KabuInsight

ワイズホールディングス

5955
スタンダード/金属製品/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
2026-03-13127.0129.0122.0124.0-4.0-3.13%2,034,100
2026-03-12135.0135.0127.0128.0-6.0-4.48%2,168,800
2026-03-11137.0139.0133.0134.0-2.0-1.47%2,405,700
2026-03-10132.0136.0127.0136.0+9.0+7.09%2,585,900
2026-03-09125.0127.0120.0127.0-5.0-3.79%2,944,300
2026-03-06132.0135.0128.0132.0-2.0-1.49%3,832,900
2026-03-05132.0138.0129.0134.0+9.0+7.20%4,121,500
2026-03-04132.0139.0123.0125.0-12.0-8.76%6,658,700
2026-03-03150.0152.0137.0137.0-14.0-9.27%5,669,300
2026-03-02143.0154.0136.0151.0+4.0+2.72%7,048,800
2026-02-27139.0147.0139.0147.0+7.0+5.00%2,166,700
2026-02-26142.0148.0139.0140.0+2.0+1.45%4,197,300
2026-02-25142.0144.0137.0138.0-5.0-3.50%3,181,800
2026-02-24136.0148.0132.0143.0+17.0+13.49%10,983,700
2026-02-20128.0128.0121.0126.00.00.00%2,682,900
2026-02-19133.0135.0122.0126.0-6.0-4.55%4,676,500
2026-02-18141.0144.0132.0132.0-10.0-7.04%3,934,200
2026-02-17140.0150.0137.0142.0+2.0+1.43%6,143,000
2026-02-16142.0147.0139.0140.0+6.0+4.48%4,621,400
2026-02-13140.0141.0131.0134.0-7.0-4.96%4,546,400
2026-02-12142.0155.0137.0141.0+4.0+2.92%14,788,900
2026-02-10128.0138.0128.0137.0+10.0+7.87%5,765,400
2026-02-09128.0141.0125.0127.0+2.0+1.60%15,381,400
2026-02-06120.0126.0117.0125.0+9.0+7.76%7,450,800
2026-02-05117.0127.0115.0116.0-3.0-2.52%7,945,300
2026-02-04120.0127.0117.0119.0-1.0-0.83%7,674,700
2026-02-03125.0127.0117.0120.0-13.0-9.77%11,343,100
2026-02-02104.0141.0102.0133.0+31.0+30.39%31,622,800
2026-01-30101.0103.099.0102.0+1.0+0.99%1,693,000
2026-01-2998.0101.096.0101.0+3.0+3.06%1,632,900
2026-01-28100.0101.098.098.0-4.0-3.92%1,916,200
2026-01-27100.0105.098.0102.0+1.0+0.99%2,673,600
2026-01-2698.0102.097.0101.0+5.0+5.21%2,160,100
2026-01-2394.099.092.096.0-1.0-1.03%3,594,300
2026-01-2298.0101.094.097.0-1.0-1.02%4,390,200
2026-01-21100.0102.097.098.0-7.0-6.67%5,746,100
2026-01-20108.0109.0100.0105.0+2.0+1.94%7,415,500
2026-01-19104.0109.0101.0103.00.00.00%7,436,000
2026-01-16110.0116.0101.0103.00.00.00%19,719,400
2026-01-1594.0110.093.0103.0+11.0+11.96%22,183,700
2026-01-1495.095.089.092.0+2.0+2.22%4,265,800
2026-01-1388.097.086.090.0+4.0+4.65%9,524,700
2026-01-0989.091.083.086.0-6.0-6.52%5,322,100
2026-01-0885.096.083.092.0+8.0+9.52%10,515,000
2026-01-0784.084.082.084.00.00.00%1,616,600
2026-01-0681.084.080.084.0+4.0+5.00%1,561,500
2026-01-0581.081.079.080.00.00.00%589,600
2025-12-3080.081.079.080.00.00.00%628,100
2025-12-2979.080.078.080.0+1.0+1.27%580,500
2025-12-2679.079.078.079.0+1.0+1.28%1,993,100
2025-12-2579.079.078.078.00.00.00%1,739,200
2025-12-2479.079.077.078.0-1.0-1.27%761,600
2025-12-2377.079.077.079.0+2.0+2.60%781,800
2025-12-2278.079.077.077.0-1.0-1.28%1,171,800
2025-12-1978.078.077.078.0+1.0+1.30%780,000
2025-12-1877.078.077.077.0-1.0-1.28%660,300
2025-12-1779.079.077.078.0-1.0-1.27%1,329,800
2025-12-1680.080.078.079.0+1.0+1.28%999,700
2025-12-1579.079.078.078.0+1.0+1.30%2,117,500
2025-12-1279.079.077.077.0-1.0-1.28%1,348,600
2025-12-1178.079.077.078.0-1.0-1.27%1,447,400
2025-12-1079.080.078.079.0+1.0+1.28%1,086,700
2025-12-0979.079.078.078.0-1.0-1.27%1,119,900
2025-12-0878.080.078.079.00.00.00%2,107,600
2025-12-0580.080.078.079.00.00.00%1,062,200
2025-12-0479.080.078.079.00.00.00%1,203,400
2025-12-0378.085.077.079.0+2.0+2.60%3,921,800
2025-12-0279.079.077.077.0-2.0-2.53%1,091,000
2025-12-0180.080.079.079.00.00.00%807,700
2025-11-2878.080.078.079.0+1.0+1.28%1,148,400
2025-11-2778.078.077.078.0+1.0+1.30%645,700
2025-11-2677.078.077.077.0-1.0-1.28%521,400
2025-11-2577.078.077.078.0+1.0+1.30%521,300
2025-11-2176.077.075.077.00.00.00%893,300
2025-11-2076.078.075.077.0+1.0+1.32%1,074,600
2025-11-1976.077.075.076.00.00.00%1,091,600
2025-11-1878.078.076.076.0-1.0-1.30%1,414,100
2025-11-1778.079.077.077.0-1.0-1.28%931,500
2025-11-1479.079.078.078.0-1.0-1.27%1,251,600
2025-11-1380.080.079.079.0-1.0-1.25%884,000
2025-11-1279.081.079.080.0+1.0+1.27%1,049,600
2025-11-1180.080.078.079.0-1.0-1.25%828,600
2025-11-1080.080.079.080.0+1.0+1.27%571,100
2025-11-0778.080.078.079.00.00.00%1,010,600
2025-11-0678.080.078.079.00.00.00%1,418,400
2025-11-0578.079.076.079.0+1.0+1.28%1,560,000
2025-11-0481.081.078.078.0-1.0-1.27%1,024,700
2025-10-3179.081.078.079.00.00.00%815,400
2025-10-3079.079.077.079.0+1.0+1.28%745,700
2025-10-2979.079.077.078.0-1.0-1.27%724,700
2025-10-2880.081.079.079.0-2.0-2.47%902,500
2025-10-2780.081.080.081.0+1.0+1.25%630,100
2025-10-2480.081.079.080.00.00.00%816,000
2025-10-2380.081.079.080.00.00.00%1,019,500
2025-10-2279.081.079.080.0+2.0+2.56%1,075,000
2025-10-2180.080.078.078.0-1.0-1.27%949,200
2025-10-2079.080.078.079.0+2.0+2.60%1,112,900
2025-10-1778.079.076.077.0-2.0-2.53%2,520,000
2025-10-1680.080.078.079.0-1.0-1.25%1,454,400
2025-10-1578.080.078.080.0+3.0+3.90%1,604,200
2025-10-1482.083.077.077.0-7.0-8.33%3,331,900
2025-10-1085.085.083.084.0-1.0-1.18%1,271,200
2025-10-0986.086.085.085.0-1.0-1.16%2,033,600
2025-10-0887.087.085.086.00.00.00%946,100
2025-10-0786.087.085.086.00.00.00%1,240,200
2025-10-0686.087.085.086.0+1.0+1.18%1,325,400
2025-10-0385.085.084.085.00.00.00%880,700
2025-10-0286.088.084.085.0+1.0+1.19%1,493,500
2025-10-0188.089.083.084.0-3.0-3.45%2,518,400
2025-09-3088.088.086.087.0-1.0-1.14%1,149,700
2025-09-2989.089.087.088.0-1.0-1.12%1,317,200
2025-09-2685.092.085.089.0+4.0+4.71%3,318,000
2025-09-2586.090.084.085.0-1.0-1.16%4,888,800
2025-09-2484.087.083.086.0+3.0+3.61%1,589,200
2025-09-2283.084.082.083.00.00.00%951,300
2025-09-1983.083.081.083.0+1.0+1.22%870,300
2025-09-1883.084.081.082.00.00.00%1,898,400
2025-09-1783.084.082.082.0-1.0-1.20%930,000
2025-09-1683.084.082.083.00.00.00%1,050,500
2025-09-1285.085.082.083.0——1,492,200

直近120営業日分を表示