2798 (株)ワイズテーブルコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 2,855 | 2,856 | 2,820 | 2,836 | 2,200 | 2,836 |
| 2025-04-08 | 2,796 | 2,820 | 2,770 | 2,820 | 3,200 | 2,820 |
| 2025-04-07 | 2,750 | 2,767 | 2,710 | 2,710 | 7,700 | 2,710 |
| 2025-04-04 | 2,852 | 2,855 | 2,815 | 2,815 | 4,000 | 2,815 |
| 2025-04-03 | 2,920 | 2,920 | 2,880 | 2,884 | 2,700 | 2,884 |
| 2025-04-02 | 2,926 | 2,936 | 2,925 | 2,925 | 2,000 | 2,925 |
| 2025-04-01 | 2,921 | 2,930 | 2,920 | 2,925 | 1,200 | 2,925 |
| 2025-03-31 | 2,923 | 2,925 | 2,917 | 2,921 | 1,500 | 2,921 |
| 2025-03-28 | 2,920 | 2,937 | 2,918 | 2,937 | 1,000 | 2,937 |
| 2025-03-27 | 2,898 | 2,937 | 2,880 | 2,937 | 4,000 | 2,937 |
| 2025-03-26 | 2,918 | 2,918 | 2,901 | 2,903 | 1,900 | 2,903 |
| 2025-03-25 | 2,922 | 2,923 | 2,911 | 2,918 | 1,700 | 2,918 |
| 2025-03-24 | 2,935 | 2,936 | 2,915 | 2,926 | 1,800 | 2,926 |
| 2025-03-21 | 2,910 | 2,935 | 2,910 | 2,935 | 2,600 | 2,935 |
| 2025-03-19 | 2,910 | 2,920 | 2,910 | 2,910 | 2,900 | 2,910 |
| 2025-03-18 | 2,903 | 2,907 | 2,903 | 2,907 | 1,600 | 2,907 |
| 2025-03-17 | 2,900 | 2,907 | 2,900 | 2,903 | 2,300 | 2,903 |
| 2025-03-14 | 2,888 | 2,909 | 2,885 | 2,898 | 2,800 | 2,898 |
| 2025-03-13 | 2,885 | 2,886 | 2,875 | 2,879 | 1,600 | 2,879 |
| 2025-03-12 | 2,876 | 2,885 | 2,876 | 2,876 | 900 | 2,876 |
| 2025-03-11 | 2,880 | 2,886 | 2,875 | 2,885 | 1,300 | 2,885 |
| 2025-03-10 | 2,884 | 2,885 | 2,874 | 2,885 | 2,500 | 2,885 |
| 2025-03-07 | 2,864 | 2,874 | 2,864 | 2,874 | 1,300 | 2,874 |
| 2025-03-06 | 2,860 | 2,868 | 2,855 | 2,868 | 2,200 | 2,868 |
| 2025-03-05 | 2,852 | 2,868 | 2,849 | 2,856 | 1,400 | 2,856 |
| 2025-03-04 | 2,870 | 2,870 | 2,840 | 2,863 | 4,000 | 2,863 |
| 2025-03-03 | 2,849 | 2,869 | 2,840 | 2,860 | 4,300 | 2,860 |
| 2025-02-28 | 2,842 | 2,849 | 2,830 | 2,849 | 4,400 | 2,849 |
| 2025-02-27 | 2,850 | 2,865 | 2,831 | 2,841 | 18,500 | 2,841 |
| 2025-02-26 | 2,986 | 2,998 | 2,950 | 2,950 | 23,500 | 2,950 |
| 2025-02-25 | 3,005 | 3,015 | 3,000 | 3,005 | 8,400 | 3,005 |
| 2025-02-21 | 3,005 | 3,020 | 3,005 | 3,015 | 3,200 | 3,015 |
| 2025-02-20 | 3,010 | 3,020 | 3,005 | 3,015 | 3,500 | 3,015 |
| 2025-02-19 | 3,005 | 3,025 | 3,005 | 3,020 | 3,000 | 3,020 |
| 2025-02-18 | 3,010 | 3,020 | 3,010 | 3,010 | 2,700 | 3,010 |
| 2025-02-17 | 3,025 | 3,030 | 3,020 | 3,020 | 3,100 | 3,020 |
| 2025-02-14 | 3,025 | 3,040 | 3,025 | 3,025 | 3,500 | 3,025 |
| 2025-02-13 | 3,040 | 3,040 | 3,030 | 3,035 | 2,100 | 3,035 |
| 2025-02-12 | 3,045 | 3,045 | 3,035 | 3,040 | 1,700 | 3,040 |
| 2025-02-10 | 3,030 | 3,040 | 3,030 | 3,040 | 1,700 | 3,040 |
| 2025-02-07 | 3,030 | 3,030 | 3,020 | 3,030 | 2,000 | 3,030 |
| 2025-02-06 | 3,015 | 3,025 | 3,015 | 3,020 | 1,900 | 3,020 |
| 2025-02-05 | 3,015 | 3,015 | 3,010 | 3,010 | 500 | 3,010 |
| 2025-02-04 | 3,010 | 3,020 | 3,010 | 3,010 | 2,800 | 3,010 |
| 2025-02-03 | 3,010 | 3,040 | 3,005 | 3,010 | 3,400 | 3,010 |
| 2025-01-31 | 3,020 | 3,040 | 3,010 | 3,010 | 3,800 | 3,010 |
| 2025-01-30 | 3,030 | 3,035 | 3,015 | 3,020 | 2,200 | 3,020 |
| 2025-01-29 | 3,050 | 3,050 | 3,020 | 3,040 | 2,800 | 3,040 |
| 2025-01-28 | 3,030 | 3,045 | 3,020 | 3,030 | 1,400 | 3,030 |
| 2025-01-27 | 3,020 | 3,030 | 3,010 | 3,030 | 1,900 | 3,030 |
| 2025-01-24 | 3,010 | 3,020 | 3,010 | 3,020 | 1,200 | 3,020 |
| 2025-01-23 | 3,020 | 3,025 | 3,005 | 3,020 | 2,800 | 3,020 |
| 2025-01-22 | 3,030 | 3,040 | 3,025 | 3,025 | 1,200 | 3,025 |
| 2025-01-21 | 3,015 | 3,030 | 3,010 | 3,030 | 1,400 | 3,030 |
| 2025-01-20 | 3,005 | 3,025 | 3,005 | 3,020 | 1,600 | 3,020 |
| 2025-01-17 | 3,035 | 3,045 | 3,010 | 3,015 | 1,700 | 3,015 |
| 2025-01-16 | 3,025 | 3,030 | 3,020 | 3,030 | 2,200 | 3,030 |
| 2025-01-15 | 3,010 | 3,025 | 3,000 | 3,025 | 2,200 | 3,025 |
| 2025-01-14 | 3,015 | 3,015 | 3,000 | 3,000 | 2,000 | 3,000 |
| 2025-01-10 | 3,020 | 3,035 | 3,015 | 3,015 | 1,100 | 3,015 |
| 2025-01-09 | 3,030 | 3,030 | 3,015 | 3,030 | 1,500 | 3,030 |
| 2025-01-08 | 3,040 | 3,045 | 3,025 | 3,025 | 2,100 | 3,025 |
| 2025-01-07 | 3,070 | 3,070 | 3,040 | 3,040 | 3,100 | 3,040 |
| 2025-01-06 | 3,100 | 3,100 | 3,025 | 3,030 | 6,800 | 3,030 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2004-05-26]1株→3株