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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
