3823 THE WHY HOW DO COMPANY(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41 | 43 | 41 | 43 | 2,010,700 | 43 |
| 2024-04-25 | 44 | 44 | 42 | 42 | 744,700 | 42 |
| 2024-04-24 | 44 | 45 | 43 | 45 | 1,607,400 | 45 |
| 2024-04-23 | 42 | 44 | 42 | 44 | 1,937,200 | 44 |
| 2024-04-22 | 41 | 43 | 39 | 42 | 2,519,900 | 42 |
| 2024-04-19 | 40 | 41 | 39 | 40 | 2,088,500 | 40 |
| 2024-04-18 | 40 | 41 | 39 | 39 | 2,612,400 | 39 |
| 2024-04-17 | 42 | 42 | 40 | 41 | 2,015,200 | 41 |
| 2024-04-16 | 44 | 44 | 41 | 42 | 2,834,900 | 42 |
| 2024-04-15 | 42 | 46 | 41 | 44 | 4,738,800 | 44 |
| 2024-04-12 | 48 | 48 | 43 | 44 | 3,975,000 | 44 |
| 2024-04-11 | 47 | 49 | 45 | 47 | 3,746,000 | 47 |
| 2024-04-10 | 51 | 62 | 46 | 46 | 29,666,100 | 46 |
| 2024-04-09 | 48 | 52 | 42 | 47 | 26,213,800 | 47 |
| 2024-04-08 | 39 | 40 | 37 | 38 | 1,357,100 | 38 |
| 2024-04-05 | 38 | 40 | 38 | 40 | 977,500 | 40 |
| 2024-04-04 | 41 | 41 | 38 | 40 | 821,000 | 40 |
| 2024-04-03 | 41 | 41 | 39 | 41 | 796,400 | 41 |
| 2024-04-02 | 41 | 42 | 40 | 42 | 649,600 | 42 |
| 2024-04-01 | 41 | 42 | 40 | 42 | 609,200 | 42 |
| 2024-03-29 | 40 | 41 | 39 | 40 | 655,200 | 40 |
| 2024-03-28 | 40 | 41 | 39 | 40 | 656,300 | 40 |
| 2024-03-27 | 41 | 41 | 38 | 40 | 1,399,500 | 40 |
| 2024-03-26 | 42 | 43 | 40 | 41 | 1,623,000 | 41 |
| 2024-03-25 | 43 | 44 | 42 | 42 | 1,044,500 | 42 |
| 2024-03-22 | 43 | 44 | 43 | 43 | 182,300 | 43 |
| 2024-03-21 | 44 | 44 | 42 | 44 | 873,400 | 44 |
| 2024-03-19 | 43 | 44 | 43 | 44 | 299,000 | 44 |
| 2024-03-18 | 43 | 45 | 41 | 44 | 1,299,400 | 44 |
| 2024-03-15 | 44 | 47 | 41 | 43 | 3,187,500 | 43 |
| 2024-03-14 | 42 | 43 | 40 | 42 | 1,833,500 | 42 |
| 2024-03-13 | 42 | 44 | 41 | 43 | 1,067,300 | 43 |
| 2024-03-12 | 42 | 43 | 40 | 42 | 1,521,400 | 42 |
| 2024-03-11 | 44 | 46 | 40 | 43 | 4,643,700 | 43 |
| 2024-03-08 | 46 | 46 | 43 | 45 | 2,453,600 | 45 |
| 2024-03-07 | 47 | 54 | 45 | 46 | 6,959,500 | 46 |
| 2024-03-06 | 47 | 47 | 43 | 46 | 3,938,400 | 46 |
| 2024-03-05 | 50 | 50 | 45 | 48 | 5,210,500 | 48 |
| 2024-03-04 | 54 | 54 | 44 | 48 | 12,730,500 | 48 |
| 2024-03-01 | 41 | 41 | 39 | 40 | 1,243,600 | 40 |
| 2024-02-29 | 40 | 41 | 39 | 41 | 1,942,200 | 41 |
| 2024-02-28 | 39 | 40 | 38 | 40 | 1,109,900 | 40 |
| 2024-02-27 | 38 | 39 | 36 | 39 | 811,500 | 39 |
| 2024-02-26 | 37 | 38 | 36 | 37 | 775,700 | 37 |
| 2024-02-22 | 37 | 38 | 36 | 36 | 635,700 | 36 |
| 2024-02-21 | 36 | 41 | 35 | 37 | 3,864,400 | 37 |
| 2024-02-20 | 37 | 38 | 36 | 36 | 1,151,200 | 36 |
| 2024-02-19 | 35 | 37 | 34 | 36 | 831,600 | 36 |
| 2024-02-16 | 34 | 36 | 33 | 35 | 1,962,700 | 35 |
| 2024-02-15 | 36 | 37 | 35 | 36 | 1,702,400 | 36 |
| 2024-02-14 | 39 | 39 | 36 | 37 | 1,928,000 | 37 |
| 2024-02-13 | 38 | 39 | 37 | 39 | 1,386,500 | 39 |
| 2024-02-09 | 37 | 42 | 37 | 39 | 4,313,200 | 39 |
| 2024-02-08 | 38 | 38 | 36 | 37 | 1,159,900 | 37 |
| 2024-02-07 | 40 | 42 | 37 | 38 | 4,800,300 | 38 |
| 2024-02-06 | 36 | 37 | 35 | 36 | 416,400 | 36 |
| 2024-02-05 | 37 | 37 | 35 | 37 | 954,500 | 37 |
| 2024-02-02 | 36 | 37 | 36 | 37 | 559,500 | 37 |
| 2024-02-01 | 36 | 37 | 35 | 36 | 1,197,800 | 36 |
| 2024-01-31 | 37 | 37 | 36 | 37 | 953,200 | 37 |
| 2024-01-30 | 40 | 40 | 37 | 38 | 3,130,300 | 38 |
| 2024-01-29 | 42 | 42 | 38 | 41 | 3,804,100 | 41 |
| 2024-01-26 | 45 | 48 | 41 | 42 | 9,791,500 | 42 |
| 2024-01-25 | 52 | 61 | 41 | 42 | 33,905,700 | 42 |
| 2024-01-24 | 37 | 38 | 36 | 37 | 670,100 | 37 |
| 2024-01-23 | 37 | 43 | 36 | 36 | 2,731,500 | 36 |
| 2024-01-22 | 37 | 37 | 35 | 36 | 270,500 | 36 |
| 2024-01-19 | 38 | 38 | 36 | 36 | 93,600 | 36 |
| 2024-01-18 | 37 | 38 | 36 | 38 | 489,700 | 38 |
| 2024-01-17 | 38 | 39 | 37 | 37 | 221,900 | 37 |
| 2024-01-16 | 40 | 40 | 37 | 39 | 588,600 | 39 |
| 2024-01-15 | 40 | 40 | 38 | 39 | 383,300 | 39 |
| 2024-01-12 | 40 | 40 | 38 | 40 | 702,900 | 40 |
| 2024-01-11 | 40 | 41 | 39 | 40 | 221,500 | 40 |
| 2024-01-10 | 41 | 41 | 38 | 39 | 543,900 | 39 |
| 2024-01-09 | 40 | 41 | 39 | 41 | 472,400 | 41 |
| 2024-01-05 | 38 | 44 | 38 | 40 | 1,148,200 | 40 |
| 2024-01-04 | 37 | 39 | 36 | 38 | 442,100 | 38 |
分割・併合履歴 ： [2014-02-26]1株→100株
