5955 (株)ワイズホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 70 | 70 | 66 | 67 | 2,574,200 | 67 |
| 2025-04-03 | 71 | 73 | 70 | 71 | 1,834,700 | 71 |
| 2025-04-02 | 74 | 74 | 72 | 72 | 1,095,200 | 72 |
| 2025-04-01 | 77 | 85 | 71 | 74 | 6,787,800 | 74 |
| 2025-03-31 | 76 | 88 | 71 | 76 | 7,721,900 | 76 |
| 2025-03-28 | 80 | 80 | 76 | 77 | 1,067,000 | 77 |
| 2025-03-27 | 81 | 84 | 80 | 80 | 1,339,200 | 80 |
| 2025-03-26 | 80 | 82 | 80 | 81 | 500,500 | 81 |
| 2025-03-25 | 82 | 82 | 80 | 80 | 574,600 | 80 |
| 2025-03-24 | 82 | 82 | 81 | 82 | 287,300 | 82 |
| 2025-03-21 | 83 | 83 | 81 | 81 | 756,700 | 81 |
| 2025-03-19 | 81 | 84 | 80 | 82 | 1,056,300 | 82 |
| 2025-03-18 | 82 | 82 | 80 | 81 | 632,700 | 81 |
| 2025-03-17 | 79 | 83 | 79 | 82 | 1,410,500 | 82 |
| 2025-03-14 | 79 | 80 | 78 | 79 | 482,700 | 79 |
| 2025-03-13 | 77 | 80 | 76 | 79 | 1,250,100 | 79 |
| 2025-03-12 | 75 | 77 | 75 | 76 | 561,300 | 76 |
| 2025-03-11 | 75 | 76 | 74 | 75 | 650,400 | 75 |
| 2025-03-10 | 76 | 77 | 76 | 77 | 324,800 | 77 |
| 2025-03-07 | 76 | 78 | 76 | 76 | 422,300 | 76 |
| 2025-03-06 | 76 | 78 | 76 | 76 | 868,000 | 76 |
| 2025-03-05 | 74 | 76 | 74 | 75 | 523,200 | 75 |
| 2025-03-04 | 74 | 75 | 73 | 75 | 517,900 | 75 |
| 2025-03-03 | 74 | 75 | 74 | 74 | 492,400 | 74 |
| 2025-02-28 | 75 | 76 | 73 | 74 | 823,000 | 74 |
| 2025-02-27 | 75 | 77 | 75 | 76 | 785,800 | 76 |
| 2025-02-26 | 74 | 77 | 73 | 75 | 1,536,400 | 75 |
| 2025-02-25 | 73 | 74 | 73 | 73 | 309,000 | 73 |
| 2025-02-21 | 73 | 74 | 73 | 73 | 552,600 | 73 |
| 2025-02-20 | 74 | 74 | 73 | 73 | 294,100 | 73 |
| 2025-02-19 | 74 | 75 | 73 | 74 | 434,200 | 74 |
| 2025-02-18 | 74 | 75 | 73 | 73 | 464,500 | 73 |
| 2025-02-17 | 74 | 75 | 74 | 74 | 465,100 | 74 |
| 2025-02-14 | 74 | 75 | 73 | 74 | 408,500 | 74 |
| 2025-02-13 | 74 | 75 | 74 | 74 | 361,500 | 74 |
| 2025-02-12 | 75 | 76 | 74 | 74 | 405,900 | 74 |
| 2025-02-10 | 75 | 76 | 75 | 76 | 280,500 | 76 |
| 2025-02-07 | 77 | 77 | 75 | 75 | 346,600 | 75 |
| 2025-02-06 | 75 | 77 | 74 | 76 | 1,051,800 | 76 |
| 2025-02-05 | 74 | 76 | 74 | 74 | 629,900 | 74 |
| 2025-02-04 | 72 | 75 | 72 | 73 | 758,900 | 73 |
| 2025-02-03 | 73 | 74 | 72 | 72 | 1,076,600 | 72 |
| 2025-01-31 | 74 | 75 | 73 | 75 | 698,400 | 75 |
| 2025-01-30 | 74 | 75 | 73 | 73 | 482,600 | 73 |
| 2025-01-29 | 74 | 75 | 73 | 75 | 658,500 | 75 |
| 2025-01-28 | 73 | 74 | 72 | 74 | 473,400 | 74 |
| 2025-01-27 | 72 | 74 | 71 | 74 | 857,200 | 74 |
| 2025-01-24 | 71 | 73 | 71 | 72 | 755,000 | 72 |
| 2025-01-23 | 72 | 72 | 71 | 72 | 465,900 | 72 |
| 2025-01-22 | 72 | 72 | 71 | 72 | 253,000 | 72 |
| 2025-01-21 | 71 | 72 | 70 | 72 | 649,400 | 72 |
| 2025-01-20 | 71 | 71 | 70 | 70 | 353,700 | 70 |
| 2025-01-17 | 70 | 71 | 69 | 71 | 1,375,300 | 71 |
| 2025-01-16 | 71 | 72 | 70 | 72 | 886,400 | 72 |
| 2025-01-15 | 71 | 72 | 70 | 70 | 508,900 | 70 |
| 2025-01-14 | 72 | 73 | 71 | 71 | 623,100 | 71 |
| 2025-01-10 | 72 | 73 | 71 | 73 | 562,600 | 73 |
| 2025-01-09 | 72 | 73 | 72 | 73 | 363,700 | 73 |
| 2025-01-08 | 73 | 74 | 73 | 73 | 447,200 | 73 |
| 2025-01-07 | 72 | 74 | 72 | 73 | 404,300 | 73 |
| 2025-01-06 | 73 | 73 | 72 | 73 | 315,600 | 73 |
分割・併合履歴 ： [2005-08-10]1株→0.1株