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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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