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
2025-07-09	112	122	112	118	8,723,100	118
2025-07-08	108	114	108	112	4,410,200	112
2025-07-07	105	110	104	107	3,784,500	107
2025-07-04	101	107	101	104	3,470,100	104
2025-07-03	98	103	97	102	3,644,700	102
2025-07-02	101	102	96	96	6,205,900	96
2025-07-01	104	108	101	102	5,223,200	102
2025-06-30	103	104	100	100	4,627,100	100
2025-06-27	103	108	102	103	4,049,100	103
2025-06-26	107	107	101	102	3,620,800	102
2025-06-25	108	108	103	104	2,904,200	104
2025-06-24	108	111	104	106	4,934,700	106
2025-06-23	106	112	106	107	5,481,600	107
2025-06-20	118	119	113	113	6,668,100	113
2025-06-19	120	124	118	119	3,586,900	119
2025-06-18	116	123	115	120	6,263,000	120
2025-06-17	123	123	116	117	7,357,400	117
2025-06-16	122	125	119	122	5,549,600	122
2025-06-13	127	128	122	122	6,391,200	122
2025-06-12	130	133	126	129	10,601,000	129
2025-06-11	127	132	125	127	7,927,700	127
2025-06-10	127	130	125	127	5,344,100	127
2025-06-09	123	134	121	128	10,033,900	128
2025-06-06	130	130	123	125	10,139,800	125
2025-06-05	130	135	128	130	10,585,000	130
2025-06-04	122	133	122	130	15,894,000	130
2025-06-03	119	123	115	122	6,805,200	122
2025-06-02	123	123	118	120	6,435,500	120
2025-05-30	117	127	115	123	22,519,800	123
2025-05-29	148	153	109	116	62,155,500	116
2025-05-28	141	153	135	141	28,664,200	141
2025-05-27	143	157	141	156	25,301,700	156
2025-05-26	127	139	126	138	13,517,000	138
2025-05-23	127	130	122	124	7,599,700	124
2025-05-22	114	132	112	129	19,984,800	129
2025-05-21	117	118	107	113	14,747,600	113
2025-05-20	110	118	107	115	7,925,000	115
2025-05-19	105	110	102	109	5,840,300	109
2025-05-16	102	109	100	106	5,776,000	106
2025-05-15	103	111	101	101	5,037,900	101
2025-05-14	110	112	105	106	4,849,700	106
2025-05-13	115	115	110	110	3,573,800	110
2025-05-12	116	118	112	113	2,927,700	113
2025-05-09	111	120	111	116	4,604,800	116
2025-05-08	114	115	108	112	8,307,600	112
2025-05-07	100	117	100	116	12,205,700	116
2025-05-02	103	103	99	100	3,838,700	100
2025-05-01	107	113	101	103	9,475,600	103
2025-04-30	104	110	103	110	5,482,800	110
2025-04-28	100	105	100	102	3,199,200	102
2025-04-25	99	102	98	100	3,075,000	100
2025-04-24	101	102	98	101	3,763,100	101
2025-04-23	102	103	99	100	5,360,100	100
2025-04-22	105	107	99	99	7,639,400	99
2025-04-21	116	116	105	105	12,148,400	105
2025-04-18	122	127	117	119	14,745,000	119
2025-04-17	123	129	112	122	26,202,700	122
2025-04-16	148	149	121	122	40,186,700	122
2025-04-15	116	120	116	120	4,897,300	120
2025-04-14	104	104	90	90	9,811,600	90
2025-04-11	93	102	93	101	6,874,900	101
2025-04-10	105	105	94	95	11,249,400	95
2025-04-09	93	97	89	95	6,734,600	95
2025-04-08	90	102	89	96	10,745,700	96
2025-04-07	83	93	80	82	7,702,400	82
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07月
日	月	火	水	木	金	土
		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	31
« 06月30日