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 |
---|---|---|---|---|---|---|
2024-11-13 | 29 | 29 | 28 | 28 | 665,700 | 28 |
2024-11-12 | 29 | 30 | 29 | 30 | 132,100 | 30 |
2024-11-11 | 29 | 30 | 29 | 29 | 57,500 | 29 |
2024-11-08 | 29 | 30 | 29 | 29 | 272,700 | 29 |
2024-11-07 | 29 | 30 | 28 | 30 | 303,000 | 30 |
2024-11-06 | 29 | 30 | 28 | 29 | 334,900 | 29 |
2024-11-05 | 30 | 30 | 28 | 29 | 405,100 | 29 |
2024-11-01 | 29 | 30 | 29 | 30 | 780,300 | 30 |
2024-10-31 | 30 | 30 | 29 | 29 | 82,100 | 29 |
2024-10-30 | 29 | 30 | 29 | 29 | 284,700 | 29 |
2024-10-29 | 29 | 29 | 28 | 28 | 197,200 | 28 |
2024-10-28 | 28 | 29 | 27 | 28 | 706,600 | 28 |
2024-10-25 | 29 | 29 | 28 | 28 | 155,700 | 28 |
2024-10-24 | 28 | 29 | 28 | 29 | 201,800 | 29 |
2024-10-23 | 28 | 29 | 28 | 29 | 312,100 | 29 |
2024-10-22 | 30 | 30 | 28 | 28 | 475,300 | 28 |
2024-10-21 | 29 | 30 | 29 | 30 | 103,600 | 30 |
2024-10-18 | 30 | 30 | 29 | 30 | 308,000 | 30 |
2024-10-17 | 29 | 30 | 29 | 30 | 152,600 | 30 |
2024-10-16 | 29 | 31 | 29 | 31 | 596,700 | 31 |
2024-10-15 | 30 | 30 | 29 | 29 | 140,900 | 29 |
2024-10-11 | 29 | 30 | 29 | 29 | 168,400 | 29 |
2024-10-10 | 29 | 30 | 29 | 29 | 251,200 | 29 |
2024-10-09 | 29 | 30 | 29 | 29 | 88,500 | 29 |
2024-10-08 | 29 | 30 | 29 | 29 | 110,800 | 29 |
2024-10-07 | 30 | 30 | 29 | 30 | 140,400 | 30 |
2024-10-04 | 30 | 31 | 29 | 29 | 315,300 | 29 |
2024-10-03 | 31 | 32 | 30 | 30 | 1,170,400 | 30 |
2024-10-02 | 31 | 31 | 29 | 29 | 288,600 | 29 |
2024-10-01 | 29 | 32 | 29 | 31 | 1,332,600 | 31 |
2024-09-30 | 29 | 30 | 28 | 30 | 321,600 | 30 |
2024-09-27 | 29 | 30 | 29 | 30 | 247,000 | 30 |
2024-09-26 | 29 | 30 | 29 | 30 | 137,700 | 30 |
2024-09-25 | 30 | 31 | 29 | 30 | 1,759,700 | 30 |
2024-09-24 | 30 | 30 | 29 | 29 | 206,000 | 29 |
2024-09-20 | 29 | 30 | 29 | 29 | 100,300 | 29 |
2024-09-19 | 28 | 30 | 28 | 30 | 1,010,900 | 30 |
2024-09-18 | 28 | 29 | 28 | 29 | 339,300 | 29 |
2024-09-17 | 29 | 30 | 28 | 28 | 266,800 | 28 |
2024-09-13 | 29 | 30 | 28 | 30 | 491,000 | 30 |
2024-09-12 | 30 | 30 | 29 | 29 | 82,200 | 29 |
2024-09-11 | 30 | 30 | 28 | 29 | 690,600 | 29 |
2024-09-10 | 30 | 30 | 29 | 29 | 49,600 | 29 |
2024-09-09 | 28 | 30 | 28 | 29 | 429,400 | 29 |
2024-09-06 | 31 | 31 | 29 | 29 | 690,500 | 29 |
2024-09-05 | 31 | 32 | 30 | 31 | 785,300 | 31 |
2024-09-04 | 31 | 32 | 30 | 31 | 854,500 | 31 |
2024-09-03 | 32 | 32 | 31 | 32 | 140,200 | 32 |
2024-09-02 | 33 | 33 | 31 | 31 | 1,246,400 | 31 |
2024-08-30 | 32 | 32 | 31 | 32 | 492,900 | 32 |
2024-08-29 | 31 | 33 | 30 | 33 | 1,157,400 | 33 |
2024-08-28 | 28 | 31 | 28 | 31 | 1,814,100 | 31 |
2024-08-27 | 31 | 33 | 31 | 33 | 917,100 | 33 |
2024-08-26 | 31 | 32 | 30 | 31 | 513,200 | 31 |
2024-08-23 | 31 | 32 | 30 | 32 | 1,132,200 | 32 |
2024-08-22 | 30 | 31 | 30 | 31 | 226,400 | 31 |
2024-08-21 | 31 | 31 | 30 | 31 | 415,000 | 31 |
2024-08-20 | 31 | 33 | 31 | 31 | 804,000 | 31 |
2024-08-19 | 32 | 33 | 31 | 31 | 499,400 | 31 |
2024-08-16 | 31 | 33 | 30 | 32 | 915,500 | 32 |
2024-08-15 | 31 | 33 | 30 | 32 | 1,301,900 | 32 |
2024-08-14 | 29 | 31 | 28 | 31 | 1,061,800 | 31 |
2024-08-13 | 29 | 29 | 28 | 28 | 413,700 | 28 |
2024-08-09 | 29 | 30 | 27 | 28 | 1,101,500 | 28 |
2024-08-08 | 28 | 29 | 27 | 29 | 878,000 | 29 |
2024-08-07 | 25 | 29 | 25 | 27 | 1,958,000 | 27 |
2024-08-06 | 25 | 28 | 25 | 26 | 2,698,600 | 26 |
2024-08-05 | 30 | 30 | 20 | 23 | 6,422,800 | 23 |
2024-08-02 | 34 | 35 | 31 | 32 | 3,182,100 | 32 |
2024-08-01 | 32 | 35 | 31 | 35 | 3,713,800 | 35 |
2024-07-31 | 32 | 33 | 31 | 33 | 1,777,400 | 33 |
2024-07-30 | 32 | 33 | 32 | 32 | 701,300 | 32 |
2024-07-29 | 31 | 33 | 31 | 31 | 1,678,200 | 31 |
2024-07-26 | 30 | 32 | 30 | 32 | 1,418,800 | 32 |
2024-07-25 | 31 | 31 | 30 | 30 | 612,400 | 30 |
2024-07-24 | 31 | 32 | 30 | 31 | 1,503,900 | 31 |
2024-07-23 | 31 | 32 | 30 | 31 | 1,585,800 | 31 |
2024-07-22 | 32 | 32 | 31 | 31 | 741,300 | 31 |
2024-07-19 | 32 | 33 | 32 | 32 | 879,200 | 32 |
2024-07-18 | 32 | 33 | 32 | 32 | 304,800 | 32 |
2024-07-17 | 32 | 33 | 32 | 32 | 281,500 | 32 |
2024-07-16 | 32 | 33 | 32 | 33 | 279,400 | 33 |
2024-07-12 | 32 | 33 | 31 | 32 | 694,600 | 32 |
2024-07-11 | 33 | 33 | 31 | 32 | 1,869,100 | 32 |
2024-07-10 | 32 | 33 | 32 | 33 | 378,200 | 33 |
2024-07-09 | 33 | 34 | 32 | 33 | 442,400 | 33 |
2024-07-08 | 33 | 33 | 32 | 33 | 321,300 | 33 |
2024-07-05 | 33 | 34 | 32 | 33 | 1,726,800 | 33 |
2024-07-04 | 33 | 34 | 32 | 32 | 1,137,000 | 32 |
2024-07-03 | 34 | 37 | 32 | 34 | 7,584,400 | 34 |
2024-07-02 | 33 | 34 | 32 | 33 | 450,700 | 33 |
2024-07-01 | 33 | 33 | 32 | 33 | 445,400 | 33 |
2024-06-28 | 34 | 34 | 32 | 33 | 2,583,900 | 33 |
2024-06-27 | 32 | 34 | 32 | 33 | 2,320,300 | 33 |
2024-06-26 | 32 | 33 | 31 | 31 | 2,016,300 | 31 |
2024-06-25 | 33 | 33 | 31 | 31 | 2,313,600 | 31 |
2024-06-24 | 34 | 34 | 32 | 33 | 1,336,800 | 33 |
2024-06-21 | 34 | 35 | 33 | 33 | 1,422,800 | 33 |
2024-06-20 | 32 | 34 | 32 | 34 | 2,741,700 | 34 |
2024-06-19 | 34 | 34 | 30 | 31 | 7,473,800 | 31 |
2024-06-18 | 35 | 36 | 34 | 34 | 3,152,800 | 34 |
2024-06-17 | 36 | 38 | 34 | 36 | 25,338,900 | 36 |
2024-06-14 | 50 | 57 | 48 | 56 | 9,058,000 | 56 |
2024-06-13 | 44 | 55 | 42 | 49 | 16,924,200 | 49 |
2024-06-12 | 39 | 45 | 39 | 45 | 5,233,300 | 45 |
2024-06-11 | 40 | 40 | 39 | 39 | 1,138,100 | 39 |
2024-06-10 | 40 | 41 | 39 | 41 | 565,300 | 41 |
2024-06-07 | 41 | 41 | 39 | 40 | 1,084,800 | 40 |
2024-06-06 | 40 | 42 | 39 | 40 | 1,685,100 | 40 |
2024-06-05 | 41 | 42 | 40 | 40 | 994,200 | 40 |
2024-06-04 | 41 | 42 | 40 | 40 | 1,589,900 | 40 |
2024-06-03 | 41 | 43 | 41 | 41 | 941,900 | 41 |
2024-05-31 | 39 | 42 | 39 | 41 | 1,047,400 | 41 |
2024-05-30 | 42 | 43 | 39 | 39 | 4,733,800 | 39 |
2024-05-29 | 41 | 45 | 41 | 43 | 2,800,400 | 43 |
2024-05-28 | 44 | 46 | 41 | 41 | 4,974,200 | 41 |
2024-05-27 | 40 | 48 | 39 | 45 | 7,527,300 | 45 |
2024-05-24 | 38 | 46 | 38 | 41 | 8,635,800 | 41 |
2024-05-23 | 38 | 39 | 37 | 37 | 1,805,600 | 37 |
2024-05-22 | 39 | 40 | 38 | 39 | 1,473,500 | 39 |
2024-05-21 | 39 | 40 | 38 | 39 | 1,205,700 | 39 |
2024-05-20 | 38 | 40 | 38 | 39 | 868,000 | 39 |
2024-05-17 | 38 | 39 | 38 | 38 | 367,300 | 38 |
2024-05-16 | 39 | 39 | 37 | 38 | 2,963,700 | 38 |
2024-05-15 | 41 | 42 | 39 | 40 | 843,000 | 40 |
2024-05-14 | 40 | 42 | 39 | 41 | 994,900 | 41 |
2024-05-13 | 39 | 40 | 38 | 40 | 1,686,900 | 40 |
2024-05-10 | 42 | 43 | 41 | 41 | 820,100 | 41 |
2024-05-09 | 41 | 42 | 40 | 41 | 558,200 | 41 |
2024-05-08 | 42 | 43 | 41 | 41 | 537,600 | 41 |
2024-05-07 | 40 | 42 | 40 | 41 | 784,200 | 41 |
2024-05-02 | 40 | 41 | 39 | 39 | 888,100 | 39 |
2024-05-01 | 40 | 41 | 39 | 40 | 1,129,500 | 40 |
2024-04-30 | 42 | 43 | 40 | 40 | 2,231,500 | 40 |
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