1. HOME >
  2. 株価時系列 >
  3. 2798 >
  4. 2020年

2798 (株)ワイズテーブルコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5301,6041,5111,6045,4001,604
2020-12-291,4831,5331,4831,5304,4001,530
2020-12-281,5401,5471,4801,48013,9001,480
2020-12-251,5921,5981,5471,55010,5001,550
2020-12-241,6041,6101,5991,5995,1001,599
2020-12-231,6191,6201,6081,6082,7001,608
2020-12-221,6201,6371,6191,6193,8001,619
2020-12-211,6601,6601,6401,6406,1001,640
2020-12-181,6831,6851,6601,6602,8001,660
2020-12-171,7011,7101,6221,68312,3001,683
2020-12-161,7151,7151,7051,7071,4001,707
2020-12-151,7071,7151,7021,7155,1001,715
2020-12-141,7101,7131,7081,7092,3001,709
2020-12-111,7071,7201,7071,7082,4001,708
2020-12-101,7251,7291,7111,7202,4001,720
2020-12-091,7511,7531,7261,7305,4001,730
2020-12-081,7541,7601,7471,7531,8001,753
2020-12-071,7501,7601,7501,7541,5001,754
2020-12-041,7501,7631,7501,7512,2001,751
2020-12-031,7501,7581,7501,7501,9001,750
2020-12-021,7701,7701,7501,7503,4001,750
2020-12-011,7651,7691,7651,7651,3001,765
2020-11-301,7701,7731,7661,7682,0001,768
2020-11-271,7591,7701,7551,7552,5001,755
2020-11-261,7661,7661,7501,7602,3001,760
2020-11-251,7811,7821,7661,7664,1001,766
2020-11-241,7831,7981,7831,7842,9001,784
2020-11-201,8001,8001,7801,7992,8001,799
2020-11-191,8531,8541,8041,8062,6001,806
2020-11-181,8551,8581,8541,8542,5001,854
2020-11-171,8641,8641,8561,8569001,856
2020-11-161,8571,8651,8551,8602,1001,860
2020-11-131,8651,8651,8561,8571,1001,857
2020-11-121,8621,8681,8581,8601,5001,860
2020-11-111,8611,8681,8601,8621,6001,862
2020-11-101,8651,8651,8551,8601,7001,860
2020-11-091,8621,8631,8551,8611,3001,861
2020-11-061,8701,8701,8641,8641,0001,864
2020-11-051,8671,8791,8641,8751,0001,875
2020-11-041,8651,8701,8651,8678001,867
2020-11-021,8651,8851,8651,8651,3001,865
2020-10-301,8901,8901,8611,8905001,890
2020-10-291,8611,8921,8581,8922,0001,892
2020-10-281,8601,8741,8601,8615001,861
2020-10-271,8531,8781,8531,8761,0001,876
2020-10-261,8801,8801,8701,8771,1001,877
2020-10-231,8801,8801,8801,8803001,880
2020-10-221,8801,8831,8801,8839001,883
2020-10-211,8851,8861,8811,8861,4001,886
2020-10-201,8901,8901,8861,8869001,886
2020-10-191,8941,8941,8881,8921,5001,892
2020-10-161,8951,8961,8951,8968001,896
2020-10-151,9081,9081,8981,9001,1001,900
2020-10-141,8981,8981,8971,8974001,897
2020-10-131,9001,9041,9001,9005001,900
2020-10-121,9001,9001,9001,9006001,900
2020-10-091,9051,9101,9001,9009001,900
2020-10-081,9101,9171,9011,9052,1001,905
2020-10-071,9051,9101,9011,9101,0001,910
2020-10-061,9001,9051,9001,9052001,905
2020-10-051,8981,9051,8981,9057001,905
2020-10-021,8901,9001,8901,8981,5001,898
2020-09-301,9101,9101,8951,8971,0001,897
2020-09-291,8891,9141,8891,9029001,902
2020-09-281,9011,9191,8901,8903,9001,890
2020-09-251,9111,9151,9031,9031,0001,903
2020-09-241,9251,9351,9061,9062,6001,906
2020-09-231,9311,9341,9281,9281,4001,928
2020-09-181,9221,9561,9221,9531,0001,953
2020-09-171,9211,9571,9211,9361,2001,936
2020-09-161,9251,9601,9251,9582,6001,958
2020-09-151,9101,9191,9091,9194001,919
2020-09-141,9111,9201,9101,9191,3001,919
2020-09-111,9191,9191,9051,9119001,911
2020-09-101,9091,9141,9031,9101,1001,910
2020-09-091,9001,9091,9001,9091,2001,909
2020-09-081,9151,9151,9101,9101,2001,910
2020-09-071,9251,9251,9061,9111,5001,911
2020-09-041,9031,9181,9031,9181,7001,918
2020-09-031,9151,9211,9021,9122,1001,912
2020-09-021,9211,9401,9211,9261,3001,926
2020-09-011,9321,9571,9231,9572,3001,957
2020-08-311,9111,9331,9111,9321,8001,932
2020-08-281,9122,0301,9051,92118,9001,921
2020-08-272,0502,1982,0392,09222,8002,092
2020-08-262,0172,0322,0172,0304,5002,030
2020-08-252,0072,0282,0072,0175,9002,017
2020-08-242,0142,0172,0032,0073,9002,007
2020-08-212,0002,0102,0002,0041,6002,004
2020-08-202,0082,0082,0012,0011,3002,001
2020-08-191,9982,0081,9982,0088002,008
2020-08-182,0062,0061,9982,0042,4002,004
2020-08-171,9992,0091,9972,0093,3002,009
2020-08-142,0022,0082,0002,0031,5002,003
2020-08-132,0032,0091,9982,0091,6002,009
2020-08-122,0002,0041,9872,0031,7002,003
2020-08-111,9752,0051,9522,0055,1002,005
2020-08-071,8901,9761,8901,9763,6001,976
2020-08-061,8991,9321,8951,8951,5001,895
2020-08-051,9151,9151,8791,8991,1001,899
2020-08-041,8721,9151,8681,9151,5001,915
2020-08-031,8691,8691,8311,8641,2001,864
2020-07-311,8601,8721,8261,8262,2001,826
2020-07-301,8941,9111,8601,8613,2001,861
2020-07-291,9391,9391,8941,8941,3001,894
2020-07-281,9451,9451,9011,9022,1001,902
2020-07-271,8801,9451,8551,9455,7001,945
2020-07-221,8551,8561,8491,8551,3001,855
2020-07-211,8391,8601,8361,8501,2001,850
2020-07-201,8251,8631,8251,8391,2001,839
2020-07-171,8501,8521,8301,8301,5001,830
2020-07-161,8531,8641,8501,8571,2001,857
2020-07-151,8301,8571,8301,8551,2001,855
2020-07-141,8221,8441,8221,8351,4001,835
2020-07-131,8171,8391,8171,8251,5001,825
2020-07-101,8651,8651,8211,8232,2001,823
2020-07-091,8661,8671,8501,8669001,866
2020-07-081,8601,8681,8521,8661,0001,866
2020-07-071,8251,8551,8251,8558001,855
2020-07-061,8141,8341,8141,8232,0001,823
2020-07-031,9161,9161,8171,8196,3001,819
2020-07-021,9211,9401,9211,9312,4001,931
2020-07-011,9101,9361,9101,9342,1001,934
2020-06-301,9101,9151,9101,9109001,910
2020-06-291,9091,9151,9051,9102,1001,910
2020-06-261,9171,9341,9151,9151,4001,915
2020-06-251,9121,9261,9121,9141,4001,914
2020-06-241,9291,9291,9121,9131,4001,913
2020-06-231,9481,9481,9141,9152,7001,915
2020-06-221,9471,9471,9401,9451,8001,945
2020-06-191,9301,9471,9301,9471,3001,947
2020-06-181,9011,9301,8991,9302,1001,930
2020-06-171,9251,9251,9001,9023,9001,902
2020-06-162,0002,0001,8971,93713,6001,937
2020-06-152,1112,1202,0002,0058,4002,005
2020-06-122,1502,1572,1352,1573,9002,157
2020-06-112,1612,1612,1602,1603002,160
2020-06-102,1692,1692,1652,1653002,165
2020-06-092,1612,1752,1612,1711,3002,171
2020-06-082,1952,1952,1702,1771,6002,177
2020-06-052,1542,1692,1542,1698002,169
2020-06-042,1542,1542,1542,1542002,154
2020-06-032,1632,1772,1532,1541,5002,154
2020-06-022,1532,1932,1532,1711,8002,171
2020-06-012,1422,1972,1422,1802,5002,180
2020-05-292,2002,2402,1502,1502,5002,150
2020-05-282,2002,2112,1822,1896,4002,189
2020-05-272,1252,3002,1252,3004,8002,300
2020-05-262,0162,1002,0152,1004,8002,100
2020-05-251,9952,0161,9952,0113,5002,011
2020-05-221,9992,0011,9841,9952,9001,995
2020-05-211,9801,9951,9801,9923,4001,992
2020-05-201,9501,9601,9461,9602,4001,960
2020-05-191,9001,9171,8801,9172,0001,917
2020-05-181,9651,9651,8671,8724,9001,872
2020-05-151,9881,9881,9611,9641,8001,964
2020-05-141,9651,9801,9651,9711,9001,971
2020-05-131,9501,9551,9451,9551,0001,955
2020-05-121,9711,9711,9191,9502,9001,950
2020-05-111,8651,9601,8651,9315,1001,931
2020-05-081,7201,8201,7191,8205,1001,820
2020-05-071,7181,7181,7021,7041,6001,704
2020-05-011,6991,7101,6911,7001,2001,700
2020-04-301,6991,7141,6931,7142,7001,714
2020-04-281,6781,6971,6781,6881,6001,688
2020-04-271,6981,7101,6771,6782,0001,678
2020-04-241,6761,6781,6761,6767001,676
2020-04-231,6801,6901,6711,6869001,686
2020-04-221,6881,6881,6691,6782,3001,678
2020-04-211,6951,7101,6931,6981,3001,698
2020-04-201,6871,7201,6871,6952,0001,695
2020-04-171,6951,7001,6851,6872,1001,687
2020-04-161,6641,6951,6641,6951,0001,695
2020-04-151,6901,6951,6751,6759001,675
2020-04-141,6811,6981,6801,6852,0001,685
2020-04-131,7071,7071,6611,6793,0001,679
2020-04-101,7101,7101,6561,6681,8001,668
2020-04-091,7241,7251,7021,7101,6001,710
2020-04-081,6001,7241,5801,7243,4001,724
2020-04-071,5151,5981,5151,5582,9001,558
2020-04-061,4511,4991,4501,4584,0001,458
2020-04-031,5551,5661,5001,5014,4001,501
2020-04-021,6001,6001,5501,5533,6001,553
2020-04-011,6111,6371,6111,6112,1001,611
2020-03-311,6031,6411,6031,6112,2001,611
2020-03-301,6551,6601,6111,6114,3001,611
2020-03-271,7301,7481,6511,6606,4001,660
2020-03-261,7601,7981,7551,7613,7001,761
2020-03-251,7031,8001,7031,8004,1001,800
2020-03-241,6201,6981,6201,6743,6001,674
2020-03-231,5701,6081,5601,6074,3001,607
2020-03-191,5691,5781,5171,5702,7001,570
2020-03-181,4891,5801,4761,5304,6001,530
2020-03-171,4201,4701,4121,4687,6001,468
2020-03-161,4601,5701,4601,5186,9001,518
2020-03-131,4551,5801,4021,46012,7001,460
2020-03-121,7021,7051,6011,6056,3001,605
2020-03-111,7351,7711,7151,7302,7001,730
2020-03-101,6001,7351,5401,73517,2001,735
2020-03-091,9001,9001,8001,82511,3001,825
2020-03-062,0052,0182,0002,0063,9002,006
2020-03-052,0092,0282,0022,0152,2002,015
2020-03-042,0302,0301,9952,0092,7002,009
2020-03-032,1492,1492,0382,0385,1002,038
2020-03-021,9002,0981,8802,09711,1002,097
2020-02-282,0002,0291,9291,95225,2001,952
2020-02-272,4192,4312,2802,28518,0002,285
2020-02-262,5002,5602,5002,56010,8002,560
2020-02-252,5052,5202,5002,5206,1002,520
2020-02-212,5502,5602,5272,5273,5002,527
2020-02-202,5702,5752,5502,5505,1002,550
2020-02-192,5702,5952,5662,5801,6002,580
2020-02-182,5892,6022,5702,5702,6002,570
2020-02-172,6112,6112,5892,5903,8002,590
2020-02-142,6282,6302,6212,6211,3002,621
2020-02-132,6262,6322,6202,6321,5002,632
2020-02-122,6342,6342,6212,6261,6002,626
2020-02-102,6272,6362,6272,6341,0002,634
2020-02-072,6062,6342,6062,6341,1002,634
2020-02-062,6302,6362,6302,6361,1002,636
2020-02-052,6242,6272,6242,6277002,627
2020-02-042,5922,6082,5912,6001,5002,600
2020-02-032,5952,5952,5802,5901,9002,590
2020-01-312,6022,6322,6022,6052,2002,605
2020-01-302,6362,6362,6122,6121,8002,612
2020-01-292,6162,6362,6162,6321,7002,632
2020-01-282,6232,6232,6042,6121,3002,612
2020-01-272,6302,6392,6122,6231,5002,623
2020-01-242,6562,6622,6332,6331,9002,633
2020-01-232,7272,7272,6152,6575,5002,657
2020-01-222,6702,7302,6702,7275,6002,727
2020-01-212,6422,6692,6422,6694,4002,669
2020-01-202,5992,6422,5992,6422,4002,642
2020-01-172,5942,6002,5912,5972,0002,597
2020-01-162,5792,5922,5792,5882,6002,588
2020-01-152,5602,5732,5602,5733,5002,573
2020-01-142,5552,5632,5452,5602,8002,560
2020-01-102,5162,5252,5142,5201,8002,520
2020-01-092,5112,5172,5112,5171,0002,517
2020-01-082,5152,5152,5052,5051,5002,505
2020-01-072,5152,5192,5142,5151,1002,515
2020-01-062,5042,5112,4952,5013,9002,501

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