1. HOME >
  2. 株価時系列 >
  3. 3823 >
  4. 2019年

3823 THE WHY HOW DO COMPANY(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30238244236243755,700243
2019-12-27244246239241727,200241
2019-12-262512542392431,854,300243
2019-12-2526027724624911,337,600249
2019-12-24238238236236179,100236
2019-12-23243243237238300,200238
2019-12-20239240236238176,200238
2019-12-19238240234239205,800239
2019-12-18240242235238259,300238
2019-12-17236243232240482,500240
2019-12-16245246235237952,300237
2019-12-13257258248253585,200253
2019-12-12263266256260606,800260
2019-12-11253263252261602,100261
2019-12-102522632512551,472,800255
2019-12-09250252247252449,700252
2019-12-06242251242245497,000245
2019-12-05243247242242230,700242
2019-12-04243245237244328,900244
2019-12-03253253243245779,600245
2019-12-022502532422501,268,800250
2019-11-29239249239246654,300246
2019-11-28235243235238367,900238
2019-11-27235237233236390,800236
2019-11-26242242236238423,800238
2019-11-25245250236240818,600240
2019-11-222392482382451,248,400245
2019-11-21233236230236402,400236
2019-11-20230237230232466,400232
2019-11-19228232228232279,700232
2019-11-18228234227231454,200231
2019-11-15227228224227288,600227
2019-11-14233234227228359,200228
2019-11-13236237226235563,700235
2019-11-12231243230235909,100235
2019-11-11224234224232942,800232
2019-11-08224226219220784,700220
2019-11-072312312202231,172,000223
2019-11-06238240231233664,300233
2019-11-05231243231242854,300242
2019-11-01229233225231560,400231
2019-10-31232238229230641,300230
2019-10-302412422282291,148,000229
2019-10-292462502392401,000,400240
2019-10-282502672462502,024,400250
2019-10-252442592362502,349,400250
2019-10-242602632452481,953,600248
2019-10-232893042592627,622,700262
2019-10-212732852562736,195,000273
2019-10-1831533725826522,243,500265
2019-10-1722829221529213,317,500292
2019-10-16214214203212640,400212
2019-10-15206219205213607,500213
2019-10-11209210202203286,500203
2019-10-10216218207208413,600208
2019-10-09217218212215617,100215
2019-10-082152572152224,217,200222
2019-10-07213220209215913,700215
2019-10-04201212200206551,300206
2019-10-03195204195201333,100201
2019-10-02200200197197135,400197
2019-10-01205205200200212,400200
2019-09-30205207202205344,700205
2019-09-27203205201203157,800203
2019-09-26200203199203179,100203
2019-09-25199200196199199,000199
2019-09-24201203198200391,700200
2019-09-20196199192197327,200197
2019-09-19191198191198283,400198
2019-09-18193195190191204,800191
2019-09-17190197189193312,700193
2019-09-13194196192192185,700192
2019-09-12196197194194223,700194
2019-09-11193196192195324,000195
2019-09-10194197191192393,100192
2019-09-09195195191194310,300194
2019-09-06194199192193398,400193
2019-09-05196196193193349,700193
2019-09-04196197192194470,200194
2019-09-032072071961981,215,200198
2019-09-02212214203210933,900210
2019-08-302222282022093,337,400209
2019-08-2918823818822210,079,500222
2019-08-28192193190190170,300190
2019-08-2719519619219297,200192
2019-08-26195195192192236,800192
2019-08-23203203197197496,400197
2019-08-22216219204204528,800204
2019-08-212062202052141,260,000214
2019-08-20199206199204226,100204
2019-08-19199203198199145,200199
2019-08-16197200195198160,400198
2019-08-15199199195198197,100198
2019-08-14201204199201160,300201
2019-08-13200203199200201,100200
2019-08-09200204200203180,700203
2019-08-08198206197202366,700202
2019-08-07200202197197154,800197
2019-08-06189202188200524,200200
2019-08-05202204196198448,200198
2019-08-02206207201202480,700202
2019-08-01210213210210181,200210
2019-07-31210213208213250,700213
2019-07-30213216210210378,500210
2019-07-29211221209214440,700214
2019-07-26216218212212451,600212
2019-07-25213221213220433,400220
2019-07-24215217213213362,900213
2019-07-23214219214218252,200218
2019-07-22218219214216226,000216
2019-07-19217221214220462,200220
2019-07-18219222213213578,100213
2019-07-172152202082171,824,300217
2019-07-16232233227231772,600231
2019-07-12239239233233668,800233
2019-07-11241243237240592,300240
2019-07-102332452332431,110,200243
2019-07-09238238233233620,800233
2019-07-08240241233239795,300239
2019-07-052432442312371,974,500237
2019-07-042422472402421,485,700242
2019-07-032472492352413,738,300241
2019-07-0227027624025211,850,400252
2019-07-013613722782907,392,000290
2019-06-283493593463582,300,200358
2019-06-273123353123331,107,800333
2019-06-26311316302314876,700314
2019-06-25311320309314801,700314
2019-06-243283303093111,146,500311
2019-06-213553563303361,303,300336
2019-06-20346353338348611,500348
2019-06-19335349329343875,600343
2019-06-18349349333333756,800333
2019-06-17357361339340828,400340
2019-06-143583693553581,019,500358
2019-06-13348364343363740,800363
2019-06-12350352344349361,900349
2019-06-11363363341348826,900348
2019-06-103513793463562,306,500356
2019-06-073463533223331,460,600333
2019-06-06356361345345835,600345
2019-06-053823833473591,869,300359
2019-06-04355376355372946,500372
2019-06-033773863593621,337,700362
2019-05-313884003873932,233,200393
2019-05-303894153834154,802,900415
2019-05-293743763563701,295,500370
2019-05-283753823653691,104,900369
2019-05-273813833523742,815,300374
2019-05-243954013853881,584,300388
2019-05-234084143994001,002,800400
2019-05-224304324084112,351,000411
2019-05-214004283964221,840,100422
2019-05-204314334074081,664,400408
2019-05-174104374104282,037,400428
2019-05-164204324074142,500,300414
2019-05-154064153984151,918,000415
2019-05-143994303854203,222,700420
2019-05-134424674254314,185,700431
2019-05-1050050845446711,647,800467
2019-05-094114453884459,921,500445
2019-05-0839244038440313,519,700403
2019-05-073353683263682,138,700368
2019-04-263113132802881,629,800288
2019-04-253183323153191,536,000319
2019-04-243683693243353,354,700335
2019-04-233343653113533,581,700353
2019-04-2238038432635810,340,500358
2019-04-192523082373088,702,800308
2019-04-181822281802282,928,200228
2019-04-17178180176178121,400178
2019-04-16177179175177179,000177
2019-04-15177181176180113,100180
2019-04-1218018017717865,900178
2019-04-1118018017718057,500180
2019-04-10176181175180248,900180
2019-04-0918718718518562,600185
2019-04-08188191186187133,700187
2019-04-0518718818618839,900188
2019-04-0418819018618745,800187
2019-04-0318918918718843,200188
2019-04-02191191185190114,300190
2019-04-01191192188190107,700190
2019-03-2919419418718871,300188
2019-03-28193193179189141,100189
2019-03-2718819318719188,400191
2019-03-2618518718418762,100187
2019-03-2518318518018559,600185
2019-03-2218618618318649,700186
2019-03-20187187183186285,200186
2019-03-19189192187187113,500187
2019-03-1818919318819281,600192
2019-03-1519319519019252,900192
2019-03-1419419619119248,100192
2019-03-1319519819219253,100192
2019-03-1219519919419657,100196
2019-03-1119619619019490,000194
2019-03-08201201191195146,400195
2019-03-0720420620320493,300204
2019-03-0620920920420884,500208
2019-03-0521421420921089,800210
2019-03-0421421521021463,500214
2019-03-0120721420621487,100214
2019-02-28211212207207107,200207
2019-02-27208224206215426,600215
2019-02-2620920920520660,400206
2019-02-2520721120520760,500207
2019-02-22210211205208104,100208
2019-02-2120921120520889,600208
2019-02-20210213208211114,300211
2019-02-19204214204210151,900210
2019-02-18204207201204199,600204
2019-02-15202205200204102,000204
2019-02-1420921020320556,700205
2019-02-13208210204207123,800207
2019-02-12204209200204170,000204
2019-02-08204212202202131,900202
2019-02-0721421420620699,100206
2019-02-0621221821021396,300213
2019-02-05225225208210458,500210
2019-02-04202219202217421,900217
2019-02-01195208195201214,100201
2019-01-3119519719419675,900196
2019-01-30198200193193131,000193
2019-01-2920020019619791,400197
2019-01-2820320719819875,400198
2019-01-25194205194204146,800204
2019-01-2419719719419660,600196
2019-01-2319520019419771,100197
2019-01-22207207196196133,900196
2019-01-21207209200202133,700202
2019-01-18200212200204259,500204
2019-01-17204207198202160,900202
2019-01-16207209195204592,800204
2019-01-151882271862151,677,000215
2019-01-11185189183183100,800183
2019-01-1019119118318792,200187
2019-01-09190195186192127,900192
2019-01-08190196189189130,700189
2019-01-07186193186192114,600192
2019-01-0417718417418493,200184

分割・併合履歴 ： [2014-02-26]1株→100株