2437 Shinwa Wise Holdings(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-09 | 356 | 363 | 326 | 357 | 384,200 | 357 |
| 2025-09-08 | 361 | 366 | 343 | 364 | 429,800 | 364 |
| 2025-09-05 | 324 | 381 | 318 | 365 | 2,159,100 | 365 |
| 2025-09-04 | 321 | 321 | 301 | 301 | 31,400 | 301 |
| 2025-09-03 | 323 | 323 | 316 | 318 | 45,800 | 318 |
| 2025-09-02 | 324 | 329 | 312 | 324 | 96,000 | 324 |
| 2025-09-01 | 300 | 325 | 300 | 321 | 171,000 | 321 |
| 2025-08-29 | 292 | 300 | 292 | 300 | 11,100 | 300 |
| 2025-08-28 | 293 | 297 | 291 | 292 | 9,900 | 292 |
| 2025-08-27 | 297 | 297 | 293 | 293 | 9,000 | 293 |
| 2025-08-26 | 297 | 298 | 294 | 297 | 13,100 | 297 |
| 2025-08-25 | 300 | 300 | 296 | 299 | 21,400 | 299 |
| 2025-08-22 | 292 | 299 | 292 | 297 | 24,700 | 297 |
| 2025-08-21 | 293 | 294 | 291 | 291 | 8,100 | 291 |
| 2025-08-20 | 292 | 296 | 291 | 291 | 19,400 | 291 |
| 2025-08-19 | 290 | 293 | 288 | 290 | 14,200 | 290 |
| 2025-08-18 | 290 | 291 | 287 | 289 | 9,000 | 289 |
| 2025-08-15 | 285 | 291 | 285 | 290 | 18,300 | 290 |
| 2025-08-14 | 283 | 286 | 281 | 284 | 10,400 | 284 |
| 2025-08-13 | 283 | 283 | 281 | 281 | 227,900 | 281 |
| 2025-08-12 | 284 | 285 | 281 | 283 | 18,000 | 283 |
| 2025-08-08 | 283 | 285 | 282 | 284 | 9,500 | 284 |
| 2025-08-07 | 285 | 286 | 282 | 284 | 15,200 | 284 |
| 2025-08-06 | 285 | 287 | 273 | 285 | 38,000 | 285 |
| 2025-08-05 | 285 | 287 | 284 | 287 | 9,200 | 287 |
| 2025-08-04 | 283 | 289 | 280 | 286 | 35,000 | 286 |
| 2025-08-01 | 283 | 285 | 282 | 283 | 16,100 | 283 |
| 2025-07-31 | 283 | 285 | 283 | 283 | 7,000 | 283 |
| 2025-07-30 | 286 | 286 | 282 | 283 | 24,200 | 283 |
| 2025-07-29 | 287 | 289 | 285 | 286 | 10,200 | 286 |
| 2025-07-28 | 293 | 294 | 287 | 287 | 30,200 | 287 |
| 2025-07-25 | 293 | 294 | 292 | 293 | 6,600 | 293 |
| 2025-07-24 | 292 | 299 | 290 | 292 | 39,600 | 292 |
| 2025-07-23 | 281 | 298 | 281 | 290 | 67,000 | 290 |
| 2025-07-22 | 283 | 288 | 281 | 281 | 34,100 | 281 |
| 2025-07-18 | 288 | 290 | 284 | 285 | 38,000 | 285 |
| 2025-07-17 | 282 | 289 | 282 | 285 | 28,100 | 285 |
| 2025-07-16 | 284 | 284 | 278 | 283 | 21,700 | 283 |
| 2025-07-15 | 285 | 285 | 277 | 284 | 66,700 | 284 |
| 2025-07-14 | 291 | 292 | 277 | 284 | 177,900 | 284 |
| 2025-07-11 | 304 | 304 | 298 | 303 | 108,100 | 303 |
| 2025-07-10 | 302 | 304 | 299 | 304 | 86,800 | 304 |
| 2025-07-09 | 300 | 306 | 298 | 299 | 58,000 | 299 |
| 2025-07-08 | 299 | 302 | 296 | 299 | 19,900 | 299 |
| 2025-07-07 | 297 | 299 | 296 | 298 | 10,000 | 298 |
| 2025-07-04 | 296 | 298 | 295 | 297 | 16,300 | 297 |
| 2025-07-03 | 298 | 302 | 297 | 297 | 21,700 | 297 |
| 2025-07-02 | 302 | 302 | 298 | 300 | 23,600 | 300 |
| 2025-07-01 | 316 | 316 | 304 | 304 | 33,800 | 304 |
| 2025-06-30 | 317 | 325 | 313 | 316 | 90,000 | 316 |
| 2025-06-27 | 312 | 312 | 301 | 304 | 28,400 | 304 |
| 2025-06-26 | 312 | 315 | 307 | 307 | 39,000 | 307 |
| 2025-06-25 | 307 | 315 | 299 | 315 | 177,300 | 315 |
| 2025-06-24 | 300 | 311 | 300 | 310 | 46,400 | 310 |
| 2025-06-23 | 301 | 304 | 295 | 295 | 61,700 | 295 |
| 2025-06-20 | 299 | 305 | 299 | 301 | 23,200 | 301 |
| 2025-06-19 | 302 | 305 | 295 | 299 | 77,900 | 299 |
| 2025-06-18 | 309 | 320 | 301 | 301 | 84,000 | 301 |
| 2025-06-17 | 306 | 316 | 301 | 309 | 118,200 | 309 |
| 2025-06-16 | 298 | 308 | 297 | 306 | 100,900 | 306 |
| 2025-06-13 | 299 | 299 | 291 | 292 | 19,700 | 292 |
| 2025-06-12 | 295 | 300 | 292 | 296 | 39,300 | 296 |
| 2025-06-11 | 293 | 296 | 291 | 295 | 14,800 | 295 |
| 2025-06-10 | 285 | 299 | 283 | 288 | 78,200 | 288 |
| 2025-06-09 | 291 | 293 | 281 | 281 | 65,800 | 281 |
| 2025-06-06 | 304 | 304 | 280 | 286 | 230,300 | 286 |
| 2025-06-05 | 310 | 316 | 299 | 302 | 129,700 | 302 |
| 2025-06-04 | 308 | 314 | 306 | 314 | 37,100 | 314 |
| 2025-06-03 | 305 | 315 | 297 | 308 | 324,400 | 308 |
| 2025-06-02 | 314 | 314 | 304 | 305 | 38,800 | 305 |
| 2025-05-30 | 317 | 321 | 315 | 315 | 28,600 | 315 |
| 2025-05-29 | 321 | 328 | 319 | 322 | 69,400 | 322 |
| 2025-05-28 | 335 | 345 | 317 | 323 | 629,000 | 323 |
| 2025-05-27 | 354 | 356 | 347 | 351 | 36,700 | 351 |
| 2025-05-26 | 363 | 365 | 356 | 356 | 53,500 | 356 |
| 2025-05-23 | 375 | 379 | 361 | 361 | 91,700 | 361 |
| 2025-05-22 | 384 | 385 | 374 | 380 | 299,900 | 380 |
| 2025-05-21 | 388 | 388 | 378 | 380 | 400,500 | 380 |
| 2025-05-20 | 387 | 391 | 380 | 380 | 102,400 | 380 |
| 2025-05-19 | 379 | 388 | 377 | 379 | 78,600 | 379 |
| 2025-05-16 | 384 | 384 | 375 | 377 | 91,200 | 377 |
| 2025-05-15 | 376 | 388 | 376 | 384 | 97,000 | 384 |
| 2025-05-14 | 372 | 382 | 372 | 376 | 53,300 | 376 |
| 2025-05-13 | 375 | 376 | 369 | 370 | 122,100 | 370 |
| 2025-05-12 | 387 | 387 | 375 | 375 | 178,200 | 375 |
| 2025-05-09 | 391 | 392 | 387 | 387 | 242,200 | 387 |
| 2025-05-08 | 393 | 395 | 390 | 390 | 66,000 | 390 |
| 2025-05-07 | 391 | 393 | 390 | 391 | 37,900 | 391 |
| 2025-05-02 | 393 | 393 | 390 | 390 | 70,900 | 390 |
| 2025-05-01 | 390 | 394 | 390 | 391 | 37,300 | 391 |
| 2025-04-30 | 388 | 392 | 388 | 389 | 41,500 | 389 |
| 2025-04-28 | 390 | 395 | 387 | 387 | 67,000 | 387 |
| 2025-04-25 | 386 | 393 | 386 | 388 | 43,700 | 388 |
| 2025-04-24 | 397 | 397 | 384 | 385 | 129,600 | 385 |
| 2025-04-23 | 390 | 398 | 388 | 396 | 87,900 | 396 |
| 2025-04-22 | 385 | 392 | 384 | 387 | 71,200 | 387 |
| 2025-04-21 | 385 | 393 | 383 | 384 | 141,800 | 384 |
| 2025-04-18 | 373 | 391 | 371 | 383 | 250,600 | 383 |
| 2025-04-17 | 376 | 378 | 371 | 374 | 110,500 | 374 |
| 2025-04-16 | 374 | 379 | 373 | 375 | 122,900 | 375 |
| 2025-04-15 | 372 | 375 | 371 | 373 | 70,700 | 373 |
| 2025-04-14 | 375 | 376 | 369 | 370 | 156,400 | 370 |
| 2025-04-11 | 379 | 383 | 373 | 374 | 354,500 | 374 |
| 2025-04-10 | 389 | 392 | 366 | 386 | 257,600 | 386 |
| 2025-04-09 | 380 | 385 | 370 | 384 | 241,600 | 384 |
| 2025-04-08 | 365 | 392 | 360 | 382 | 363,800 | 382 |
| 2025-04-07 | 340 | 360 | 335 | 344 | 330,300 | 344 |
| 2025-04-04 | 375 | 391 | 368 | 376 | 273,900 | 376 |
| 2025-04-03 | 372 | 379 | 355 | 376 | 185,100 | 376 |
| 2025-04-02 | 378 | 385 | 376 | 377 | 115,400 | 377 |
| 2025-04-01 | 380 | 402 | 377 | 379 | 268,300 | 379 |
| 2025-03-31 | 386 | 394 | 379 | 380 | 195,000 | 380 |
| 2025-03-28 | 394 | 421 | 367 | 394 | 1,974,000 | 394 |
| 2025-03-27 | 400 | 400 | 382 | 386 | 183,100 | 386 |
| 2025-03-26 | 389 | 408 | 388 | 400 | 189,100 | 400 |
| 2025-03-25 | 392 | 393 | 351 | 381 | 775,800 | 381 |
| 2025-03-24 | 428 | 428 | 393 | 405 | 226,200 | 405 |
| 2025-03-21 | 415 | 430 | 409 | 426 | 156,700 | 426 |
| 2025-03-19 | 416 | 422 | 396 | 409 | 324,300 | 409 |
| 2025-03-18 | 381 | 413 | 372 | 401 | 374,400 | 401 |
| 2025-03-17 | 380 | 388 | 377 | 383 | 100,700 | 383 |
| 2025-03-14 | 376 | 383 | 362 | 378 | 101,100 | 378 |
| 2025-03-13 | 381 | 387 | 372 | 381 | 108,200 | 381 |
| 2025-03-12 | 374 | 395 | 374 | 379 | 301,100 | 379 |
| 2025-03-11 | 356 | 374 | 355 | 366 | 219,100 | 366 |
| 2025-03-10 | 340 | 378 | 335 | 364 | 492,600 | 364 |
| 2025-03-07 | 322 | 337 | 320 | 335 | 140,000 | 335 |
| 2025-03-06 | 323 | 344 | 320 | 328 | 218,600 | 328 |
| 2025-03-05 | 321 | 325 | 316 | 320 | 119,000 | 320 |
| 2025-03-04 | 308 | 324 | 298 | 317 | 214,300 | 317 |
| 2025-03-03 | 311 | 314 | 303 | 306 | 235,100 | 306 |
| 2025-02-28 | 323 | 355 | 312 | 318 | 1,742,100 | 318 |
| 2025-02-27 | 282 | 288 | 279 | 287 | 43,000 | 287 |
| 2025-02-26 | 289 | 290 | 280 | 284 | 46,500 | 284 |
| 2025-02-25 | 275 | 289 | 275 | 288 | 74,600 | 288 |
| 2025-02-21 | 277 | 283 | 274 | 275 | 31,400 | 275 |
| 2025-02-20 | 280 | 287 | 277 | 277 | 27,400 | 277 |
| 2025-02-19 | 288 | 290 | 280 | 280 | 28,600 | 280 |
| 2025-02-18 | 283 | 292 | 283 | 286 | 57,600 | 286 |
| 2025-02-17 | 284 | 290 | 280 | 283 | 46,900 | 283 |
| 2025-02-14 | 280 | 284 | 278 | 284 | 34,900 | 284 |
| 2025-02-13 | 287 | 287 | 279 | 279 | 30,800 | 279 |
| 2025-02-12 | 280 | 280 | 275 | 276 | 19,200 | 276 |
| 2025-02-10 | 279 | 285 | 278 | 280 | 18,700 | 280 |
| 2025-02-07 | 282 | 286 | 281 | 281 | 22,200 | 281 |
| 2025-02-06 | 290 | 292 | 284 | 284 | 30,100 | 284 |
| 2025-02-05 | 285 | 305 | 281 | 290 | 122,300 | 290 |
| 2025-02-04 | 280 | 286 | 278 | 282 | 21,600 | 282 |
| 2025-02-03 | 275 | 278 | 273 | 277 | 32,400 | 277 |
| 2025-01-31 | 278 | 278 | 272 | 278 | 24,000 | 278 |
| 2025-01-30 | 279 | 284 | 276 | 276 | 53,900 | 276 |
| 2025-01-29 | 284 | 287 | 279 | 279 | 45,700 | 279 |
| 2025-01-28 | 287 | 293 | 282 | 285 | 60,400 | 285 |
| 2025-01-27 | 299 | 300 | 281 | 287 | 77,300 | 287 |
| 2025-01-24 | 289 | 303 | 287 | 298 | 145,800 | 298 |
| 2025-01-23 | 297 | 301 | 291 | 292 | 70,900 | 292 |
| 2025-01-22 | 282 | 300 | 274 | 293 | 243,700 | 293 |
| 2025-01-21 | 297 | 306 | 275 | 282 | 811,200 | 282 |
| 2025-01-20 | 266 | 268 | 256 | 268 | 45,600 | 268 |
| 2025-01-17 | 269 | 271 | 256 | 264 | 92,000 | 264 |
| 2025-01-16 | 275 | 282 | 269 | 270 | 62,500 | 270 |
| 2025-01-15 | 271 | 281 | 270 | 275 | 65,800 | 275 |
| 2025-01-14 | 281 | 283 | 267 | 268 | 138,200 | 268 |
| 2025-01-10 | 291 | 292 | 282 | 283 | 115,200 | 283 |
| 2025-01-09 | 289 | 295 | 285 | 291 | 100,200 | 291 |
| 2025-01-08 | 302 | 307 | 289 | 292 | 175,400 | 292 |
| 2025-01-07 | 312 | 321 | 303 | 303 | 148,300 | 303 |
| 2025-01-06 | 298 | 314 | 298 | 312 | 146,900 | 312 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-08-28]1株→3株 [2005-05-26]1株→3株