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
2024-11-1329292828665,70028
2024-11-1229302930132,10030
2024-11-112930292957,50029
2024-11-0829302929272,70029
2024-11-0729302830303,00030
2024-11-0629302829334,90029
2024-11-0530302829405,10029
2024-11-0129302930780,30030
2024-10-313030292982,10029
2024-10-3029302929284,70029
2024-10-2929292828197,20028
2024-10-2828292728706,60028
2024-10-2529292828155,70028
2024-10-2428292829201,80029
2024-10-2328292829312,10029
2024-10-2230302828475,30028
2024-10-2129302930103,60030
2024-10-1830302930308,00030
2024-10-1729302930152,60030
2024-10-1629312931596,70031
2024-10-1530302929140,90029
2024-10-1129302929168,40029
2024-10-1029302929251,20029
2024-10-092930292988,50029
2024-10-0829302929110,80029
2024-10-0730302930140,40030
2024-10-0430312929315,30029
2024-10-03313230301,170,40030
2024-10-0231312929288,60029
2024-10-01293229311,332,60031
2024-09-3029302830321,60030
2024-09-2729302930247,00030
2024-09-2629302930137,70030
2024-09-25303129301,759,70030
2024-09-2430302929206,00029
2024-09-2029302929100,30029
2024-09-19283028301,010,90030
2024-09-1828292829339,30029
2024-09-1729302828266,80028
2024-09-1329302830491,00030
2024-09-123030292982,20029
2024-09-1130302829690,60029
2024-09-103030292949,60029
2024-09-0928302829429,40029
2024-09-0631312929690,50029
2024-09-0531323031785,30031
2024-09-0431323031854,50031
2024-09-0332323132140,20032
2024-09-02333331311,246,40031
2024-08-3032323132492,90032
2024-08-29313330331,157,40033
2024-08-28283128311,814,10031
2024-08-2731333133917,10033
2024-08-2631323031513,20031
2024-08-23313230321,132,20032
2024-08-2230313031226,40031
2024-08-2131313031415,00031
2024-08-2031333131804,00031
2024-08-1932333131499,40031
2024-08-1631333032915,50032
2024-08-15313330321,301,90032
2024-08-14293128311,061,80031
2024-08-1329292828413,70028
2024-08-09293027281,101,50028
2024-08-0828292729878,00029
2024-08-07252925271,958,00027
2024-08-06252825262,698,60026
2024-08-05303020236,422,80023
2024-08-02343531323,182,10032
2024-08-01323531353,713,80035
2024-07-31323331331,777,40033
2024-07-3032333232701,30032
2024-07-29313331311,678,20031
2024-07-26303230321,418,80032
2024-07-2531313030612,40030
2024-07-24313230311,503,90031
2024-07-23313230311,585,80031
2024-07-2232323131741,30031
2024-07-1932333232879,20032
2024-07-1832333232304,80032
2024-07-1732333232281,50032
2024-07-1632333233279,40033
2024-07-1232333132694,60032
2024-07-11333331321,869,10032
2024-07-1032333233378,20033
2024-07-0933343233442,40033
2024-07-0833333233321,30033
2024-07-05333432331,726,80033
2024-07-04333432321,137,00032
2024-07-03343732347,584,40034
2024-07-0233343233450,70033
2024-07-0133333233445,40033
2024-06-28343432332,583,90033
2024-06-27323432332,320,30033
2024-06-26323331312,016,30031
2024-06-25333331312,313,60031
2024-06-24343432331,336,80033
2024-06-21343533331,422,80033
2024-06-20323432342,741,70034
2024-06-19343430317,473,80031
2024-06-18353634343,152,80034
2024-06-173638343625,338,90036
2024-06-14505748569,058,00056
2024-06-134455424916,924,20049
2024-06-12394539455,233,30045
2024-06-11404039391,138,10039
2024-06-1040413941565,30041
2024-06-07414139401,084,80040
2024-06-06404239401,685,10040
2024-06-0541424040994,20040
2024-06-04414240401,589,90040
2024-06-0341434141941,90041
2024-05-31394239411,047,40041
2024-05-30424339394,733,80039
2024-05-29414541432,800,40043
2024-05-28444641414,974,20041
2024-05-27404839457,527,30045
2024-05-24384638418,635,80041
2024-05-23383937371,805,60037
2024-05-22394038391,473,50039
2024-05-21394038391,205,70039
2024-05-2038403839868,00039
2024-05-1738393838367,30038
2024-05-16393937382,963,70038
2024-05-1541423940843,00040
2024-05-1440423941994,90041
2024-05-13394038401,686,90040
2024-05-1042434141820,10041
2024-05-0941424041558,20041
2024-05-0842434141537,60041
2024-05-0740424041784,20041
2024-05-0240413939888,10039
2024-05-01404139401,129,50040
2024-04-30424340402,231,50040
2024-04-26414341432,010,70043
2024-04-2544444242744,70042
2024-04-24444543451,607,40045
2024-04-23424442441,937,20044
2024-04-22414339422,519,90042
2024-04-19404139402,088,50040
2024-04-18404139392,612,40039
2024-04-17424240412,015,20041
2024-04-16444441422,834,90042
2024-04-15424641444,738,80044
2024-04-12484843443,975,00044
2024-04-11474945473,746,00047
2024-04-105162464629,666,10046
2024-04-094852424726,213,80047
2024-04-08394037381,357,10038
2024-04-0538403840977,50040
2024-04-0441413840821,00040
2024-04-0341413941796,40041
2024-04-0241424042649,60042
2024-04-0141424042609,20042
2024-03-2940413940655,20040
2024-03-2840413940656,30040
2024-03-27414138401,399,50040
2024-03-26424340411,623,00041
2024-03-25434442421,044,50042
2024-03-2243444343182,30043
2024-03-2144444244873,40044
2024-03-1943444344299,00044
2024-03-18434541441,299,40044
2024-03-15444741433,187,50043
2024-03-14424340421,833,50042
2024-03-13424441431,067,30043
2024-03-12424340421,521,40042
2024-03-11444640434,643,70043
2024-03-08464643452,453,60045
2024-03-07475445466,959,50046
2024-03-06474743463,938,40046
2024-03-05505045485,210,50048
2024-03-045454444812,730,50048
2024-03-01414139401,243,60040
2024-02-29404139411,942,20041
2024-02-28394038401,109,90040
2024-02-2738393639811,50039
2024-02-2637383637775,70037
2024-02-2237383636635,70036
2024-02-21364135373,864,40037
2024-02-20373836361,151,20036
2024-02-1935373436831,60036
2024-02-16343633351,962,70035
2024-02-15363735361,702,40036
2024-02-14393936371,928,00037
2024-02-13383937391,386,50039
2024-02-09374237394,313,20039
2024-02-08383836371,159,90037
2024-02-07404237384,800,30038
2024-02-0636373536416,40036
2024-02-0537373537954,50037
2024-02-0236373637559,50037
2024-02-01363735361,197,80036
2024-01-3137373637953,20037
2024-01-30404037383,130,30038
2024-01-29424238413,804,10041
2024-01-26454841429,791,50042
2024-01-255261414233,905,70042
2024-01-2437383637670,10037
2024-01-23374336362,731,50036
2024-01-2237373536270,50036
2024-01-193838363693,60036
2024-01-1837383638489,70038
2024-01-1738393737221,90037
2024-01-1640403739588,60039
2024-01-1540403839383,30039
2024-01-1240403840702,90040
2024-01-1140413940221,50040
2024-01-1041413839543,90039
2024-01-0940413941472,40041
2024-01-05384438401,148,20040
2024-01-0437393638442,10038

分割・併合履歴 : [2014-02-26]1株→100株