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
2024-12-062,9342,9372,9312,9341,1002,934
2024-12-052,9272,9342,9272,9345002,934
2024-12-042,9312,9372,9252,9272,0002,927
2024-12-032,9352,9362,9282,9353,0002,935
2024-12-022,9432,9432,9352,9352,2002,935
2024-11-292,9562,9562,9432,9431,3002,943
2024-11-282,9692,9692,9412,9461,8002,946
2024-11-272,9512,9512,9392,9501,5002,950
2024-11-262,9502,9502,9312,9501,5002,950
2024-11-252,9402,9402,9302,9301,5002,930
2024-11-222,9402,9402,9242,9408002,940
2024-11-212,9262,9402,9262,9401,5002,940
2024-11-202,9252,9252,9232,9236002,923
2024-11-192,9232,9232,9152,9203002,920
2024-11-182,9222,9222,9172,9217002,921
2024-11-152,9252,9252,9222,9231,0002,923
2024-11-142,9332,9342,9262,9261,0002,926
2024-11-132,9202,9282,9162,9231,2002,923
2024-11-122,9222,9222,9132,9132002,913
2024-11-112,9152,9232,9122,9121,6002,912
2024-11-082,9182,9182,9122,9123002,912
2024-11-072,9092,9112,9062,9066002,906
2024-11-062,9032,9052,9032,9056002,905
2024-11-052,8992,9022,8982,8981,5002,898
2024-11-012,8962,8972,8902,8951,4002,895
2024-10-312,9082,9082,8912,8911,1002,891
2024-10-302,9072,9072,8902,8901,4002,890
2024-10-292,9002,9002,8922,8921,2002,892
2024-10-282,8532,9002,8532,9002,5002,900
2024-10-252,8632,8902,8502,8511,7002,851
2024-10-242,8952,8952,8732,8731,2002,873
2024-10-232,8972,9042,8862,8952,3002,895
2024-10-222,8982,9062,8932,8961,6002,896
2024-10-212,9022,9092,9002,9021,4002,902
2024-10-182,8922,9012,8902,9011,3002,901
2024-10-172,9092,9092,8952,9018002,901
2024-10-162,8912,9092,8912,9021,7002,902
2024-10-152,8952,9102,8862,9101,9002,910
2024-10-112,8802,8892,8802,8891,8002,889
2024-10-102,8782,8882,8762,8768002,876
2024-10-092,8922,8922,8752,8751,2002,875
2024-10-082,8782,8822,8752,8759002,875
2024-10-072,8882,8952,8732,8901,9002,890
2024-10-042,8562,8782,8562,8639002,863
2024-10-032,8552,8682,8522,8522,0002,852
2024-10-022,8432,8562,8432,8481,3002,848
2024-10-012,8382,8382,8372,8377002,837
2024-09-302,8112,8382,8112,8381,8002,838
2024-09-272,8282,8382,8192,8382,7002,838
2024-09-262,8062,8182,8062,8072,2002,807
2024-09-252,8212,8222,8052,8051,8002,805
2024-09-242,8292,8292,8212,8211,7002,821
2024-09-202,8152,8292,8152,8291,2002,829
2024-09-192,8112,8292,8112,8141,1002,814
2024-09-182,8372,8372,8112,8121,1002,812
2024-09-172,8222,8482,8062,8382,5002,838
2024-09-132,8152,8372,8152,8221,9002,822
2024-09-122,8482,8482,8002,8031,0002,803
2024-09-112,8102,8302,8002,8009002,800
2024-09-102,8302,8702,8102,8101,0002,810
2024-09-092,8012,8292,8002,8282,7002,828
2024-09-062,8242,8242,8022,8021,3002,802
2024-09-052,8472,8472,8232,8241,1002,824
2024-09-042,8382,8622,8012,8205,6002,820
2024-09-032,8392,8482,8322,8481,4002,848
2024-09-022,8582,8582,8242,8473,9002,847
2024-08-302,8712,8852,8582,8604,4002,860
2024-08-292,8002,8942,7782,88828,6002,888
2024-08-283,0053,0653,0053,02016,6003,020
2024-08-273,0003,0103,0003,0055,7003,005
2024-08-263,0003,0052,9933,0005,7003,000
2024-08-232,9993,0002,9932,9933,1002,993
2024-08-222,9963,0052,9962,9971,5002,997
2024-08-212,9953,0102,9913,0002,5003,000
2024-08-203,0053,0102,9982,9982,5002,998
2024-08-192,9843,0052,9833,0054,3003,005
2024-08-162,9842,9842,9752,9792,8002,979
2024-08-152,9802,9842,9712,9722,5002,972
2024-08-142,9692,9952,9692,9952,4002,995
2024-08-132,9652,9712,9402,9693,5002,969
2024-08-092,9622,9642,9122,9593,0002,959
2024-08-082,9102,9532,9022,9122,3002,912
2024-08-072,8572,9502,8572,9043,2002,904
2024-08-062,8252,8662,7802,8647,9002,864
2024-08-052,8582,8742,7302,82515,4002,825
2024-08-022,9712,9782,9432,9705,5002,970
2024-08-013,0003,0002,9802,9991,8002,999
2024-07-312,9953,0002,9793,0002,3003,000
2024-07-303,0053,0302,9762,9952,9002,995
2024-07-292,9792,9952,9682,9943,3002,994
2024-07-262,9762,9802,9722,9791,6002,979
2024-07-253,0003,0052,9722,9723,5002,972
2024-07-243,0103,0103,0003,0007003,000
2024-07-233,0153,0153,0003,0051,9003,005
2024-07-222,9963,0152,9953,0106,4003,010
2024-07-193,0003,0002,9962,9961,7002,996
2024-07-182,9942,9992,9932,9941,0002,994
2024-07-173,0003,0002,9932,9991,4002,999
2024-07-162,9993,0002,9902,9993,8002,999
2024-07-122,9732,9982,9732,9873,8002,987
2024-07-112,9882,9942,9852,9932,4002,993
2024-07-102,9952,9952,9902,9921,5002,992
2024-07-092,9982,9992,9892,9942,0002,994
2024-07-083,0003,0002,9912,9981,9002,998
2024-07-052,9792,9892,9722,9892,6002,989
2024-07-042,9892,9892,9762,9801,8002,980
2024-07-032,9702,9852,9562,9853,6002,985
2024-07-022,9402,9552,9402,9552,8002,955
2024-07-012,9492,9502,9302,9373,1002,937
2024-06-282,9252,9492,9202,9285,3002,928
2024-06-272,8972,9202,8892,9175,6002,917
2024-06-262,8802,8912,8702,8912,0002,891
2024-06-252,8892,8932,8802,8801,9002,880
2024-06-242,8852,8882,8742,8801,4002,880
2024-06-212,8882,8882,8612,8711,3002,871
2024-06-202,8752,8772,8702,8751,2002,875
2024-06-192,8652,8652,8652,8653002,865
2024-06-182,8832,8832,8632,8651,1002,865
2024-06-172,8772,8802,8602,8722,2002,872
2024-06-142,8752,8802,8652,8772,0002,877
2024-06-132,8722,8732,8722,8735002,873
2024-06-122,8702,8722,8662,8721,1002,872
2024-06-112,8792,8802,8702,8701,7002,870
2024-06-102,8712,8772,8702,8701,4002,870
2024-06-072,8732,8732,8702,8711,3002,871
2024-06-062,8622,8632,8602,8606002,860
2024-06-052,8442,8602,8442,8551,9002,855
2024-06-042,8332,8492,8332,8481,5002,848
2024-06-032,8472,8472,8342,8342,1002,834
2024-05-312,8302,8392,8302,8343,1002,834
2024-05-302,8122,8302,8122,8291,7002,829
2024-05-292,8192,8332,8112,8321,5002,832
2024-05-282,8342,8342,8142,8141,3002,814
2024-05-272,8362,8362,8122,8321,2002,832
2024-05-242,8032,8102,8002,8031,4002,803
2024-05-232,8022,8082,8022,8031,2002,803
2024-05-222,8022,8072,8002,8028002,802
2024-05-212,8022,8092,8022,8031,0002,803
2024-05-202,7992,8032,7992,8002,1002,800
2024-05-172,8012,8152,8012,8014002,801
2024-05-162,8022,8022,8022,8023002,802
2024-05-152,8162,8202,8112,8201,9002,820
2024-05-142,8062,8162,8062,8164002,816
2024-05-132,8122,8202,8002,8181,9002,818
2024-05-102,8372,8372,8102,8121,5002,812
2024-05-092,8102,8242,8102,8241,1002,824
2024-05-082,8302,8302,8142,8178002,817
2024-05-072,8382,8382,8112,8303,5002,830
2024-05-022,8302,8302,8112,8281,7002,828
2024-05-012,7932,8252,7802,8251,7002,825
2024-04-302,7852,8302,7852,7934,0002,793
2024-04-262,7732,7852,7722,7851,4002,785
2024-04-252,7842,7842,7712,7729002,772
2024-04-242,7622,7842,7552,7842,3002,784
2024-04-232,7462,7582,7462,7581,1002,758
2024-04-222,7282,7762,7282,7481,6002,748
2024-04-192,7642,7642,7252,7272,6002,727
2024-04-182,7522,7742,7512,7521,2002,752
2024-04-172,7862,7862,7312,7521,3002,752
2024-04-162,7942,7942,7302,7523,9002,752
2024-04-152,7612,7892,7502,7501,6002,750
2024-04-122,7672,7802,7522,7612,0002,761
2024-04-112,7662,7672,7552,7671,0002,767
2024-04-102,7792,7792,7532,7531,3002,753
2024-04-092,7812,7952,7812,7818002,781
2024-04-082,8272,8272,7822,7822,6002,782
2024-04-052,7802,8202,7802,8202,3002,820
2024-04-042,8002,8002,7752,7801,5002,780
2024-04-032,7722,8122,7722,7981,5002,798
2024-04-022,8232,8232,7802,7802,5002,780
2024-04-012,8002,8152,7612,8012,2002,801
2024-03-292,7722,7902,7502,7903,8002,790
2024-03-282,7202,7852,7202,7725,1002,772
2024-03-272,7192,7202,7002,7203,5002,720
2024-03-262,7052,7272,6822,7192,8002,719
2024-03-252,6572,7202,6572,6856,4002,685
2024-03-222,6402,6542,6382,6541,8002,654
2024-03-212,6212,6472,6212,6392,3002,639
2024-03-192,6432,6502,6212,6211,6002,621
2024-03-182,5802,6222,5752,6224,0002,622
2024-03-152,5842,5922,5622,5802,1002,580
2024-03-142,5622,5852,5602,5853,1002,585
2024-03-132,5622,5702,5612,5612,0002,561
2024-03-122,6002,6012,5582,5624,3002,562
2024-03-112,6282,6282,6032,6035,8002,603
2024-03-082,6552,6552,6282,6402,3002,640
2024-03-072,6702,6702,6402,6482,6002,648
2024-03-062,6442,6702,6282,6694,1002,669
2024-03-052,6302,6442,6232,6443,6002,644
2024-03-042,6302,6532,6262,6266,2002,626
2024-03-012,7102,7102,6202,63812,9002,638
2024-02-292,7632,7632,7102,71211,3002,712
2024-02-282,7442,8402,7202,80622,7002,806
2024-02-272,9202,9502,9192,93518,9002,935
2024-02-262,9202,9272,9102,9248,7002,924
2024-02-222,9002,9092,8942,9006,1002,900
2024-02-212,8912,9032,8912,9002,3002,900
2024-02-202,8852,9002,8802,8913,0002,891
2024-02-192,8722,8932,8722,8854,1002,885
2024-02-162,8702,8792,8672,8793,4002,879
2024-02-152,8822,8822,8662,8664,0002,866
2024-02-142,8912,9002,8802,8814,5002,881
2024-02-132,9002,9012,8872,8954,9002,895
2024-02-092,8842,8982,8842,8982,4002,898
2024-02-082,8822,8902,8782,8892,3002,889
2024-02-072,8782,8942,8742,8813,2002,881
2024-02-062,8842,9252,8702,8827,9002,882
2024-02-052,8692,8822,8632,8725,2002,872
2024-02-022,8632,8692,8572,8693,5002,869
2024-02-012,8732,8782,8602,8634,3002,863
2024-01-312,8712,8902,8702,8724,8002,872
2024-01-302,9082,9082,8702,8816,2002,881
2024-01-292,8992,9102,8922,8923,8002,892
2024-01-262,9082,9082,8892,8992,2002,899
2024-01-252,9022,9142,8892,9085,2002,908
2024-01-242,9242,9242,9092,9112,1002,911
2024-01-232,9312,9332,9132,9213,0002,921
2024-01-222,9152,9262,9082,9225,8002,922
2024-01-192,9102,9192,8982,9083,3002,908
2024-01-182,8992,9282,8852,9106,6002,910
2024-01-172,8812,8942,8682,8902,8002,890
2024-01-162,8792,8852,8512,8815,8002,881
2024-01-152,8722,8902,8722,8725,7002,872
2024-01-122,8772,8792,8722,8742,2002,874
2024-01-112,8742,8802,8712,8773,7002,877
2024-01-102,8802,8802,8652,8742,1002,874
2024-01-092,8902,8982,8642,8755,7002,875
2024-01-052,8982,9152,8762,8907,5002,890
2024-01-042,8352,8672,8252,8557,5002,855

分割・併合履歴 : [2014-02-26]1株→100株 [2004-05-26]1株→3株