2437 Shinwa Wise Holdings(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	552	574	552	565	89,700	565
2023-12-28	537	560	533	553	116,400	553
2023-12-27	552	554	542	543	190,200	543
2023-12-26	559	569	549	561	136,300	561
2023-12-25	570	570	549	560	100,800	560
2023-12-22	569	575	556	560	104,400	560
2023-12-21	571	573	553	559	130,400	559
2023-12-20	590	594	578	578	93,500	578
2023-12-19	578	593	574	593	125,600	593
2023-12-18	591	593	572	574	163,900	574
2023-12-15	584	602	576	598	201,300	598
2023-12-14	610	611	583	584	266,900	584
2023-12-13	600	622	586	607	358,100	607
2023-12-12	617	663	602	605	1,218,500	605
2023-12-11	587	615	587	608	317,300	608
2023-12-08	595	610	577	581	271,900	581
2023-12-07	588	613	585	601	117,100	601
2023-12-06	595	599	583	588	124,800	588
2023-12-05	582	610	573	596	174,600	596
2023-12-04	568	596	557	587	202,200	587
2023-12-01	551	570	544	560	118,500	560
2023-11-30	542	551	542	550	48,200	550
2023-11-29	540	552	540	542	62,500	542
2023-11-28	557	557	540	540	58,500	540
2023-11-27	556	571	549	555	79,700	555
2023-11-24	573	573	550	555	144,800	555
2023-11-22	574	577	563	570	72,800	570
2023-11-21	563	573	560	573	59,100	573
2023-11-20	553	572	553	563	84,600	563
2023-11-17	550	561	546	556	73,700	556
2023-11-16	552	563	550	555	46,800	555
2023-11-15	561	572	555	558	63,300	558
2023-11-14	555	565	553	560	43,700	560
2023-11-13	559	562	548	548	87,000	548
2023-11-10	553	563	545	562	56,000	562
2023-11-09	568	571	543	553	88,200	553
2023-11-08	573	576	554	568	62,000	568
2023-11-07	577	577	561	564	80,600	564
2023-11-06	566	579	566	577	72,700	577
2023-11-02	575	579	566	566	52,400	566
2023-11-01	575	577	561	568	59,800	568
2023-10-31	558	577	548	574	67,500	574
2023-10-30	552	560	551	558	31,300	558
2023-10-27	560	569	555	559	48,500	559
2023-10-26	563	567	558	560	51,700	560
2023-10-25	590	590	567	567	100,200	567
2023-10-24	563	595	563	591	174,200	591
2023-10-23	564	585	563	563	146,200	563
2023-10-20	534	574	532	574	118,200	574
2023-10-19	538	546	530	543	82,400	543
2023-10-18	540	547	526	539	106,500	539
2023-10-17	560	561	537	539	144,200	539
2023-10-16	550	568	541	551	232,300	551
2023-10-13	605	613	574	575	292,500	575
2023-10-12	611	617	603	614	105,600	614
2023-10-11	631	632	610	611	93,700	611
2023-10-10	625	639	624	631	79,700	631
2023-10-06	625	628	616	619	57,500	619
2023-10-05	609	629	609	625	111,600	625
2023-10-04	603	617	603	607	177,100	607
2023-10-03	637	638	616	617	126,100	617
2023-10-02	642	658	639	639	151,300	639
2023-09-29	640	661	640	642	162,600	642
2023-09-28	648	650	639	642	73,700	642
2023-09-27	634	649	634	646	67,900	646
2023-09-26	648	648	629	637	83,600	637
2023-09-25	646	656	642	642	97,500	642
2023-09-22	630	653	620	646	210,500	646
2023-09-21	638	646	630	640	52,300	640
2023-09-20	625	640	625	634	78,700	634
2023-09-19	641	647	629	632	120,700	632
2023-09-15	652	654	631	637	336,600	637
2023-09-14	667	672	648	655	295,000	655
2023-09-13	666	675	660	672	130,900	672
2023-09-12	672	686	669	669	132,200	669
2023-09-11	702	708	663	669	362,000	669
2023-09-08	660	705	658	692	911,000	692
2023-09-07	669	672	660	664	139,700	664
2023-09-06	681	683	669	671	149,400	671
2023-09-05	683	697	678	683	165,300	683
2023-09-04	669	699	669	685	317,600	685
2023-09-01	648	679	643	675	335,400	675
2023-08-31	646	654	635	649	161,100	649
2023-08-30	653	661	644	645	258,700	645
2023-08-29	625	667	625	658	536,900	658
2023-08-28	621	630	617	622	115,300	622
2023-08-25	607	632	607	618	203,900	618
2023-08-24	621	627	611	615	172,800	615
2023-08-23	605	630	600	630	235,100	630
2023-08-22	581	613	577	606	425,300	606
2023-08-21	565	578	562	572	169,200	572
2023-08-18	598	598	570	570	260,800	570
2023-08-17	606	607	590	590	187,700	590
2023-08-16	633	633	603	603	448,900	603
2023-08-15	649	655	636	643	191,800	643
2023-08-14	670	674	634	644	506,000	644
2023-08-10	666	681	661	676	335,000	676
2023-08-09	684	699	668	672	392,400	672
2023-08-08	731	736	692	694	409,200	694
2023-08-07	713	734	706	728	227,000	728
2023-08-04	738	749	725	725	258,900	725
2023-08-03	736	747	728	745	211,000	745
2023-08-02	741	765	730	744	644,300	744
2023-08-01	729	757	724	745	774,100	745
2023-07-31	731	739	716	730	492,300	730
2023-07-28	726	752	690	716	1,085,700	716
2023-07-27	738	761	721	735	754,400	735
2023-07-26	730	771	727	745	983,000	745
2023-07-25	713	757	710	737	1,071,500	737
2023-07-24	715	746	705	717	1,633,100	717
2023-07-21	760	763	709	724	2,649,400	724
2023-07-20	761	843	745	775	8,138,400	775
2023-07-19	675	773	674	773	5,016,800	773
2023-07-18	694	702	661	673	4,087,100	673
2023-07-14	642	724	619	684	4,632,200	684
2023-07-13	656	661	631	637	490,200	637
2023-07-12	658	666	645	662	395,600	662
2023-07-11	660	669	649	654	430,500	654
2023-07-10	674	674	637	658	624,000	658
2023-07-07	678	688	670	675	457,100	675
2023-07-06	684	691	662	687	779,900	687
2023-07-05	678	691	676	689	503,500	689
2023-07-04	670	693	662	683	705,100	683
2023-07-03	666	680	653	665	569,600	665
2023-06-30	666	666	645	664	568,000	664
2023-06-29	653	683	650	670	556,000	670
2023-06-28	664	665	637	648	402,400	648
2023-06-27	629	658	623	656	373,400	656
2023-06-26	621	641	619	629	415,800	629
2023-06-23	653	654	602	616	658,800	616
2023-06-22	647	667	640	649	645,500	649
2023-06-21	683	692	646	647	1,267,600	647
2023-06-20	633	696	632	693	1,210,900	693
2023-06-19	629	637	620	630	225,500	630
2023-06-16	602	619	600	619	274,000	619
2023-06-15	601	617	593	597	282,900	597
2023-06-14	597	606	589	601	292,900	601
2023-06-13	598	603	584	587	215,000	587
2023-06-12	590	617	585	599	269,500	599
2023-06-09	596	603	585	586	190,200	586
2023-06-08	580	595	573	586	190,500	586
2023-06-07	603	603	566	580	324,400	580
2023-06-06	603	614	594	597	627,100	597
2023-06-05	574	602	570	602	406,400	602
2023-06-02	560	580	557	565	178,300	565
2023-06-01	542	574	537	563	301,600	563
2023-05-31	557	557	532	546	230,600	546
2023-05-30	568	582	547	557	308,900	557
2023-05-29	579	583	558	572	370,100	572
2023-05-26	584	588	569	572	283,100	572
2023-05-25	611	611	572	582	567,400	582
2023-05-24	599	619	589	608	450,900	608
2023-05-23	639	645	585	592	854,700	592
2023-05-22	613	663	598	633	1,956,300	633
2023-05-19	532	618	528	601	1,790,900	601
2023-05-18	493	540	489	538	296,800	538
2023-05-17	480	495	479	495	87,300	495
2023-05-16	502	502	483	483	124,000	483
2023-05-15	497	503	491	501	74,700	501
2023-05-12	505	507	496	500	68,800	500
2023-05-11	515	515	501	505	78,500	505
2023-05-10	517	523	508	515	99,000	515
2023-05-09	507	529	506	517	203,600	517
2023-05-08	515	517	505	506	61,600	506
2023-05-02	493	520	492	517	193,000	517
2023-05-01	494	503	491	499	136,800	499
2023-04-28	470	486	470	486	117,800	486
2023-04-27	465	476	462	469	47,000	469
2023-04-26	474	474	461	468	77,700	468
2023-04-25	478	482	468	474	117,000	474
2023-04-24	482	490	477	477	92,200	477
2023-04-21	499	500	476	483	214,000	483
2023-04-20	501	511	499	500	71,500	500
2023-04-19	511	517	497	499	136,300	499
2023-04-18	508	523	496	508	199,600	508
2023-04-17	520	528	499	511	420,700	511
2023-04-14	520	525	511	519	222,000	519
2023-04-13	510	516	506	514	68,500	514
2023-04-12	514	515	505	515	135,900	515
2023-04-11	503	514	503	508	64,600	508
2023-04-10	501	508	500	503	39,200	503
2023-04-07	503	507	498	499	71,200	499
2023-04-06	508	512	495	499	128,600	499
2023-04-05	521	521	508	510	114,800	510
2023-04-04	540	540	521	525	117,000	525
2023-04-03	536	542	534	540	70,500	540
2023-03-31	535	544	530	531	60,700	531
2023-03-30	531	544	531	535	66,400	535
2023-03-29	517	533	517	531	68,900	531
2023-03-28	529	531	516	518	116,800	518
2023-03-27	542	542	527	529	67,100	529
2023-03-24	542	544	531	540	103,200	540
2023-03-23	544	554	535	547	104,300	547
2023-03-22	555	571	552	553	195,100	553
2023-03-20	549	565	539	545	141,700	545
2023-03-17	545	565	545	551	175,700	551
2023-03-16	532	545	527	543	139,000	543
2023-03-15	544	556	543	552	111,000	552
2023-03-14	554	560	527	534	327,300	534
2023-03-13	566	571	545	564	220,900	564
2023-03-10	599	608	574	576	214,600	576
2023-03-09	618	618	601	603	131,300	603
2023-03-08	636	649	616	621	443,500	621
2023-03-07	595	635	592	628	363,600	628
2023-03-06	610	613	592	597	113,400	597
2023-03-03	593	612	593	610	146,000	610
2023-03-02	612	619	586	588	195,900	588
2023-03-01	600	622	599	612	179,800	612
2023-02-28	606	623	602	607	127,300	607
2023-02-27	588	610	584	607	191,700	607
2023-02-24	587	621	581	589	528,300	589
2023-02-22	595	601	583	594	190,500	594
2023-02-21	595	606	582	601	226,500	601
2023-02-20	563	594	562	590	212,100	590
2023-02-17	560	571	557	565	84,800	565
2023-02-16	561	571	560	568	84,500	568
2023-02-15	569	573	556	557	73,300	557
2023-02-14	564	579	564	569	113,500	569
2023-02-13	583	584	554	560	135,800	560
2023-02-10	581	582	563	573	227,500	573
2023-02-09	580	592	574	586	244,200	586
2023-02-08	593	597	585	588	226,000	588
2023-02-07	611	614	594	596	221,300	596
2023-02-06	625	627	611	611	175,400	611
2023-02-03	625	629	615	621	188,300	621
2023-02-02	623	629	616	620	124,000	620
2023-02-01	623	633	618	618	116,000	618
2023-01-31	618	630	616	623	115,600	623
2023-01-30	623	642	616	624	214,200	624
2023-01-27	626	628	615	615	225,300	615
2023-01-26	630	636	620	629	178,700	629
2023-01-25	627	639	626	631	186,800	631
2023-01-24	638	640	619	622	290,000	622
2023-01-23	640	645	619	635	377,900	635
2023-01-20	653	667	625	635	492,600	635
2023-01-19	650	686	647	654	581,400	654
2023-01-18	688	689	635	656	1,303,000	656
2023-01-17	626	710	626	698	2,266,900	698
2023-01-16	709	723	615	621	1,949,000	621
2023-01-13	659	691	651	681	612,500	681
2023-01-12	670	683	645	651	654,700	651
2023-01-11	672	716	657	674	801,800	674
2023-01-10	641	683	635	682	503,300	682
2023-01-06	605	629	601	626	208,500	626
2023-01-05	610	617	604	605	78,000	605
2023-01-04	618	624	610	613	111,900	613

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31