3823 THE WHY HOW DO COMPANY(株) 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
2025-04-04	87	92	82	92	11,759,900	92
2025-04-03	89	97	89	91	5,975,700	91
2025-04-02	96	99	92	94	8,905,600	94
2025-04-01	103	108	99	101	9,669,300	101
2025-03-31	115	118	102	105	22,607,200	105
2025-03-28	104	111	97	103	20,911,100	103
2025-03-27	121	123	96	106	35,970,800	106
2025-03-26	115	131	113	123	32,953,300	123
2025-03-25	148	156	130	130	18,629,600	130
2025-03-24	154	155	143	147	12,827,900	147
2025-03-21	142	156	136	149	21,615,800	149
2025-03-19	165	166	141	145	29,442,100	145
2025-03-18	177	184	167	169	25,448,400	169
2025-03-17	168	177	165	167	15,934,800	167
2025-03-14	178	189	166	173	35,493,000	173
2025-03-13	162	188	161	181	72,943,900	181
2025-03-12	145	157	143	157	56,578,600	157
2025-03-11	131	144	126	140	40,024,400	140
2025-03-10	143	151	134	135	39,192,100	135
2025-03-07	148	169	137	143	78,841,900	143
2025-03-06	126	139	121	131	45,796,500	131
2025-03-05	114	143	112	133	86,280,800	133
2025-03-04	96	111	93	106	58,711,800	106
2025-03-03	84	92	80	91	35,208,900	91
2025-02-28	85	95	78	82	46,792,400	82
2025-02-27	82	85	76	82	20,797,300	82
2025-02-26	80	87	76	80	21,660,300	80
2025-02-25	66	87	66	82	29,537,500	82
2025-02-21	77	83	67	68	31,183,700	68
2025-02-20	82	85	76	77	29,855,900	77
2025-02-19	71	92	70	82	69,026,600	82
2025-02-18	74	81	69	75	42,465,800	75
2025-02-17	68	78	61	73	60,891,400	73
2025-02-14	48	65	47	65	29,406,300	65
2025-02-13	48	58	45	46	40,820,200	46
2025-02-12	45	46	43	44	4,469,200	44
2025-02-10	40	44	40	43	5,692,400	43
2025-02-07	41	41	38	39	6,152,400	39
2025-02-06	39	43	38	42	5,535,600	42
2025-02-05	38	39	37	38	6,172,500	38
2025-02-04	41	42	38	39	8,669,300	39
2025-02-03	41	43	40	41	6,772,900	41
2025-01-31	42	42	40	42	7,183,300	42
2025-01-30	43	43	41	42	6,079,000	42
2025-01-29	46	48	42	43	21,112,400	43
2025-01-28	40	45	40	42	14,059,100	42
2025-01-27	46	48	41	41	16,882,800	41
2025-01-24	50	51	45	48	15,541,800	48
2025-01-23	49	58	49	52	41,500,900	52
2025-01-22	50	50	46	47	19,114,200	47
2025-01-21	44	52	42	50	25,961,400	50
2025-01-20	47	50	45	45	12,043,100	45
2025-01-17	40	48	38	48	20,826,400	48
2025-01-16	50	52	39	43	25,477,600	43
2025-01-15	38	46	37	44	42,325,000	44
2025-01-14	29	29	28	28	195,100	28
2025-01-10	28	29	28	29	270,400	29
2025-01-09	29	30	28	28	776,600	28
2025-01-08	29	30	29	29	462,100	29
2025-01-07	29	30	29	29	312,600	29
2025-01-06	30	30	29	29	154,000	29

分割・併合履歴： [2014-02-26]1株→100株

2025年04月
日	月	火	水	木	金	土
« 03月31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