2798 (株)ワイズテーブルコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,830 | 2,830 | 2,811 | 2,828 | 1,700 | 2,828 |
| 2024-05-01 | 2,793 | 2,825 | 2,780 | 2,825 | 1,700 | 2,825 |
| 2024-04-30 | 2,785 | 2,830 | 2,785 | 2,793 | 4,000 | 2,793 |
| 2024-04-26 | 2,773 | 2,785 | 2,772 | 2,785 | 1,400 | 2,785 |
| 2024-04-25 | 2,784 | 2,784 | 2,771 | 2,772 | 900 | 2,772 |
| 2024-04-24 | 2,762 | 2,784 | 2,755 | 2,784 | 2,300 | 2,784 |
| 2024-04-23 | 2,746 | 2,758 | 2,746 | 2,758 | 1,100 | 2,758 |
| 2024-04-22 | 2,728 | 2,776 | 2,728 | 2,748 | 1,600 | 2,748 |
| 2024-04-19 | 2,764 | 2,764 | 2,725 | 2,727 | 2,600 | 2,727 |
| 2024-04-18 | 2,752 | 2,774 | 2,751 | 2,752 | 1,200 | 2,752 |
| 2024-04-17 | 2,786 | 2,786 | 2,731 | 2,752 | 1,300 | 2,752 |
| 2024-04-16 | 2,794 | 2,794 | 2,730 | 2,752 | 3,900 | 2,752 |
| 2024-04-15 | 2,761 | 2,789 | 2,750 | 2,750 | 1,600 | 2,750 |
| 2024-04-12 | 2,767 | 2,780 | 2,752 | 2,761 | 2,000 | 2,761 |
| 2024-04-11 | 2,766 | 2,767 | 2,755 | 2,767 | 1,000 | 2,767 |
| 2024-04-10 | 2,779 | 2,779 | 2,753 | 2,753 | 1,300 | 2,753 |
| 2024-04-09 | 2,781 | 2,795 | 2,781 | 2,781 | 800 | 2,781 |
| 2024-04-08 | 2,827 | 2,827 | 2,782 | 2,782 | 2,600 | 2,782 |
| 2024-04-05 | 2,780 | 2,820 | 2,780 | 2,820 | 2,300 | 2,820 |
| 2024-04-04 | 2,800 | 2,800 | 2,775 | 2,780 | 1,500 | 2,780 |
| 2024-04-03 | 2,772 | 2,812 | 2,772 | 2,798 | 1,500 | 2,798 |
| 2024-04-02 | 2,823 | 2,823 | 2,780 | 2,780 | 2,500 | 2,780 |
| 2024-04-01 | 2,800 | 2,815 | 2,761 | 2,801 | 2,200 | 2,801 |
| 2024-03-29 | 2,772 | 2,790 | 2,750 | 2,790 | 3,800 | 2,790 |
| 2024-03-28 | 2,720 | 2,785 | 2,720 | 2,772 | 5,100 | 2,772 |
| 2024-03-27 | 2,719 | 2,720 | 2,700 | 2,720 | 3,500 | 2,720 |
| 2024-03-26 | 2,705 | 2,727 | 2,682 | 2,719 | 2,800 | 2,719 |
| 2024-03-25 | 2,657 | 2,720 | 2,657 | 2,685 | 6,400 | 2,685 |
| 2024-03-22 | 2,640 | 2,654 | 2,638 | 2,654 | 1,800 | 2,654 |
| 2024-03-21 | 2,621 | 2,647 | 2,621 | 2,639 | 2,300 | 2,639 |
| 2024-03-19 | 2,643 | 2,650 | 2,621 | 2,621 | 1,600 | 2,621 |
| 2024-03-18 | 2,580 | 2,622 | 2,575 | 2,622 | 4,000 | 2,622 |
| 2024-03-15 | 2,584 | 2,592 | 2,562 | 2,580 | 2,100 | 2,580 |
| 2024-03-14 | 2,562 | 2,585 | 2,560 | 2,585 | 3,100 | 2,585 |
| 2024-03-13 | 2,562 | 2,570 | 2,561 | 2,561 | 2,000 | 2,561 |
| 2024-03-12 | 2,600 | 2,601 | 2,558 | 2,562 | 4,300 | 2,562 |
| 2024-03-11 | 2,628 | 2,628 | 2,603 | 2,603 | 5,800 | 2,603 |
| 2024-03-08 | 2,655 | 2,655 | 2,628 | 2,640 | 2,300 | 2,640 |
| 2024-03-07 | 2,670 | 2,670 | 2,640 | 2,648 | 2,600 | 2,648 |
| 2024-03-06 | 2,644 | 2,670 | 2,628 | 2,669 | 4,100 | 2,669 |
| 2024-03-05 | 2,630 | 2,644 | 2,623 | 2,644 | 3,600 | 2,644 |
| 2024-03-04 | 2,630 | 2,653 | 2,626 | 2,626 | 6,200 | 2,626 |
| 2024-03-01 | 2,710 | 2,710 | 2,620 | 2,638 | 12,900 | 2,638 |
| 2024-02-29 | 2,763 | 2,763 | 2,710 | 2,712 | 11,300 | 2,712 |
| 2024-02-28 | 2,744 | 2,840 | 2,720 | 2,806 | 22,700 | 2,806 |
| 2024-02-27 | 2,920 | 2,950 | 2,919 | 2,935 | 18,900 | 2,935 |
| 2024-02-26 | 2,920 | 2,927 | 2,910 | 2,924 | 8,700 | 2,924 |
| 2024-02-22 | 2,900 | 2,909 | 2,894 | 2,900 | 6,100 | 2,900 |
| 2024-02-21 | 2,891 | 2,903 | 2,891 | 2,900 | 2,300 | 2,900 |
| 2024-02-20 | 2,885 | 2,900 | 2,880 | 2,891 | 3,000 | 2,891 |
| 2024-02-19 | 2,872 | 2,893 | 2,872 | 2,885 | 4,100 | 2,885 |
| 2024-02-16 | 2,870 | 2,879 | 2,867 | 2,879 | 3,400 | 2,879 |
| 2024-02-15 | 2,882 | 2,882 | 2,866 | 2,866 | 4,000 | 2,866 |
| 2024-02-14 | 2,891 | 2,900 | 2,880 | 2,881 | 4,500 | 2,881 |
| 2024-02-13 | 2,900 | 2,901 | 2,887 | 2,895 | 4,900 | 2,895 |
| 2024-02-09 | 2,884 | 2,898 | 2,884 | 2,898 | 2,400 | 2,898 |
| 2024-02-08 | 2,882 | 2,890 | 2,878 | 2,889 | 2,300 | 2,889 |
| 2024-02-07 | 2,878 | 2,894 | 2,874 | 2,881 | 3,200 | 2,881 |
| 2024-02-06 | 2,884 | 2,925 | 2,870 | 2,882 | 7,900 | 2,882 |
| 2024-02-05 | 2,869 | 2,882 | 2,863 | 2,872 | 5,200 | 2,872 |
| 2024-02-02 | 2,863 | 2,869 | 2,857 | 2,869 | 3,500 | 2,869 |
| 2024-02-01 | 2,873 | 2,878 | 2,860 | 2,863 | 4,300 | 2,863 |
| 2024-01-31 | 2,871 | 2,890 | 2,870 | 2,872 | 4,800 | 2,872 |
| 2024-01-30 | 2,908 | 2,908 | 2,870 | 2,881 | 6,200 | 2,881 |
| 2024-01-29 | 2,899 | 2,910 | 2,892 | 2,892 | 3,800 | 2,892 |
| 2024-01-26 | 2,908 | 2,908 | 2,889 | 2,899 | 2,200 | 2,899 |
| 2024-01-25 | 2,902 | 2,914 | 2,889 | 2,908 | 5,200 | 2,908 |
| 2024-01-24 | 2,924 | 2,924 | 2,909 | 2,911 | 2,100 | 2,911 |
| 2024-01-23 | 2,931 | 2,933 | 2,913 | 2,921 | 3,000 | 2,921 |
| 2024-01-22 | 2,915 | 2,926 | 2,908 | 2,922 | 5,800 | 2,922 |
| 2024-01-19 | 2,910 | 2,919 | 2,898 | 2,908 | 3,300 | 2,908 |
| 2024-01-18 | 2,899 | 2,928 | 2,885 | 2,910 | 6,600 | 2,910 |
| 2024-01-17 | 2,881 | 2,894 | 2,868 | 2,890 | 2,800 | 2,890 |
| 2024-01-16 | 2,879 | 2,885 | 2,851 | 2,881 | 5,800 | 2,881 |
| 2024-01-15 | 2,872 | 2,890 | 2,872 | 2,872 | 5,700 | 2,872 |
| 2024-01-12 | 2,877 | 2,879 | 2,872 | 2,874 | 2,200 | 2,874 |
| 2024-01-11 | 2,874 | 2,880 | 2,871 | 2,877 | 3,700 | 2,877 |
| 2024-01-10 | 2,880 | 2,880 | 2,865 | 2,874 | 2,100 | 2,874 |
| 2024-01-09 | 2,890 | 2,898 | 2,864 | 2,875 | 5,700 | 2,875 |
| 2024-01-05 | 2,898 | 2,915 | 2,876 | 2,890 | 7,500 | 2,890 |
| 2024-01-04 | 2,835 | 2,867 | 2,825 | 2,855 | 7,500 | 2,855 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2004-05-26]1株→3株
