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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 79 | 80 | 78 | 79 | 1,086,700 | 79 |
| 2025-12-09 | 79 | 79 | 78 | 78 | 1,119,900 | 78 |
| 2025-12-08 | 78 | 80 | 78 | 79 | 2,107,600 | 79 |
| 2025-12-05 | 80 | 80 | 78 | 79 | 1,062,200 | 79 |
| 2025-12-04 | 79 | 80 | 78 | 79 | 1,203,400 | 79 |
| 2025-12-03 | 78 | 85 | 77 | 79 | 3,921,800 | 79 |
| 2025-12-02 | 79 | 79 | 77 | 77 | 1,091,000 | 77 |
| 2025-12-01 | 80 | 80 | 79 | 79 | 807,700 | 79 |
| 2025-11-28 | 78 | 80 | 78 | 79 | 1,148,400 | 79 |
| 2025-11-27 | 78 | 78 | 77 | 78 | 645,700 | 78 |
| 2025-11-26 | 77 | 78 | 77 | 77 | 521,400 | 77 |
| 2025-11-25 | 77 | 78 | 77 | 78 | 521,300 | 78 |
| 2025-11-21 | 76 | 77 | 75 | 77 | 893,300 | 77 |
| 2025-11-20 | 76 | 78 | 75 | 77 | 1,074,600 | 77 |
| 2025-11-19 | 76 | 77 | 75 | 76 | 1,091,600 | 76 |
| 2025-11-18 | 78 | 78 | 76 | 76 | 1,414,100 | 76 |
| 2025-11-17 | 78 | 79 | 77 | 77 | 931,500 | 77 |
| 2025-11-14 | 79 | 79 | 78 | 78 | 1,251,600 | 78 |
| 2025-11-13 | 80 | 80 | 79 | 79 | 884,000 | 79 |
| 2025-11-12 | 79 | 81 | 79 | 80 | 1,049,600 | 80 |
| 2025-11-11 | 80 | 80 | 78 | 79 | 828,600 | 79 |
| 2025-11-10 | 80 | 80 | 79 | 80 | 571,100 | 80 |
| 2025-11-07 | 78 | 80 | 78 | 79 | 1,010,600 | 79 |
| 2025-11-06 | 78 | 80 | 78 | 79 | 1,418,400 | 79 |
| 2025-11-05 | 78 | 79 | 76 | 79 | 1,560,000 | 79 |
| 2025-11-04 | 81 | 81 | 78 | 78 | 1,024,700 | 78 |
| 2025-10-31 | 79 | 81 | 78 | 79 | 815,400 | 79 |
| 2025-10-30 | 79 | 79 | 77 | 79 | 745,700 | 79 |
| 2025-10-29 | 79 | 79 | 77 | 78 | 724,700 | 78 |
| 2025-10-28 | 80 | 81 | 79 | 79 | 902,500 | 79 |
| 2025-10-27 | 80 | 81 | 80 | 81 | 630,100 | 81 |
| 2025-10-24 | 80 | 81 | 79 | 80 | 816,000 | 80 |
| 2025-10-23 | 80 | 81 | 79 | 80 | 1,019,500 | 80 |
| 2025-10-22 | 79 | 81 | 79 | 80 | 1,075,000 | 80 |
| 2025-10-21 | 80 | 80 | 78 | 78 | 949,200 | 78 |
| 2025-10-20 | 79 | 80 | 78 | 79 | 1,112,900 | 79 |
| 2025-10-17 | 78 | 79 | 76 | 77 | 2,520,000 | 77 |
| 2025-10-16 | 80 | 80 | 78 | 79 | 1,454,400 | 79 |
| 2025-10-15 | 78 | 80 | 78 | 80 | 1,604,200 | 80 |
| 2025-10-14 | 82 | 83 | 77 | 77 | 3,331,900 | 77 |
| 2025-10-10 | 85 | 85 | 83 | 84 | 1,271,200 | 84 |
| 2025-10-09 | 86 | 86 | 85 | 85 | 2,033,600 | 85 |
| 2025-10-08 | 87 | 87 | 85 | 86 | 946,100 | 86 |
| 2025-10-07 | 86 | 87 | 85 | 86 | 1,240,200 | 86 |
| 2025-10-06 | 86 | 87 | 85 | 86 | 1,325,400 | 86 |
| 2025-10-03 | 85 | 85 | 84 | 85 | 880,700 | 85 |
| 2025-10-02 | 86 | 88 | 84 | 85 | 1,493,500 | 85 |
| 2025-10-01 | 88 | 89 | 83 | 84 | 2,518,400 | 84 |
| 2025-09-30 | 88 | 88 | 86 | 87 | 1,149,700 | 87 |
| 2025-09-29 | 89 | 89 | 87 | 88 | 1,317,200 | 88 |
| 2025-09-26 | 85 | 92 | 85 | 89 | 3,318,000 | 89 |
| 2025-09-25 | 86 | 90 | 84 | 85 | 4,888,800 | 85 |
| 2025-09-24 | 84 | 87 | 83 | 86 | 1,589,200 | 86 |
| 2025-09-22 | 83 | 84 | 82 | 83 | 951,300 | 83 |
| 2025-09-19 | 83 | 83 | 81 | 83 | 870,300 | 83 |
| 2025-09-18 | 83 | 84 | 81 | 82 | 1,898,400 | 82 |
| 2025-09-17 | 83 | 84 | 82 | 82 | 930,000 | 82 |
| 2025-09-16 | 83 | 84 | 82 | 83 | 1,050,500 | 83 |
| 2025-09-12 | 85 | 85 | 82 | 83 | 1,492,200 | 83 |
| 2025-09-11 | 84 | 86 | 84 | 85 | 1,108,200 | 85 |
| 2025-09-10 | 84 | 85 | 83 | 85 | 811,100 | 85 |
| 2025-09-09 | 84 | 85 | 83 | 83 | 1,246,500 | 83 |
| 2025-09-08 | 85 | 86 | 84 | 85 | 1,185,700 | 85 |
| 2025-09-05 | 85 | 85 | 83 | 84 | 1,569,000 | 84 |
| 2025-09-04 | 85 | 86 | 84 | 84 | 941,000 | 84 |
| 2025-09-03 | 87 | 88 | 84 | 85 | 2,296,800 | 85 |
| 2025-09-02 | 88 | 89 | 87 | 88 | 1,103,300 | 88 |
| 2025-09-01 | 87 | 89 | 87 | 87 | 1,366,700 | 87 |
| 2025-08-29 | 88 | 89 | 87 | 88 | 1,082,500 | 88 |
| 2025-08-28 | 90 | 90 | 88 | 88 | 1,027,300 | 88 |
| 2025-08-27 | 91 | 91 | 88 | 90 | 1,813,100 | 90 |
| 2025-08-26 | 94 | 96 | 91 | 92 | 2,016,700 | 92 |
| 2025-08-25 | 91 | 93 | 89 | 91 | 1,839,200 | 91 |
| 2025-08-22 | 89 | 92 | 89 | 91 | 2,937,300 | 91 |
| 2025-08-21 | 88 | 89 | 87 | 88 | 1,061,800 | 88 |
| 2025-08-20 | 86 | 88 | 85 | 88 | 1,424,500 | 88 |
| 2025-08-19 | 88 | 88 | 86 | 87 | 872,900 | 87 |
| 2025-08-18 | 85 | 88 | 84 | 87 | 1,313,200 | 87 |
| 2025-08-15 | 85 | 86 | 84 | 84 | 683,800 | 84 |
| 2025-08-14 | 87 | 87 | 85 | 85 | 550,300 | 85 |
| 2025-08-13 | 86 | 87 | 85 | 86 | 715,400 | 86 |
| 2025-08-12 | 86 | 87 | 85 | 86 | 948,600 | 86 |
| 2025-08-08 | 84 | 86 | 84 | 86 | 706,400 | 86 |
| 2025-08-07 | 86 | 86 | 84 | 85 | 705,400 | 85 |
| 2025-08-06 | 85 | 86 | 85 | 85 | 815,300 | 85 |
| 2025-08-05 | 83 | 86 | 83 | 84 | 1,289,400 | 84 |
| 2025-08-04 | 83 | 84 | 81 | 83 | 846,000 | 83 |
| 2025-08-01 | 82 | 84 | 81 | 84 | 1,053,400 | 84 |
| 2025-07-31 | 84 | 85 | 83 | 83 | 634,600 | 83 |
| 2025-07-30 | 83 | 84 | 83 | 83 | 544,600 | 83 |
| 2025-07-29 | 83 | 85 | 83 | 84 | 399,600 | 84 |
| 2025-07-28 | 84 | 84 | 83 | 83 | 354,600 | 83 |
| 2025-07-25 | 84 | 85 | 82 | 84 | 782,900 | 84 |
| 2025-07-24 | 86 | 86 | 83 | 83 | 844,800 | 83 |
| 2025-07-23 | 84 | 86 | 84 | 85 | 673,000 | 85 |
| 2025-07-22 | 84 | 86 | 83 | 84 | 889,600 | 84 |
| 2025-07-18 | 85 | 86 | 83 | 83 | 1,012,100 | 83 |
| 2025-07-17 | 84 | 88 | 84 | 84 | 2,399,300 | 84 |
| 2025-07-16 | 81 | 86 | 81 | 85 | 2,304,100 | 85 |
| 2025-07-15 | 82 | 83 | 81 | 81 | 583,200 | 81 |
| 2025-07-14 | 83 | 83 | 81 | 82 | 641,400 | 82 |
| 2025-07-11 | 83 | 84 | 81 | 83 | 1,062,700 | 83 |
| 2025-07-10 | 81 | 83 | 81 | 83 | 1,139,100 | 83 |
| 2025-07-09 | 80 | 82 | 80 | 80 | 807,000 | 80 |
| 2025-07-08 | 77 | 81 | 77 | 81 | 1,058,500 | 81 |
| 2025-07-07 | 77 | 79 | 77 | 77 | 527,900 | 77 |
| 2025-07-04 | 79 | 79 | 78 | 78 | 606,400 | 78 |
| 2025-07-03 | 78 | 79 | 77 | 77 | 1,011,100 | 77 |
| 2025-07-02 | 79 | 79 | 78 | 78 | 632,200 | 78 |
| 2025-07-01 | 81 | 81 | 78 | 79 | 1,067,900 | 79 |
| 2025-06-30 | 81 | 82 | 80 | 80 | 926,100 | 80 |
| 2025-06-27 | 80 | 82 | 79 | 81 | 1,041,600 | 81 |
| 2025-06-26 | 80 | 80 | 78 | 80 | 1,197,200 | 80 |
| 2025-06-25 | 82 | 82 | 79 | 81 | 2,444,700 | 81 |
| 2025-06-24 | 86 | 87 | 81 | 83 | 4,014,800 | 83 |
| 2025-06-23 | 84 | 101 | 83 | 85 | 16,332,100 | 85 |
| 2025-06-20 | 77 | 102 | 76 | 89 | 50,467,300 | 89 |
| 2025-06-19 | 76 | 77 | 76 | 76 | 344,700 | 76 |
| 2025-06-18 | 77 | 77 | 76 | 76 | 256,800 | 76 |
| 2025-06-17 | 77 | 77 | 76 | 76 | 253,400 | 76 |
| 2025-06-16 | 76 | 77 | 76 | 76 | 375,200 | 76 |
| 2025-06-13 | 77 | 77 | 75 | 76 | 663,200 | 76 |
| 2025-06-12 | 78 | 78 | 77 | 78 | 380,000 | 78 |
| 2025-06-11 | 77 | 78 | 76 | 78 | 508,700 | 78 |
| 2025-06-10 | 75 | 77 | 75 | 76 | 282,400 | 76 |
| 2025-06-09 | 77 | 77 | 75 | 75 | 577,100 | 75 |
| 2025-06-06 | 77 | 78 | 76 | 77 | 417,600 | 77 |
| 2025-06-05 | 77 | 78 | 76 | 76 | 399,500 | 76 |
| 2025-06-04 | 78 | 78 | 77 | 77 | 325,600 | 77 |
| 2025-06-03 | 77 | 78 | 77 | 77 | 493,600 | 77 |
| 2025-06-02 | 77 | 78 | 77 | 77 | 427,700 | 77 |
| 2025-05-30 | 76 | 77 | 76 | 76 | 292,100 | 76 |
| 2025-05-29 | 76 | 79 | 76 | 77 | 961,600 | 77 |
| 2025-05-28 | 76 | 76 | 75 | 75 | 460,300 | 75 |
| 2025-05-27 | 75 | 76 | 75 | 76 | 269,000 | 76 |
| 2025-05-26 | 74 | 76 | 74 | 75 | 402,100 | 75 |
| 2025-05-23 | 75 | 76 | 74 | 74 | 236,800 | 74 |
| 2025-05-22 | 75 | 75 | 74 | 75 | 297,800 | 75 |
| 2025-05-21 | 75 | 76 | 74 | 76 | 571,200 | 76 |
| 2025-05-20 | 75 | 76 | 75 | 76 | 458,400 | 76 |
| 2025-05-19 | 75 | 76 | 75 | 75 | 351,300 | 75 |
| 2025-05-16 | 75 | 76 | 74 | 76 | 589,200 | 76 |
| 2025-05-15 | 75 | 76 | 74 | 75 | 499,400 | 75 |
| 2025-05-14 | 76 | 76 | 73 | 76 | 712,600 | 76 |
| 2025-05-13 | 76 | 76 | 74 | 76 | 664,400 | 76 |
| 2025-05-12 | 73 | 76 | 72 | 76 | 1,310,300 | 76 |
| 2025-05-09 | 72 | 73 | 71 | 72 | 673,200 | 72 |
| 2025-05-08 | 71 | 72 | 70 | 71 | 546,000 | 71 |
| 2025-05-07 | 70 | 71 | 69 | 70 | 334,700 | 70 |
| 2025-05-02 | 69 | 70 | 68 | 70 | 537,300 | 70 |
| 2025-05-01 | 69 | 70 | 68 | 70 | 413,500 | 70 |
| 2025-04-30 | 68 | 70 | 68 | 69 | 645,200 | 69 |
| 2025-04-28 | 70 | 72 | 67 | 68 | 5,181,900 | 68 |
| 2025-04-25 | 70 | 71 | 69 | 70 | 487,100 | 70 |
| 2025-04-24 | 69 | 70 | 69 | 69 | 266,000 | 69 |
| 2025-04-23 | 69 | 70 | 68 | 70 | 493,400 | 70 |
| 2025-04-22 | 68 | 69 | 68 | 68 | 427,800 | 68 |
| 2025-04-21 | 69 | 69 | 68 | 69 | 268,300 | 69 |
| 2025-04-18 | 68 | 69 | 68 | 69 | 637,600 | 69 |
| 2025-04-17 | 66 | 68 | 66 | 68 | 456,500 | 68 |
| 2025-04-16 | 67 | 68 | 66 | 66 | 539,400 | 66 |
| 2025-04-15 | 69 | 69 | 67 | 67 | 386,200 | 67 |
| 2025-04-14 | 69 | 70 | 68 | 68 | 576,100 | 68 |
| 2025-04-11 | 64 | 69 | 64 | 69 | 991,200 | 69 |
| 2025-04-10 | 67 | 68 | 65 | 66 | 864,700 | 66 |
| 2025-04-09 | 64 | 64 | 61 | 63 | 1,191,400 | 63 |
| 2025-04-08 | 64 | 67 | 64 | 65 | 834,900 | 65 |
| 2025-04-07 | 63 | 65 | 60 | 60 | 2,199,900 | 60 |
| 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