2437 Shinwa Wise Holdings(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 250 | 254 | 249 | 249 | 20,400 | 249 |
| 2024-11-20 | 243 | 252 | 243 | 250 | 42,100 | 250 |
| 2024-11-19 | 241 | 246 | 239 | 245 | 23,200 | 245 |
| 2024-11-18 | 244 | 245 | 239 | 242 | 60,500 | 242 |
| 2024-11-15 | 237 | 246 | 237 | 244 | 18,900 | 244 |
| 2024-11-14 | 240 | 242 | 237 | 240 | 30,900 | 240 |
| 2024-11-13 | 241 | 245 | 239 | 240 | 21,000 | 240 |
| 2024-11-12 | 243 | 259 | 242 | 243 | 58,600 | 243 |
| 2024-11-11 | 239 | 241 | 238 | 240 | 44,800 | 240 |
| 2024-11-08 | 252 | 253 | 237 | 241 | 102,200 | 241 |
| 2024-11-07 | 272 | 272 | 251 | 252 | 140,000 | 252 |
| 2024-11-06 | 293 | 293 | 263 | 269 | 157,200 | 269 |
| 2024-11-05 | 265 | 302 | 262 | 280 | 355,000 | 280 |
| 2024-11-01 | 247 | 272 | 246 | 257 | 139,800 | 257 |
| 2024-10-31 | 248 | 249 | 245 | 246 | 12,900 | 246 |
| 2024-10-30 | 246 | 249 | 244 | 248 | 17,000 | 248 |
| 2024-10-29 | 245 | 249 | 243 | 246 | 25,800 | 246 |
| 2024-10-28 | 234 | 246 | 233 | 245 | 39,400 | 245 |
| 2024-10-25 | 239 | 244 | 238 | 242 | 45,800 | 242 |
| 2024-10-24 | 243 | 246 | 241 | 244 | 17,900 | 244 |
| 2024-10-23 | 247 | 278 | 242 | 247 | 182,800 | 247 |
| 2024-10-22 | 249 | 251 | 240 | 247 | 62,500 | 247 |
| 2024-10-21 | 251 | 254 | 248 | 251 | 74,000 | 251 |
| 2024-10-18 | 252 | 255 | 252 | 253 | 9,900 | 253 |
| 2024-10-17 | 254 | 255 | 251 | 251 | 20,500 | 251 |
| 2024-10-16 | 259 | 259 | 252 | 254 | 22,200 | 254 |
| 2024-10-15 | 265 | 265 | 252 | 259 | 66,400 | 259 |
| 2024-10-11 | 268 | 272 | 256 | 265 | 84,300 | 265 |
| 2024-10-10 | 273 | 274 | 269 | 269 | 26,500 | 269 |
| 2024-10-09 | 272 | 274 | 272 | 273 | 21,600 | 273 |
| 2024-10-08 | 271 | 278 | 271 | 272 | 29,600 | 272 |
| 2024-10-07 | 278 | 278 | 274 | 274 | 50,900 | 274 |
| 2024-10-04 | 282 | 285 | 280 | 280 | 28,900 | 280 |
| 2024-10-03 | 288 | 292 | 281 | 281 | 26,200 | 281 |
| 2024-10-02 | 280 | 289 | 280 | 283 | 33,800 | 283 |
| 2024-10-01 | 285 | 288 | 283 | 287 | 35,900 | 287 |
| 2024-09-30 | 289 | 291 | 284 | 286 | 27,300 | 286 |
| 2024-09-27 | 292 | 297 | 291 | 297 | 13,600 | 297 |
| 2024-09-26 | 291 | 295 | 291 | 293 | 25,100 | 293 |
| 2024-09-25 | 295 | 295 | 289 | 293 | 14,500 | 293 |
| 2024-09-24 | 298 | 298 | 291 | 295 | 18,200 | 295 |
| 2024-09-20 | 298 | 300 | 296 | 296 | 18,000 | 296 |
| 2024-09-19 | 288 | 302 | 288 | 295 | 71,300 | 295 |
| 2024-09-18 | 286 | 295 | 284 | 286 | 25,000 | 286 |
| 2024-09-17 | 289 | 297 | 285 | 290 | 34,900 | 290 |
| 2024-09-13 | 290 | 291 | 285 | 289 | 44,600 | 289 |
| 2024-09-12 | 281 | 294 | 281 | 290 | 52,700 | 290 |
| 2024-09-11 | 289 | 289 | 274 | 275 | 92,700 | 275 |
| 2024-09-10 | 295 | 296 | 290 | 292 | 26,100 | 292 |
| 2024-09-09 | 276 | 295 | 276 | 289 | 85,900 | 289 |
| 2024-09-06 | 296 | 296 | 285 | 292 | 51,400 | 292 |
| 2024-09-05 | 296 | 302 | 294 | 295 | 72,700 | 295 |
| 2024-09-04 | 301 | 305 | 298 | 299 | 106,900 | 299 |
| 2024-09-03 | 296 | 314 | 294 | 309 | 109,100 | 309 |
| 2024-09-02 | 305 | 306 | 293 | 296 | 118,200 | 296 |
| 2024-08-30 | 302 | 318 | 302 | 305 | 80,100 | 305 |
| 2024-08-29 | 306 | 313 | 303 | 304 | 41,600 | 304 |
| 2024-08-28 | 313 | 315 | 307 | 309 | 111,700 | 309 |
| 2024-08-27 | 308 | 320 | 308 | 315 | 32,000 | 315 |
| 2024-08-26 | 305 | 310 | 305 | 309 | 24,300 | 309 |
| 2024-08-23 | 305 | 309 | 301 | 305 | 43,800 | 305 |
| 2024-08-22 | 316 | 317 | 304 | 305 | 143,800 | 305 |
| 2024-08-21 | 322 | 327 | 316 | 316 | 60,000 | 316 |
| 2024-08-20 | 317 | 327 | 317 | 318 | 196,900 | 318 |
| 2024-08-19 | 333 | 333 | 313 | 317 | 64,800 | 317 |
| 2024-08-16 | 326 | 343 | 321 | 334 | 115,900 | 334 |
| 2024-08-15 | 304 | 330 | 304 | 327 | 111,100 | 327 |
| 2024-08-14 | 302 | 312 | 296 | 304 | 68,700 | 304 |
| 2024-08-13 | 288 | 303 | 288 | 303 | 83,700 | 303 |
| 2024-08-09 | 305 | 305 | 282 | 287 | 83,300 | 287 |
| 2024-08-08 | 287 | 299 | 282 | 292 | 140,200 | 292 |
| 2024-08-07 | 243 | 308 | 243 | 295 | 461,800 | 295 |
| 2024-08-06 | 266 | 296 | 228 | 241 | 616,800 | 241 |
| 2024-08-05 | 307 | 309 | 258 | 258 | 244,400 | 258 |
| 2024-08-02 | 339 | 339 | 319 | 338 | 149,900 | 338 |
| 2024-08-01 | 356 | 356 | 340 | 343 | 73,500 | 343 |
| 2024-07-31 | 363 | 363 | 349 | 357 | 113,100 | 357 |
| 2024-07-30 | 357 | 357 | 343 | 347 | 143,100 | 347 |
| 2024-07-29 | 362 | 374 | 357 | 358 | 114,100 | 358 |
| 2024-07-26 | 363 | 373 | 363 | 365 | 69,300 | 365 |
| 2024-07-25 | 365 | 367 | 360 | 361 | 143,200 | 361 |
| 2024-07-24 | 380 | 387 | 372 | 372 | 83,600 | 372 |
| 2024-07-23 | 374 | 396 | 374 | 386 | 213,200 | 386 |
| 2024-07-22 | 375 | 378 | 366 | 371 | 99,900 | 371 |
| 2024-07-19 | 378 | 378 | 370 | 370 | 90,200 | 370 |
| 2024-07-18 | 380 | 384 | 373 | 379 | 85,500 | 379 |
| 2024-07-17 | 383 | 388 | 379 | 380 | 112,800 | 380 |
| 2024-07-16 | 387 | 387 | 381 | 384 | 53,900 | 384 |
| 2024-07-12 | 375 | 389 | 375 | 389 | 127,700 | 389 |
| 2024-07-11 | 389 | 389 | 371 | 379 | 216,600 | 379 |
| 2024-07-10 | 409 | 409 | 379 | 382 | 221,600 | 382 |
| 2024-07-09 | 390 | 414 | 390 | 400 | 289,100 | 400 |
| 2024-07-08 | 387 | 397 | 377 | 391 | 583,400 | 391 |
| 2024-07-05 | 387 | 400 | 387 | 387 | 1,831,800 | 387 |
| 2024-07-04 | 472 | 476 | 466 | 467 | 42,400 | 467 |
| 2024-07-03 | 484 | 484 | 472 | 472 | 53,200 | 472 |
| 2024-07-02 | 487 | 489 | 479 | 484 | 21,700 | 484 |
| 2024-07-01 | 488 | 491 | 483 | 487 | 23,600 | 487 |
| 2024-06-28 | 487 | 488 | 478 | 488 | 45,700 | 488 |
| 2024-06-27 | 492 | 495 | 485 | 486 | 45,700 | 486 |
| 2024-06-26 | 481 | 500 | 480 | 492 | 39,500 | 492 |
| 2024-06-25 | 473 | 481 | 472 | 480 | 22,800 | 480 |
| 2024-06-24 | 478 | 481 | 474 | 474 | 25,100 | 474 |
| 2024-06-21 | 472 | 478 | 471 | 478 | 17,700 | 478 |
| 2024-06-20 | 480 | 484 | 469 | 469 | 30,900 | 469 |
| 2024-06-19 | 471 | 483 | 469 | 480 | 29,000 | 480 |
| 2024-06-18 | 477 | 477 | 466 | 471 | 34,300 | 471 |
| 2024-06-17 | 469 | 480 | 469 | 475 | 27,600 | 475 |
| 2024-06-14 | 470 | 473 | 465 | 473 | 53,300 | 473 |
| 2024-06-13 | 498 | 498 | 473 | 475 | 124,400 | 475 |
| 2024-06-12 | 508 | 515 | 498 | 498 | 91,800 | 498 |
| 2024-06-11 | 518 | 518 | 511 | 511 | 19,400 | 511 |
| 2024-06-10 | 517 | 524 | 512 | 516 | 39,800 | 516 |
| 2024-06-07 | 506 | 524 | 504 | 517 | 55,900 | 517 |
| 2024-06-06 | 514 | 518 | 506 | 506 | 41,000 | 506 |
| 2024-06-05 | 526 | 530 | 513 | 513 | 58,700 | 513 |
| 2024-06-04 | 530 | 546 | 525 | 535 | 112,500 | 535 |
| 2024-06-03 | 543 | 551 | 516 | 530 | 190,400 | 530 |
| 2024-05-31 | 509 | 543 | 509 | 540 | 205,800 | 540 |
| 2024-05-30 | 526 | 532 | 498 | 507 | 235,400 | 507 |
| 2024-05-29 | 529 | 567 | 520 | 532 | 736,500 | 532 |
| 2024-05-28 | 523 | 523 | 510 | 520 | 104,000 | 520 |
| 2024-05-27 | 517 | 534 | 515 | 523 | 139,400 | 523 |
| 2024-05-24 | 502 | 519 | 501 | 517 | 122,800 | 517 |
| 2024-05-23 | 500 | 510 | 499 | 509 | 137,300 | 509 |
| 2024-05-22 | 498 | 505 | 490 | 492 | 68,800 | 492 |
| 2024-05-21 | 501 | 509 | 499 | 504 | 62,200 | 504 |
| 2024-05-20 | 509 | 528 | 495 | 505 | 128,900 | 505 |
| 2024-05-17 | 508 | 530 | 507 | 516 | 91,900 | 516 |
| 2024-05-16 | 514 | 518 | 506 | 510 | 90,800 | 510 |
| 2024-05-15 | 528 | 537 | 508 | 514 | 163,000 | 514 |
| 2024-05-14 | 507 | 531 | 507 | 523 | 185,500 | 523 |
| 2024-05-13 | 490 | 507 | 490 | 505 | 87,600 | 505 |
| 2024-05-10 | 483 | 498 | 479 | 495 | 113,800 | 495 |
| 2024-05-09 | 470 | 479 | 466 | 478 | 45,900 | 478 |
| 2024-05-08 | 477 | 481 | 466 | 469 | 56,500 | 469 |
| 2024-05-07 | 458 | 482 | 458 | 474 | 108,900 | 474 |
| 2024-05-02 | 454 | 459 | 451 | 458 | 18,500 | 458 |
| 2024-05-01 | 452 | 457 | 448 | 452 | 22,300 | 452 |
| 2024-04-30 | 454 | 457 | 442 | 453 | 63,700 | 453 |
| 2024-04-26 | 450 | 459 | 445 | 451 | 40,900 | 451 |
| 2024-04-25 | 445 | 454 | 440 | 450 | 44,000 | 450 |
| 2024-04-24 | 436 | 452 | 436 | 445 | 33,700 | 445 |
| 2024-04-23 | 439 | 440 | 432 | 435 | 20,800 | 435 |
| 2024-04-22 | 427 | 441 | 427 | 436 | 30,700 | 436 |
| 2024-04-19 | 440 | 441 | 426 | 427 | 24,700 | 427 |
| 2024-04-18 | 427 | 447 | 426 | 440 | 41,500 | 440 |
| 2024-04-17 | 434 | 434 | 424 | 424 | 59,300 | 424 |
| 2024-04-16 | 434 | 438 | 427 | 430 | 68,200 | 430 |
| 2024-04-15 | 438 | 444 | 438 | 439 | 41,600 | 439 |
| 2024-04-12 | 448 | 459 | 443 | 445 | 41,100 | 445 |
| 2024-04-11 | 449 | 455 | 446 | 450 | 38,300 | 450 |
| 2024-04-10 | 447 | 461 | 447 | 457 | 60,900 | 457 |
| 2024-04-09 | 443 | 446 | 440 | 444 | 49,500 | 444 |
| 2024-04-08 | 434 | 442 | 433 | 435 | 59,800 | 435 |
| 2024-04-05 | 445 | 446 | 430 | 438 | 133,900 | 438 |
| 2024-04-04 | 456 | 456 | 446 | 446 | 55,400 | 446 |
| 2024-04-03 | 450 | 458 | 449 | 452 | 61,200 | 452 |
| 2024-04-02 | 461 | 463 | 452 | 453 | 83,900 | 453 |
| 2024-04-01 | 470 | 472 | 460 | 460 | 62,800 | 460 |
| 2024-03-29 | 471 | 475 | 468 | 471 | 32,000 | 471 |
| 2024-03-28 | 467 | 475 | 464 | 472 | 73,300 | 472 |
| 2024-03-27 | 462 | 469 | 459 | 465 | 44,400 | 465 |
| 2024-03-26 | 463 | 470 | 462 | 462 | 299,800 | 462 |
| 2024-03-25 | 465 | 472 | 463 | 463 | 56,100 | 463 |
| 2024-03-22 | 477 | 477 | 461 | 465 | 85,700 | 465 |
| 2024-03-21 | 476 | 479 | 469 | 472 | 57,700 | 472 |
| 2024-03-19 | 469 | 477 | 465 | 471 | 104,500 | 471 |
| 2024-03-18 | 450 | 467 | 450 | 465 | 111,600 | 465 |
| 2024-03-15 | 464 | 466 | 450 | 451 | 213,100 | 451 |
| 2024-03-14 | 472 | 478 | 458 | 465 | 256,000 | 465 |
| 2024-03-13 | 504 | 504 | 471 | 472 | 638,500 | 472 |
| 2024-03-12 | 498 | 506 | 494 | 504 | 135,300 | 504 |
| 2024-03-11 | 507 | 508 | 496 | 500 | 177,300 | 500 |
| 2024-03-08 | 510 | 521 | 510 | 510 | 126,400 | 510 |
| 2024-03-07 | 530 | 531 | 510 | 510 | 229,700 | 510 |
| 2024-03-06 | 516 | 536 | 513 | 525 | 371,800 | 525 |
| 2024-03-05 | 535 | 547 | 514 | 517 | 645,800 | 517 |
| 2024-03-04 | 521 | 521 | 499 | 501 | 275,000 | 501 |
| 2024-03-01 | 527 | 533 | 518 | 523 | 221,200 | 523 |
| 2024-02-29 | 516 | 540 | 505 | 532 | 632,100 | 532 |
| 2024-02-28 | 499 | 509 | 498 | 501 | 113,500 | 501 |
| 2024-02-27 | 507 | 512 | 496 | 499 | 116,500 | 499 |
| 2024-02-26 | 502 | 505 | 496 | 501 | 114,400 | 501 |
| 2024-02-22 | 502 | 504 | 491 | 498 | 176,800 | 498 |
| 2024-02-21 | 504 | 506 | 497 | 499 | 107,400 | 499 |
| 2024-02-20 | 510 | 516 | 497 | 508 | 181,600 | 508 |
| 2024-02-19 | 511 | 516 | 500 | 502 | 160,100 | 502 |
| 2024-02-16 | 507 | 524 | 507 | 511 | 234,600 | 511 |
| 2024-02-15 | 523 | 523 | 504 | 504 | 150,700 | 504 |
| 2024-02-14 | 498 | 520 | 496 | 516 | 219,800 | 516 |
| 2024-02-13 | 499 | 507 | 493 | 506 | 206,600 | 506 |
| 2024-02-09 | 494 | 503 | 494 | 494 | 99,400 | 494 |
| 2024-02-08 | 497 | 504 | 491 | 496 | 113,800 | 496 |
| 2024-02-07 | 495 | 501 | 494 | 496 | 124,800 | 496 |
| 2024-02-06 | 502 | 507 | 498 | 498 | 122,400 | 498 |
| 2024-02-05 | 500 | 512 | 494 | 500 | 276,100 | 500 |
| 2024-02-02 | 491 | 506 | 489 | 500 | 188,200 | 500 |
| 2024-02-01 | 504 | 509 | 491 | 493 | 369,800 | 493 |
| 2024-01-31 | 513 | 530 | 493 | 518 | 555,700 | 518 |
| 2024-01-30 | 511 | 521 | 504 | 517 | 263,600 | 517 |
| 2024-01-29 | 511 | 530 | 508 | 513 | 387,200 | 513 |
| 2024-01-26 | 513 | 521 | 498 | 501 | 237,900 | 501 |
| 2024-01-25 | 512 | 530 | 496 | 518 | 382,400 | 518 |
| 2024-01-24 | 489 | 535 | 488 | 512 | 449,900 | 512 |
| 2024-01-23 | 505 | 512 | 493 | 494 | 309,400 | 494 |
| 2024-01-22 | 487 | 508 | 473 | 505 | 442,500 | 505 |
| 2024-01-19 | 473 | 526 | 453 | 487 | 2,143,300 | 487 |
| 2024-01-18 | 538 | 555 | 447 | 457 | 1,974,500 | 457 |
| 2024-01-17 | 571 | 577 | 547 | 547 | 488,600 | 547 |
| 2024-01-16 | 610 | 611 | 577 | 579 | 604,400 | 579 |
| 2024-01-15 | 632 | 653 | 617 | 622 | 1,294,500 | 622 |
| 2024-01-12 | 634 | 675 | 614 | 642 | 3,369,800 | 642 |
| 2024-01-11 | 563 | 663 | 556 | 663 | 4,256,600 | 663 |
| 2024-01-10 | 565 | 570 | 561 | 563 | 73,800 | 563 |
| 2024-01-09 | 569 | 573 | 559 | 567 | 86,600 | 567 |
| 2024-01-05 | 564 | 568 | 555 | 563 | 69,200 | 563 |
| 2024-01-04 | 558 | 574 | 556 | 563 | 69,000 | 563 |
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
