5955 (株)ワイズホールディングス の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 73 | 74 | 72 | 74 | 235,900 | 74 |
| 2021-12-29 | 71 | 73 | 71 | 73 | 301,100 | 73 |
| 2021-12-28 | 71 | 71 | 69 | 70 | 880,700 | 70 |
| 2021-12-27 | 72 | 73 | 71 | 71 | 346,300 | 71 |
| 2021-12-24 | 71 | 73 | 71 | 73 | 341,100 | 73 |
| 2021-12-23 | 72 | 73 | 71 | 72 | 860,300 | 72 |
| 2021-12-22 | 73 | 74 | 72 | 72 | 500,300 | 72 |
| 2021-12-21 | 73 | 75 | 72 | 73 | 661,000 | 73 |
| 2021-12-20 | 74 | 75 | 72 | 72 | 635,800 | 72 |
| 2021-12-17 | 74 | 75 | 74 | 74 | 251,800 | 74 |
| 2021-12-16 | 75 | 75 | 74 | 74 | 343,800 | 74 |
| 2021-12-15 | 74 | 75 | 74 | 75 | 346,100 | 75 |
| 2021-12-14 | 74 | 75 | 74 | 75 | 274,200 | 75 |
| 2021-12-13 | 75 | 76 | 74 | 74 | 309,400 | 74 |
| 2021-12-10 | 75 | 76 | 74 | 75 | 287,500 | 75 |
| 2021-12-09 | 75 | 76 | 74 | 75 | 303,800 | 75 |
| 2021-12-08 | 75 | 76 | 74 | 75 | 483,300 | 75 |
| 2021-12-07 | 74 | 76 | 74 | 76 | 379,900 | 76 |
| 2021-12-06 | 74 | 75 | 74 | 75 | 247,200 | 75 |
| 2021-12-03 | 73 | 74 | 73 | 73 | 345,200 | 73 |
| 2021-12-02 | 75 | 75 | 73 | 74 | 701,600 | 74 |
| 2021-12-01 | 75 | 75 | 74 | 74 | 306,900 | 74 |
| 2021-11-30 | 75 | 76 | 74 | 74 | 531,800 | 74 |
| 2021-11-29 | 75 | 76 | 74 | 74 | 605,100 | 74 |
| 2021-11-26 | 78 | 78 | 75 | 75 | 1,660,400 | 75 |
| 2021-11-25 | 78 | 78 | 77 | 77 | 244,100 | 77 |
| 2021-11-24 | 78 | 78 | 77 | 77 | 211,100 | 77 |
| 2021-11-22 | 78 | 78 | 77 | 77 | 307,300 | 77 |
| 2021-11-19 | 77 | 78 | 77 | 78 | 432,500 | 78 |
| 2021-11-18 | 78 | 79 | 77 | 77 | 360,700 | 77 |
| 2021-11-17 | 78 | 79 | 77 | 78 | 507,100 | 78 |
| 2021-11-16 | 78 | 78 | 77 | 78 | 360,600 | 78 |
| 2021-11-15 | 78 | 79 | 77 | 78 | 534,900 | 78 |
| 2021-11-12 | 78 | 78 | 77 | 78 | 266,400 | 78 |
| 2021-11-11 | 77 | 78 | 77 | 78 | 297,100 | 78 |
| 2021-11-10 | 77 | 78 | 77 | 77 | 237,900 | 77 |
| 2021-11-09 | 78 | 79 | 77 | 77 | 288,200 | 77 |
| 2021-11-08 | 79 | 79 | 77 | 79 | 518,300 | 79 |
| 2021-11-05 | 78 | 79 | 78 | 78 | 519,900 | 78 |
| 2021-11-04 | 78 | 79 | 78 | 78 | 359,500 | 78 |
| 2021-11-02 | 79 | 79 | 78 | 78 | 766,000 | 78 |
| 2021-11-01 | 79 | 80 | 78 | 80 | 843,600 | 80 |
| 2021-10-29 | 78 | 79 | 78 | 79 | 380,700 | 79 |
| 2021-10-28 | 78 | 79 | 77 | 78 | 335,000 | 78 |
| 2021-10-27 | 79 | 79 | 78 | 79 | 328,500 | 79 |
| 2021-10-26 | 77 | 79 | 77 | 79 | 435,200 | 79 |
| 2021-10-25 | 77 | 78 | 77 | 77 | 222,300 | 77 |
| 2021-10-22 | 77 | 78 | 77 | 77 | 339,900 | 77 |
| 2021-10-21 | 78 | 78 | 77 | 77 | 276,500 | 77 |
| 2021-10-20 | 78 | 78 | 77 | 77 | 266,100 | 77 |
| 2021-10-19 | 78 | 78 | 77 | 78 | 584,200 | 78 |
| 2021-10-18 | 77 | 78 | 77 | 78 | 297,800 | 78 |
| 2021-10-15 | 77 | 77 | 76 | 77 | 396,800 | 77 |
| 2021-10-14 | 77 | 77 | 76 | 77 | 521,200 | 77 |
| 2021-10-13 | 77 | 77 | 76 | 77 | 302,300 | 77 |
| 2021-10-12 | 77 | 77 | 76 | 77 | 431,700 | 77 |
| 2021-10-11 | 78 | 78 | 77 | 77 | 298,100 | 77 |
| 2021-10-08 | 77 | 78 | 76 | 78 | 480,300 | 78 |
| 2021-10-07 | 77 | 77 | 76 | 77 | 363,400 | 77 |
| 2021-10-06 | 78 | 79 | 76 | 76 | 978,400 | 76 |
| 2021-10-05 | 78 | 79 | 77 | 78 | 857,900 | 78 |
| 2021-10-04 | 78 | 78 | 77 | 78 | 659,700 | 78 |
| 2021-10-01 | 77 | 78 | 76 | 76 | 601,400 | 76 |
| 2021-09-30 | 77 | 78 | 77 | 78 | 266,400 | 78 |
| 2021-09-29 | 77 | 78 | 77 | 78 | 363,600 | 78 |
| 2021-09-28 | 78 | 78 | 77 | 78 | 128,800 | 78 |
| 2021-09-27 | 78 | 78 | 77 | 78 | 270,300 | 78 |
| 2021-09-24 | 77 | 78 | 77 | 78 | 207,700 | 78 |
| 2021-09-22 | 77 | 78 | 77 | 77 | 585,400 | 77 |
| 2021-09-21 | 77 | 78 | 77 | 77 | 569,400 | 77 |
| 2021-09-17 | 78 | 78 | 77 | 77 | 1,331,700 | 77 |
| 2021-09-16 | 78 | 79 | 78 | 79 | 235,100 | 79 |
| 2021-09-15 | 79 | 79 | 78 | 79 | 246,000 | 79 |
| 2021-09-14 | 79 | 80 | 79 | 79 | 318,100 | 79 |
| 2021-09-13 | 78 | 79 | 78 | 78 | 412,600 | 78 |
| 2021-09-10 | 79 | 80 | 79 | 79 | 384,600 | 79 |
| 2021-09-09 | 79 | 80 | 78 | 78 | 390,400 | 78 |
| 2021-09-08 | 80 | 80 | 79 | 80 | 635,600 | 80 |
| 2021-09-07 | 78 | 80 | 78 | 80 | 620,400 | 80 |
| 2021-09-06 | 79 | 80 | 78 | 78 | 634,000 | 78 |
| 2021-09-03 | 79 | 80 | 78 | 79 | 493,400 | 79 |
| 2021-09-02 | 78 | 79 | 78 | 78 | 291,900 | 78 |
| 2021-09-01 | 79 | 79 | 78 | 78 | 497,300 | 78 |
| 2021-08-31 | 79 | 80 | 78 | 79 | 1,107,000 | 79 |
| 2021-08-30 | 77 | 79 | 77 | 79 | 549,600 | 79 |
| 2021-08-27 | 78 | 78 | 77 | 77 | 222,900 | 77 |
| 2021-08-26 | 78 | 78 | 77 | 78 | 331,600 | 78 |
| 2021-08-25 | 77 | 78 | 77 | 78 | 301,000 | 78 |
| 2021-08-24 | 78 | 78 | 77 | 78 | 508,300 | 78 |
| 2021-08-23 | 77 | 77 | 76 | 76 | 325,100 | 76 |
| 2021-08-20 | 77 | 78 | 76 | 77 | 809,400 | 77 |
| 2021-08-19 | 77 | 78 | 77 | 77 | 332,600 | 77 |
| 2021-08-18 | 77 | 77 | 76 | 77 | 1,078,600 | 77 |
| 2021-08-17 | 78 | 78 | 77 | 78 | 185,100 | 78 |
| 2021-08-16 | 77 | 78 | 77 | 78 | 230,700 | 78 |
| 2021-08-13 | 77 | 78 | 77 | 78 | 261,700 | 78 |
| 2021-08-12 | 79 | 79 | 77 | 77 | 629,600 | 77 |
| 2021-08-11 | 78 | 79 | 78 | 78 | 680,800 | 78 |
| 2021-08-10 | 77 | 78 | 77 | 77 | 206,800 | 77 |
| 2021-08-06 | 77 | 78 | 77 | 77 | 810,800 | 77 |
| 2021-08-05 | 78 | 78 | 77 | 77 | 149,900 | 77 |
| 2021-08-04 | 78 | 78 | 77 | 78 | 311,500 | 78 |
| 2021-08-03 | 79 | 79 | 77 | 78 | 484,100 | 78 |
| 2021-08-02 | 82 | 83 | 78 | 78 | 2,897,800 | 78 |
| 2021-07-30 | 78 | 78 | 77 | 77 | 252,800 | 77 |
| 2021-07-29 | 78 | 78 | 77 | 77 | 279,600 | 77 |
| 2021-07-28 | 77 | 78 | 77 | 78 | 740,400 | 78 |
| 2021-07-27 | 77 | 78 | 77 | 77 | 167,900 | 77 |
| 2021-07-26 | 78 | 78 | 77 | 77 | 199,300 | 77 |
| 2021-07-21 | 78 | 78 | 77 | 78 | 535,500 | 78 |
| 2021-07-20 | 77 | 78 | 77 | 77 | 452,000 | 77 |
| 2021-07-19 | 77 | 78 | 77 | 77 | 237,900 | 77 |
| 2021-07-16 | 78 | 78 | 77 | 77 | 259,200 | 77 |
| 2021-07-15 | 77 | 78 | 77 | 77 | 220,400 | 77 |
| 2021-07-14 | 78 | 78 | 77 | 77 | 498,800 | 77 |
| 2021-07-13 | 79 | 79 | 78 | 78 | 239,400 | 78 |
| 2021-07-12 | 78 | 79 | 77 | 79 | 511,000 | 79 |
| 2021-07-09 | 77 | 78 | 76 | 78 | 987,800 | 78 |
| 2021-07-08 | 78 | 78 | 77 | 77 | 210,100 | 77 |
| 2021-07-07 | 77 | 78 | 77 | 78 | 286,200 | 78 |
| 2021-07-06 | 77 | 78 | 77 | 78 | 385,200 | 78 |
| 2021-07-05 | 78 | 79 | 77 | 77 | 595,300 | 77 |
| 2021-07-02 | 78 | 79 | 77 | 79 | 384,400 | 79 |
| 2021-07-01 | 78 | 78 | 77 | 78 | 198,800 | 78 |
| 2021-06-30 | 79 | 79 | 77 | 78 | 519,800 | 78 |
| 2021-06-29 | 78 | 79 | 78 | 78 | 319,200 | 78 |
| 2021-06-28 | 79 | 79 | 78 | 78 | 187,600 | 78 |
| 2021-06-25 | 79 | 79 | 77 | 78 | 310,100 | 78 |
| 2021-06-24 | 77 | 78 | 77 | 78 | 274,800 | 78 |
| 2021-06-23 | 78 | 79 | 77 | 77 | 436,800 | 77 |
| 2021-06-22 | 78 | 79 | 77 | 78 | 644,700 | 78 |
| 2021-06-21 | 77 | 78 | 76 | 76 | 553,900 | 76 |
| 2021-06-18 | 78 | 79 | 77 | 78 | 329,000 | 78 |
| 2021-06-17 | 78 | 79 | 77 | 78 | 364,700 | 78 |
| 2021-06-16 | 78 | 79 | 77 | 78 | 595,800 | 78 |
| 2021-06-15 | 78 | 78 | 77 | 77 | 232,900 | 77 |
| 2021-06-14 | 78 | 79 | 77 | 77 | 387,400 | 77 |
| 2021-06-11 | 78 | 79 | 77 | 79 | 515,600 | 79 |
| 2021-06-10 | 77 | 78 | 77 | 77 | 377,200 | 77 |
| 2021-06-09 | 77 | 79 | 76 | 77 | 697,100 | 77 |
| 2021-06-08 | 77 | 78 | 76 | 77 | 1,154,500 | 77 |
| 2021-06-07 | 78 | 78 | 77 | 77 | 288,800 | 77 |
| 2021-06-04 | 78 | 78 | 77 | 78 | 301,600 | 78 |
| 2021-06-03 | 78 | 78 | 76 | 77 | 1,135,300 | 77 |
| 2021-06-02 | 78 | 79 | 78 | 78 | 236,800 | 78 |
| 2021-06-01 | 78 | 78 | 77 | 78 | 486,200 | 78 |
| 2021-05-31 | 78 | 79 | 77 | 77 | 415,800 | 77 |
| 2021-05-28 | 79 | 79 | 78 | 78 | 206,300 | 78 |
| 2021-05-27 | 78 | 79 | 78 | 78 | 170,400 | 78 |
| 2021-05-26 | 79 | 80 | 78 | 78 | 654,800 | 78 |
| 2021-05-25 | 79 | 79 | 78 | 79 | 251,000 | 79 |
| 2021-05-24 | 79 | 79 | 77 | 78 | 376,800 | 78 |
| 2021-05-21 | 78 | 79 | 78 | 78 | 224,600 | 78 |
| 2021-05-20 | 78 | 79 | 78 | 79 | 319,700 | 79 |
| 2021-05-19 | 78 | 80 | 78 | 78 | 461,900 | 78 |
| 2021-05-18 | 77 | 80 | 77 | 79 | 822,600 | 79 |
| 2021-05-17 | 77 | 78 | 75 | 77 | 1,216,500 | 77 |
| 2021-05-14 | 78 | 79 | 78 | 78 | 356,000 | 78 |
| 2021-05-13 | 78 | 79 | 77 | 78 | 365,400 | 78 |
| 2021-05-12 | 80 | 82 | 75 | 79 | 1,637,900 | 79 |
| 2021-05-11 | 80 | 81 | 80 | 80 | 379,300 | 80 |
| 2021-05-10 | 81 | 82 | 80 | 81 | 683,700 | 81 |
| 2021-05-07 | 81 | 81 | 80 | 80 | 240,900 | 80 |
| 2021-05-06 | 80 | 81 | 79 | 80 | 823,800 | 80 |
| 2021-04-30 | 81 | 81 | 79 | 79 | 827,500 | 79 |
| 2021-04-28 | 82 | 82 | 80 | 80 | 515,800 | 80 |
| 2021-04-27 | 79 | 82 | 79 | 82 | 1,450,400 | 82 |
| 2021-04-26 | 79 | 79 | 77 | 79 | 794,400 | 79 |
| 2021-04-23 | 79 | 80 | 79 | 79 | 881,700 | 79 |
| 2021-04-22 | 81 | 82 | 79 | 79 | 1,184,200 | 79 |
| 2021-04-21 | 84 | 88 | 80 | 80 | 7,245,100 | 80 |
| 2021-04-20 | 77 | 78 | 77 | 77 | 138,000 | 77 |
| 2021-04-19 | 78 | 79 | 77 | 78 | 399,400 | 78 |
| 2021-04-16 | 76 | 78 | 76 | 77 | 437,600 | 77 |
| 2021-04-15 | 78 | 78 | 76 | 77 | 758,000 | 77 |
| 2021-04-14 | 77 | 78 | 77 | 78 | 338,800 | 78 |
| 2021-04-13 | 79 | 79 | 77 | 77 | 450,200 | 77 |
| 2021-04-12 | 78 | 79 | 77 | 78 | 756,900 | 78 |
| 2021-04-09 | 79 | 79 | 78 | 79 | 358,600 | 79 |
| 2021-04-08 | 79 | 79 | 78 | 79 | 544,500 | 79 |
| 2021-04-07 | 78 | 79 | 78 | 78 | 774,600 | 78 |
| 2021-04-06 | 80 | 81 | 78 | 78 | 617,500 | 78 |
| 2021-04-05 | 79 | 80 | 79 | 80 | 391,000 | 80 |
| 2021-04-02 | 78 | 79 | 77 | 78 | 767,900 | 78 |
| 2021-04-01 | 79 | 79 | 78 | 78 | 262,700 | 78 |
| 2021-03-31 | 78 | 79 | 77 | 79 | 387,900 | 79 |
| 2021-03-30 | 78 | 79 | 78 | 79 | 446,900 | 79 |
| 2021-03-29 | 81 | 81 | 77 | 77 | 995,200 | 77 |
| 2021-03-26 | 80 | 81 | 80 | 80 | 222,100 | 80 |
| 2021-03-25 | 79 | 80 | 78 | 80 | 226,600 | 80 |
| 2021-03-24 | 81 | 82 | 76 | 78 | 1,339,100 | 78 |
| 2021-03-23 | 81 | 82 | 80 | 80 | 245,600 | 80 |
| 2021-03-22 | 81 | 83 | 80 | 81 | 996,300 | 81 |
| 2021-03-19 | 81 | 83 | 81 | 82 | 898,400 | 82 |
| 2021-03-18 | 81 | 82 | 80 | 81 | 707,700 | 81 |
| 2021-03-17 | 83 | 83 | 81 | 81 | 712,900 | 81 |
| 2021-03-16 | 83 | 84 | 82 | 82 | 443,300 | 82 |
| 2021-03-15 | 81 | 83 | 81 | 82 | 501,300 | 82 |
| 2021-03-12 | 82 | 82 | 80 | 80 | 533,000 | 80 |
| 2021-03-11 | 80 | 83 | 79 | 81 | 1,091,400 | 81 |
| 2021-03-10 | 79 | 80 | 79 | 79 | 504,900 | 79 |
| 2021-03-09 | 78 | 79 | 76 | 78 | 540,700 | 78 |
| 2021-03-08 | 79 | 79 | 77 | 77 | 427,400 | 77 |
| 2021-03-05 | 79 | 79 | 73 | 78 | 1,833,100 | 78 |
| 2021-03-04 | 82 | 82 | 78 | 78 | 1,306,000 | 78 |
| 2021-03-03 | 82 | 84 | 81 | 81 | 689,200 | 81 |
| 2021-03-02 | 82 | 83 | 81 | 82 | 440,100 | 82 |
| 2021-03-01 | 82 | 82 | 81 | 82 | 441,700 | 82 |
| 2021-02-26 | 81 | 83 | 80 | 80 | 985,300 | 80 |
| 2021-02-25 | 83 | 84 | 82 | 83 | 521,500 | 83 |
| 2021-02-24 | 82 | 83 | 81 | 82 | 605,300 | 82 |
| 2021-02-22 | 82 | 84 | 81 | 83 | 787,500 | 83 |
| 2021-02-19 | 86 | 87 | 80 | 81 | 2,503,600 | 81 |
| 2021-02-18 | 87 | 90 | 85 | 87 | 2,448,600 | 87 |
| 2021-02-17 | 83 | 88 | 83 | 86 | 1,619,800 | 86 |
| 2021-02-16 | 82 | 86 | 82 | 84 | 1,744,100 | 84 |
| 2021-02-15 | 82 | 83 | 80 | 82 | 1,064,200 | 82 |
| 2021-02-12 | 82 | 82 | 79 | 81 | 1,229,600 | 81 |
| 2021-02-10 | 82 | 84 | 80 | 82 | 2,388,100 | 82 |
| 2021-02-09 | 79 | 82 | 78 | 80 | 1,590,700 | 80 |
| 2021-02-08 | 77 | 79 | 77 | 78 | 746,800 | 78 |
| 2021-02-05 | 76 | 78 | 76 | 78 | 576,600 | 78 |
| 2021-02-04 | 75 | 78 | 75 | 76 | 1,126,000 | 76 |
| 2021-02-03 | 74 | 76 | 74 | 76 | 550,400 | 76 |
| 2021-02-02 | 76 | 76 | 74 | 75 | 1,126,800 | 75 |
| 2021-02-01 | 77 | 77 | 75 | 75 | 827,200 | 75 |
| 2021-01-29 | 76 | 78 | 75 | 77 | 1,261,000 | 77 |
| 2021-01-28 | 74 | 76 | 74 | 75 | 441,100 | 75 |
| 2021-01-27 | 75 | 76 | 75 | 75 | 426,700 | 75 |
| 2021-01-26 | 77 | 77 | 75 | 75 | 464,000 | 75 |
| 2021-01-25 | 76 | 79 | 75 | 77 | 1,069,000 | 77 |
| 2021-01-22 | 76 | 76 | 74 | 75 | 310,400 | 75 |
| 2021-01-21 | 74 | 76 | 74 | 75 | 581,300 | 75 |
| 2021-01-20 | 75 | 75 | 74 | 74 | 339,600 | 74 |
| 2021-01-19 | 76 | 76 | 74 | 75 | 434,300 | 75 |
| 2021-01-18 | 75 | 76 | 74 | 75 | 562,700 | 75 |
| 2021-01-15 | 77 | 78 | 75 | 76 | 947,700 | 76 |
| 2021-01-14 | 75 | 78 | 75 | 75 | 1,410,000 | 75 |
| 2021-01-13 | 75 | 77 | 74 | 75 | 1,054,200 | 75 |
| 2021-01-12 | 73 | 75 | 73 | 73 | 373,900 | 73 |
| 2021-01-08 | 75 | 76 | 72 | 74 | 1,249,700 | 74 |
| 2021-01-07 | 73 | 82 | 73 | 76 | 4,559,200 | 76 |
| 2021-01-06 | 72 | 73 | 72 | 72 | 417,200 | 72 |
| 2021-01-05 | 71 | 73 | 70 | 73 | 1,055,500 | 73 |
| 2021-01-04 | 73 | 73 | 70 | 71 | 1,387,300 | 71 |
分割・併合履歴 ： [2005-08-10]1株→0.1株