Ｓｈｉｎｗａ Ｗｉｓｅ Ｈｏｌｄｉｎｇｓ
2437スタンダード/サービス業/SHINWA WISE HOLDINGS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 725.0 | 770.0 | 716.0 | 757.0 | +27.0 | +3.70% | 58,700 |
| 2026-03-12 | 759.0 | 766.0 | 689.0 | 730.0 | -40.0 | -5.19% | 184,000 |
| 2026-03-11 | 778.0 | 787.0 | 763.0 | 770.0 | -8.0 | -1.03% | 280,200 |
| 2026-03-10 | 768.0 | 780.0 | 752.0 | 778.0 | +7.0 | +0.91% | 163,300 |
| 2026-03-09 | 748.0 | 794.0 | 736.0 | 771.0 | -22.0 | -2.77% | 278,700 |
| 2026-03-06 | 722.0 | 794.0 | 715.0 | 793.0 | +68.0 | +9.38% | 258,300 |
| 2026-03-05 | 677.0 | 730.0 | 677.0 | 725.0 | +38.0 | +5.53% | 131,300 |
| 2026-03-04 | 675.0 | 706.0 | 670.0 | 687.0 | +2.0 | +0.29% | 115,100 |
| 2026-03-03 | 643.0 | 710.0 | 643.0 | 685.0 | +35.0 | +5.38% | 349,600 |
| 2026-03-02 | 601.0 | 667.0 | 601.0 | 650.0 | +39.0 | +6.38% | 268,900 |
| 2026-02-27 | 579.0 | 611.0 | 573.0 | 611.0 | +31.0 | +5.34% | 136,100 |
| 2026-02-26 | 593.0 | 593.0 | 580.0 | 580.0 | -10.0 | -1.69% | 63,500 |
| 2026-02-25 | 576.0 | 590.0 | 573.0 | 590.0 | +8.0 | +1.37% | 146,300 |
| 2026-02-24 | 585.0 | 598.0 | 574.0 | 582.0 | -3.0 | -0.51% | 99,800 |
| 2026-02-20 | 585.0 | 585.0 | 570.0 | 585.0 | 0.0 | 0.00% | 58,500 |
| 2026-02-19 | 590.0 | 590.0 | 568.0 | 585.0 | 0.0 | 0.00% | 87,700 |
| 2026-02-18 | 586.0 | 600.0 | 569.0 | 585.0 | +2.0 | +0.34% | 139,700 |
| 2026-02-17 | 570.0 | 600.0 | 568.0 | 583.0 | +7.0 | +1.22% | 134,900 |
| 2026-02-16 | 576.0 | 594.0 | 566.0 | 576.0 | +9.0 | +1.59% | 158,000 |
| 2026-02-13 | 566.0 | 590.0 | 557.0 | 567.0 | +1.0 | +0.18% | 88,000 |
| 2026-02-12 | 555.0 | 573.0 | 549.0 | 566.0 | +8.0 | +1.43% | 73,300 |
| 2026-02-10 | 551.0 | 564.0 | 551.0 | 558.0 | -3.0 | -0.53% | 89,500 |
| 2026-02-09 | 571.0 | 575.0 | 547.0 | 561.0 | +10.0 | +1.81% | 112,500 |
| 2026-02-06 | 555.0 | 565.0 | 532.0 | 551.0 | -4.0 | -0.72% | 76,800 |
| 2026-02-05 | 547.0 | 571.0 | 539.0 | 555.0 | +8.0 | +1.46% | 193,100 |
| 2026-02-04 | 552.0 | 557.0 | 542.0 | 547.0 | -7.0 | -1.26% | 29,600 |
| 2026-02-03 | 564.0 | 567.0 | 549.0 | 554.0 | -6.0 | -1.07% | 66,900 |
| 2026-02-02 | 532.0 | 565.0 | 525.0 | 560.0 | +25.0 | +4.67% | 116,000 |
| 2026-01-30 | 537.0 | 545.0 | 526.0 | 535.0 | -2.0 | -0.37% | 46,200 |
| 2026-01-29 | 522.0 | 542.0 | 510.0 | 537.0 | +7.0 | +1.32% | 113,000 |
| 2026-01-28 | 550.0 | 550.0 | 521.0 | 530.0 | -14.0 | -2.57% | 63,700 |
| 2026-01-27 | 526.0 | 557.0 | 519.0 | 544.0 | +18.0 | +3.42% | 162,800 |
| 2026-01-26 | 510.0 | 526.0 | 500.0 | 526.0 | +2.0 | +0.38% | 74,700 |
| 2026-01-23 | 540.0 | 550.0 | 504.0 | 524.0 | -16.0 | -2.96% | 285,600 |
| 2026-01-22 | 495.0 | 553.0 | 483.0 | 540.0 | +35.0 | +6.93% | 839,200 |
| 2026-01-21 | 425.0 | 505.0 | 422.0 | 505.0 | +80.0 | +18.82% | 1,575,900 |
| 2026-01-20 | 414.0 | 430.0 | 410.0 | 425.0 | +11.0 | +2.66% | 223,000 |
| 2026-01-19 | 403.0 | 414.0 | 398.0 | 414.0 | +10.0 | +2.48% | 104,800 |
| 2026-01-16 | 410.0 | 414.0 | 387.0 | 404.0 | -6.0 | -1.46% | 140,400 |
| 2026-01-15 | 393.0 | 413.0 | 389.0 | 410.0 | +16.0 | +4.06% | 176,000 |
| 2026-01-14 | 384.0 | 395.0 | 365.0 | 394.0 | +4.0 | +1.03% | 123,700 |
| 2026-01-13 | 385.0 | 398.0 | 378.0 | 390.0 | -3.0 | -0.76% | 90,000 |
| 2026-01-09 | 368.0 | 397.0 | 368.0 | 393.0 | +29.0 | +7.97% | 186,500 |
| 2026-01-08 | 363.0 | 372.0 | 356.0 | 364.0 | -4.0 | -1.09% | 56,700 |
| 2026-01-07 | 332.0 | 372.0 | 331.0 | 368.0 | +38.0 | +11.52% | 202,500 |
| 2026-01-06 | 368.0 | 368.0 | 329.0 | 330.0 | -38.0 | -10.33% | 159,700 |
| 2026-01-05 | 384.0 | 384.0 | 368.0 | 368.0 | -12.0 | -3.16% | 77,900 |
| 2025-12-30 | 388.0 | 392.0 | 370.0 | 380.0 | -8.0 | -2.06% | 129,600 |
| 2025-12-29 | 371.0 | 392.0 | 366.0 | 388.0 | +17.0 | +4.58% | 164,400 |
| 2025-12-26 | 369.0 | 374.0 | 345.0 | 371.0 | +6.0 | +1.64% | 214,000 |
| 2025-12-25 | 357.0 | 371.0 | 355.0 | 365.0 | 0.0 | 0.00% | 113,000 |
| 2025-12-24 | 397.0 | 397.0 | 362.0 | 365.0 | -13.0 | -3.44% | 99,000 |
| 2025-12-23 | 393.0 | 400.0 | 371.0 | 378.0 | -21.0 | -5.26% | 238,300 |
| 2025-12-22 | 420.0 | 420.0 | 386.0 | 399.0 | -17.0 | -4.09% | 266,000 |
| 2025-12-19 | 389.0 | 416.0 | 382.0 | 416.0 | +19.0 | +4.79% | 432,400 |
| 2025-12-18 | 401.0 | 406.0 | 381.0 | 397.0 | +12.0 | +3.12% | 524,000 |
| 2025-12-17 | 351.0 | 407.0 | 348.0 | 385.0 | +35.0 | +10.00% | 1,559,600 |
| 2025-12-16 | 319.0 | 364.0 | 313.0 | 350.0 | +33.0 | +10.41% | 838,800 |
| 2025-12-15 | 300.0 | 328.0 | 295.0 | 317.0 | +1.0 | +0.32% | 145,400 |
| 2025-12-12 | 297.0 | 322.0 | 290.0 | 316.0 | +7.0 | +2.27% | 139,600 |
| 2025-12-11 | 294.0 | 312.0 | 279.0 | 309.0 | +18.0 | +6.19% | 283,400 |
| 2025-12-10 | 241.0 | 295.0 | 241.0 | 291.0 | +51.0 | +21.25% | 981,200 |
| 2025-12-09 | 240.0 | 247.0 | 236.0 | 240.0 | -2.0 | -0.83% | 65,400 |
| 2025-12-08 | 246.0 | 246.0 | 238.0 | 242.0 | -4.0 | -1.63% | 75,300 |
| 2025-12-05 | 248.0 | 250.0 | 246.0 | 246.0 | -2.0 | -0.81% | 39,100 |
| 2025-12-04 | 245.0 | 249.0 | 245.0 | 248.0 | +3.0 | +1.22% | 16,100 |
| 2025-12-03 | 250.0 | 250.0 | 245.0 | 245.0 | -5.0 | -2.00% | 13,600 |
| 2025-12-02 | 250.0 | 252.0 | 246.0 | 250.0 | -1.0 | -0.40% | 21,000 |
| 2025-12-01 | 253.0 | 255.0 | 248.0 | 251.0 | -1.0 | -0.40% | 24,700 |
| 2025-11-28 | 248.0 | 253.0 | 247.0 | 252.0 | +4.0 | +1.61% | 21,200 |
| 2025-11-27 | 247.0 | 253.0 | 247.0 | 248.0 | -2.0 | -0.80% | 39,000 |
| 2025-11-26 | 252.0 | 255.0 | 250.0 | 250.0 | +2.0 | +0.81% | 24,300 |
| 2025-11-25 | 250.0 | 251.0 | 245.0 | 248.0 | -3.0 | -1.20% | 42,000 |
| 2025-11-21 | 260.0 | 260.0 | 247.0 | 251.0 | -10.0 | -3.83% | 67,300 |
| 2025-11-20 | 258.0 | 264.0 | 258.0 | 261.0 | +2.0 | +0.77% | 17,500 |
| 2025-11-19 | 264.0 | 266.0 | 255.0 | 259.0 | -7.0 | -2.63% | 80,100 |
| 2025-11-18 | 273.0 | 273.0 | 265.0 | 266.0 | -4.0 | -1.48% | 38,200 |
| 2025-11-17 | 279.0 | 279.0 | 270.0 | 270.0 | -9.0 | -3.23% | 39,700 |
| 2025-11-14 | 280.0 | 282.0 | 277.0 | 279.0 | -2.0 | -0.71% | 21,200 |
| 2025-11-13 | 287.0 | 287.0 | 281.0 | 281.0 | -4.0 | -1.40% | 23,800 |
| 2025-11-12 | 290.0 | 298.0 | 277.0 | 285.0 | -8.0 | -2.73% | 62,300 |
| 2025-11-11 | 296.0 | 298.0 | 290.0 | 293.0 | -5.0 | -1.68% | 36,700 |
| 2025-11-10 | 293.0 | 314.0 | 288.0 | 298.0 | +11.0 | +3.83% | 41,700 |
| 2025-11-07 | 303.0 | 308.0 | 287.0 | 287.0 | -8.0 | -2.71% | 87,900 |
| 2025-11-06 | 284.0 | 303.0 | 282.0 | 295.0 | +13.0 | +4.61% | 123,700 |
| 2025-11-05 | 279.0 | 284.0 | 274.0 | 282.0 | +6.0 | +2.17% | 48,900 |
| 2025-11-04 | 272.0 | 315.0 | 272.0 | 276.0 | +8.0 | +2.99% | 335,400 |
| 2025-10-31 | 268.0 | 272.0 | 268.0 | 268.0 | 0.0 | 0.00% | 12,500 |
| 2025-10-30 | 274.0 | 277.0 | 267.0 | 268.0 | -5.0 | -1.83% | 23,500 |
| 2025-10-29 | 280.0 | 285.0 | 272.0 | 273.0 | -7.0 | -2.50% | 49,100 |
| 2025-10-28 | 283.0 | 284.0 | 276.0 | 280.0 | -3.0 | -1.06% | 76,900 |
| 2025-10-27 | 268.0 | 289.0 | 268.0 | 283.0 | +16.0 | +5.99% | 142,600 |
| 2025-10-24 | 266.0 | 272.0 | 265.0 | 267.0 | +3.0 | +1.14% | 18,000 |
| 2025-10-23 | 270.0 | 270.0 | 264.0 | 264.0 | -6.0 | -2.22% | 36,300 |
| 2025-10-22 | 268.0 | 272.0 | 265.0 | 270.0 | +2.0 | +0.75% | 18,100 |
| 2025-10-21 | 268.0 | 270.0 | 265.0 | 268.0 | 0.0 | 0.00% | 22,500 |
| 2025-10-20 | 271.0 | 273.0 | 267.0 | 268.0 | 0.0 | 0.00% | 19,700 |
| 2025-10-17 | 275.0 | 280.0 | 267.0 | 268.0 | -7.0 | -2.55% | 52,700 |
| 2025-10-16 | 272.0 | 281.0 | 268.0 | 275.0 | +6.0 | +2.23% | 64,100 |
| 2025-10-15 | 260.0 | 272.0 | 260.0 | 269.0 | +9.0 | +3.46% | 42,800 |
| 2025-10-14 | 280.0 | 282.0 | 258.0 | 260.0 | -24.0 | -8.45% | 135,000 |
| 2025-10-10 | 291.0 | 292.0 | 284.0 | 284.0 | -8.0 | -2.74% | 35,400 |
| 2025-10-09 | 288.0 | 296.0 | 288.0 | 292.0 | 0.0 | 0.00% | 28,300 |
| 2025-10-08 | 290.0 | 292.0 | 288.0 | 292.0 | +4.0 | +1.39% | 15,800 |
| 2025-10-07 | 287.0 | 293.0 | 285.0 | 288.0 | +1.0 | +0.35% | 44,000 |
| 2025-10-06 | 293.0 | 294.0 | 287.0 | 287.0 | -2.0 | -0.69% | 63,500 |
| 2025-10-03 | 288.0 | 294.0 | 287.0 | 289.0 | +1.0 | +0.35% | 29,600 |
| 2025-10-02 | 290.0 | 298.0 | 286.0 | 288.0 | -2.0 | -0.69% | 77,300 |
| 2025-10-01 | 317.0 | 317.0 | 288.0 | 290.0 | -27.0 | -8.52% | 246,900 |
| 2025-09-30 | 309.0 | 319.0 | 309.0 | 317.0 | +8.0 | +2.59% | 37,800 |
| 2025-09-29 | 322.0 | 322.0 | 309.0 | 309.0 | -9.0 | -2.83% | 53,000 |
| 2025-09-26 | 307.0 | 333.0 | 306.0 | 318.0 | +11.0 | +3.58% | 126,300 |
| 2025-09-25 | 319.0 | 328.0 | 306.0 | 307.0 | -15.0 | -4.66% | 158,200 |
| 2025-09-24 | 338.0 | 338.0 | 320.0 | 322.0 | -19.0 | -5.57% | 125,600 |
| 2025-09-22 | 347.0 | 354.0 | 341.0 | 341.0 | -6.0 | -1.73% | 83,300 |
| 2025-09-19 | 361.0 | 364.0 | 337.0 | 347.0 | -14.0 | -3.88% | 167,600 |
| 2025-09-18 | 367.0 | 375.0 | 351.0 | 361.0 | -7.0 | -1.90% | 122,600 |
| 2025-09-17 | 372.0 | 380.0 | 364.0 | 368.0 | -6.0 | -1.60% | 78,100 |
| 2025-09-16 | 380.0 | 380.0 | 359.0 | 374.0 | -6.0 | -1.58% | 131,000 |
| 2025-09-12 | 375.0 | 383.0 | 365.0 | 380.0 | — | — | 150,300 |
直近120営業日分を表示