/06/07 70 71 69 70 483,900
2022/06/06 70 71 70 70 327,200
2022/06/03 70 71 70 71 155,800
2022/06/02 71 71 70 70 211,100
2022/06/01 70 71 69 70 310,000
2022/05/31 69 70 69 69 196,000
2022/05/30 69 70 68 69 210,600
2022/05/27 69 70 68 69 280,800
2022/05/26 69 70 68 69 362,800
2022/05/25 70 70 68 69 232,200
2022/05/24 69 70 68 69 354,700
2022/05/23 70 70 69 69 293,200
2022/05/20 69 70 69 70 282,200
2022/05/19 69 70 68 69 258,800
2022/05/18 69 70 69 70 204,000
2022/05/17 69 69 68 68 158,300
2022/05/16 69 69 68 69 349,900
2022/05/13 68 69 68 68 230,300
2022/05/12 70 70 68 68 398,300
2022/05/11 70 70 69 70 199,500
2022/05/10 70 70 68 70 543,200
2022/05/09 71 71 70 70 291,800
2022/05/06 71 71 70 70 130,400
2022/05/02 69 71 69 71 306,500
2022/04/28 70 70 69 69 134,700
2022/04/27 69 70 69 70 280,700
2022/04/26 70 70 69 70 300,400
2022/04/25 70 71 69 69 394,200
2022/04/22 70 71 70 70 201,400
2022/04/21 70 71 70 70 166,700
2022/04/20 71 72 70 71 234,200
2022/04/19 71 72 70 72 159,000
2022/04/18 71 72 70 71 128,900
2022/04/15 71 72 71 72 121,100
2022/04/14 71 72 70 71 254,700
2022/04/13 72 72 71 71 381,400
2022/04/12 72 72 71 72 122,400
2022/04/11 71 73 71 72 161,400
2022/04/08 72 73 71 73 191,900
2022/04/07 73 73 72 72 215,000
2022/04/06 72 73 72 73 257,700
2022/04/05 72 73 71 72 368,500
2022/04/04 73 74 72 72 235,500
2022/04/01 73 73 72 73 123,500
2022/03/31 73 73 72 73 86,300
2022/03/30 74 74 72 72 164,800
2022/03/29 74 74 72 74 600,000
2022/03/28 74 74 72 73 248,000
2022/03/25 74 75 73 73 315,200
2022/03/24 73 74 73 74 157,500
2022/03/23 73 74 73 73 218,300
2022/03/22 74 75 73 74 241,600
2022/03/18 74 75 73 73 236,000
2022/03/17 73 75 73 74 295,200
2022/03/16 74 74 72 73 316,000
2022/03/15 73 74 73 74 393,000
2022/03/14 72 73 72 73 192,700
2022/03/11 72 73 71 72 288,400
2022/03/10 71 72 71 72 234,100
2022/03/09 71 72 70 70 303,300
2022/03/08 71 72 71 71 317,000
2022/03/07 72 72 70 72 515,200
2022/03/04 73 74 72 73 267,600
2022/03/03 72 74 72 72 336,500
2022/03/02 71 72 71 71 242,800
2022/03/01 71 72 71 71 298,600
2022/02/28 71 72 71 72 248,000
2022/02/25 70 72 70 71 266,800
2022/02/24 72 72 69 70 614,700
2022/02/22 71 72 71 71 180,600
2022/02/21 72 73 71 71 250,700
2022/02/18 72 73 71 72 360,400
2022/02/17 73 73 72 72 233,500
2022/02/16 73 74 72 72 560,400
2022/02/15 72 72 71 72 179,500
2022/02/14 72 72 71 71 201,200
2022/02/10 72 73 71 71 296,700
2022/02/09 71 73 71 73 191,100
2022/02/08 73 73 71 71 294,800
2022/02/07 72 73 71 73 220,600
2022/02/04 72 73 71 71 172,600
2022/02/03 71 73 70 73 398,500
2022/02/02 71 72 71 71 196,000
2022/02/01 71 72 70 70 395,900
2022/01/31 70 72 69 72 393,200
2022/01/28 69 69 68 69 306,600
2022/01/27 70 71 67 68 598,500
2022/01/26 70 71 69 70 202,100
2022/01/25 71 71 69 70 177,900
2022/01/24 69 71 69 71 165,200
2022/01/21 70 71 70 71 284,100
2022/01/20 70 71 69 70 379,600
2022/01/19 71 72 69 69 550,700
2022/01/18 72 73 71 73 305,200
2022/01/17 72 73 71 73 435,600
2022/01/14 72 73 71 71 396,000
2022/01/13 73 74 72 72 265,200
2022/01/12 72 74 72 73 356,000
2022/01/11 72 73 72 73 126,100
2022/01/07 74 74 71 72 477,300
2022/01/06 74 74 73 73 368,900
2022/01/05 75 75 74 75 186,100
2022/01/04 74 75 73 75 272,700

このページの先頭へ