KabuInsight

ＴＨＥ　ＷＨＹ　ＨＯＷ　ＤＯ　ＣＯＭＰＡＮＹ

3823
スタンダード/情報･通信業/THE WHY HOW DO COMPANY,Inc.
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
2026-03-1353.054.052.052.0-2.0-3.70%973,100
2026-03-1254.055.053.054.0-1.0-1.82%1,365,700
2026-03-1154.057.053.055.0+2.0+3.77%1,798,700
2026-03-1053.054.051.053.0+1.0+1.92%2,209,200
2026-03-0953.053.051.052.0-3.0-5.45%1,746,000
2026-03-0653.056.053.055.0+1.0+1.85%804,300
2026-03-0553.056.053.054.0+2.0+3.85%757,500
2026-03-0452.055.050.052.0-2.0-3.70%1,777,400
2026-03-0356.057.053.054.0-3.0-5.26%1,912,500
2026-03-0257.058.056.057.0-2.0-3.39%1,075,500
2026-02-2757.060.056.059.0+3.0+5.36%1,652,300
2026-02-2656.058.055.056.0+1.0+1.82%1,653,000
2026-02-2555.059.054.055.0+2.0+3.77%3,553,400
2026-02-2456.057.053.053.0-3.0-5.36%1,721,900
2026-02-2057.059.055.056.0-3.0-5.08%3,179,000
2026-02-1967.067.058.059.0-8.0-11.94%6,880,600
2026-02-1870.070.067.067.0-4.0-5.63%2,358,100
2026-02-1769.071.067.071.0+2.0+2.90%3,178,900
2026-02-1668.071.067.069.00.00.00%4,591,200
2026-02-1375.075.068.069.0-5.0-6.76%4,162,400
2026-02-1274.079.067.074.0+2.0+2.78%20,690,600
2026-02-1054.080.054.072.0+21.0+41.18%51,581,800
2026-02-0952.052.050.051.00.00.00%663,200
2026-02-0651.052.050.051.0-1.0-1.92%913,800
2026-02-0552.053.051.052.00.00.00%500,300
2026-02-0452.053.051.052.00.00.00%630,600
2026-02-0353.053.051.052.00.00.00%944,300
2026-02-0253.054.052.052.0-1.0-1.89%601,000
2026-01-3054.054.052.053.0-1.0-1.85%818,300
2026-01-2954.055.052.054.0-1.0-1.82%1,055,900
2026-01-2854.056.053.055.0+1.0+1.85%875,700
2026-01-2756.057.054.054.0-2.0-3.57%907,300
2026-01-2655.057.055.056.0+1.0+1.82%936,300
2026-01-2351.059.051.055.0+4.0+7.84%3,283,800
2026-01-2254.055.051.051.0-3.0-5.56%1,818,500
2026-01-2153.056.052.054.00.00.00%1,555,000
2026-01-2054.055.052.054.0+1.0+1.89%1,247,000
2026-01-1952.053.052.053.0+2.0+3.92%963,600
2026-01-1652.054.051.051.0-2.0-3.77%2,084,700
2026-01-1550.053.050.053.0-1.0-1.85%2,855,200
2026-01-1456.059.054.054.0-2.0-3.57%2,882,100
2026-01-1355.057.054.056.0+3.0+5.66%1,539,700
2026-01-0954.055.053.053.0-1.0-1.85%1,123,700
2026-01-0854.055.053.054.0+1.0+1.89%1,069,800
2026-01-0755.055.052.053.0-1.0-1.85%1,627,400
2026-01-0651.056.051.054.0+4.0+8.00%2,694,800
2026-01-0549.051.048.050.0+3.0+6.38%1,989,000
2025-12-3048.048.047.047.00.00.00%1,009,700
2025-12-2946.049.045.047.0+1.0+2.17%1,412,500
2025-12-2647.048.046.046.0-2.0-4.17%2,018,700
2025-12-2548.049.047.048.00.00.00%1,019,800
2025-12-2447.049.047.048.0+1.0+2.13%1,038,600
2025-12-2347.049.047.047.0+1.0+2.17%1,253,500
2025-12-2248.048.046.046.0-3.0-6.12%2,630,400
2025-12-1948.050.048.049.0+1.0+2.08%887,400
2025-12-1848.050.048.048.0-1.0-2.04%1,164,400
2025-12-1750.051.047.049.0-1.0-2.00%2,043,900
2025-12-1651.052.049.050.0-1.0-1.96%1,247,400
2025-12-1552.053.051.051.00.00.00%1,148,400
2025-12-1252.053.050.051.0-1.0-1.92%1,221,700
2025-12-1153.053.052.052.0-1.0-1.89%721,400
2025-12-1055.055.052.053.0-1.0-1.85%1,336,900
2025-12-0953.055.052.054.0+1.0+1.89%1,111,300
2025-12-0854.055.053.053.0-2.0-3.64%2,188,400
2025-12-0559.062.055.055.0+1.0+1.85%9,201,600
2025-12-0454.056.052.054.0+1.0+1.89%2,152,200
2025-12-0356.056.052.053.0-3.0-5.36%2,381,600
2025-12-0259.059.056.056.0-7.0-11.11%3,982,600
2025-12-0157.066.055.063.0+8.0+14.55%16,909,400
2025-11-2853.060.053.055.0+6.0+12.24%9,455,300
2025-11-2749.051.048.049.00.00.00%1,709,600
2025-11-2647.050.047.049.0+1.0+2.08%1,209,000
2025-11-2549.049.047.048.0-1.0-2.04%1,972,300
2025-11-2148.051.048.049.0+1.0+2.08%1,147,300
2025-11-2051.051.048.048.0-3.0-5.88%1,546,300
2025-11-1949.051.048.051.0+1.0+2.00%3,250,100
2025-11-1852.053.049.050.0-2.0-3.85%2,414,100
2025-11-1758.058.052.052.0-6.0-10.34%2,737,800
2025-11-1459.060.058.058.0-1.0-1.69%643,600
2025-11-1360.061.059.059.0-2.0-3.28%841,600
2025-11-1258.061.057.061.0+3.0+5.17%987,400
2025-11-1159.059.057.058.0-1.0-1.69%614,900
2025-11-1058.059.056.059.0+1.0+1.72%1,225,200
2025-11-0759.059.058.058.0-1.0-1.69%390,900
2025-11-0661.061.059.059.0-2.0-3.28%283,300
2025-11-0560.061.059.061.0+1.0+1.67%1,172,900
2025-11-0460.060.059.060.0+1.0+1.69%483,900
2025-10-3157.061.057.059.0+1.0+1.72%1,103,600
2025-10-3056.059.055.058.0+2.0+3.57%1,394,600
2025-10-2959.059.055.056.0-3.0-5.08%3,876,400
2025-10-2860.061.059.059.0-1.0-1.67%721,900
2025-10-2760.061.059.060.00.00.00%1,209,800
2025-10-2461.063.060.060.0-1.0-1.64%1,043,800
2025-10-2363.065.060.061.00.00.00%2,122,300
2025-10-2261.062.059.061.00.00.00%2,133,500
2025-10-2159.062.058.061.0+3.0+5.17%1,955,300
2025-10-2062.064.057.058.0-4.0-6.45%4,924,600
2025-10-1764.064.061.062.0-1.0-1.59%1,207,900
2025-10-1664.065.062.063.0-7.0-10.00%3,276,100
2025-10-1568.072.067.070.0+1.0+1.45%1,738,400
2025-10-1471.072.066.069.0-4.0-5.48%3,240,100
2025-10-1071.074.070.073.0+4.0+5.80%2,163,900
2025-10-0971.072.069.069.0-2.0-2.82%2,185,200
2025-10-0872.073.071.071.0-1.0-1.39%921,000
2025-10-0772.073.069.072.0+1.0+1.41%1,759,500
2025-10-0670.072.069.071.00.00.00%2,242,700
2025-10-0368.072.068.071.0+3.0+4.41%1,655,800
2025-10-0270.070.068.068.00.00.00%414,500
2025-10-0171.071.068.068.0-2.0-2.86%1,585,300
2025-09-3069.071.068.070.0+1.0+1.45%1,563,300
2025-09-2970.072.068.069.0-2.0-2.82%2,070,500
2025-09-2667.073.067.071.0+4.0+5.97%2,719,000
2025-09-2569.070.067.067.0-2.0-2.90%1,740,700
2025-09-2470.072.069.069.0-1.0-1.43%2,206,600
2025-09-2275.077.070.070.0-5.0-6.67%4,009,000
2025-09-1978.078.072.075.0-3.0-3.85%6,176,000
2025-09-1871.080.071.078.0+6.0+8.33%14,418,100
2025-09-1771.073.069.072.0+1.0+1.41%1,741,000
2025-09-1668.071.067.071.0+3.0+4.41%2,428,200
2025-09-1268.069.066.068.0——1,771,300

直近120営業日分を表示