日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ウィザス(9696)の株価時系列情報

ウィザス(9696)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 460 460 452 452 2,000
1999/12/28 451 493 451 493 3,000
1999/12/27 495 495 495 495 3,000
1999/12/24 423 495 423 495 4,000
1999/12/22 426 426 405 420 6,000
1999/12/21 450 450 425 426 8,000
1999/12/20 463 463 462 462 5,000
1999/12/17 467 467 432 432 46,000
1999/12/16 480 480 450 452 28,000
1999/12/14 510 510 465 465 3,000
1999/12/13 450 510 450 510 12,000
1999/12/09 450 450 450 450 2,000
1999/12/08 480 480 469 469 4,000
1999/12/07 480 480 450 450 12,000
1999/12/06 470 480 470 480 9,000
1999/12/03 480 480 470 470 7,000
1999/12/02 482 482 482 482 1,000
1999/12/01 481 500 480 500 8,000
1999/11/30 480 480 480 480 3,000
1999/11/29 480 480 480 480 6,000
1999/11/26 500 500 480 480 15,000
1999/11/25 500 500 482 482 6,000
1999/11/24 490 490 490 490 2,000
1999/11/22 490 490 481 481 5,000
1999/11/19 500 500 500 500 3,000
1999/11/18 510 510 475 480 11,000
1999/11/17 500 515 500 510 13,000
1999/11/16 508 508 500 500 16,000
1999/11/15 550 550 508 508 21,000
1999/11/12 589 589 530 550 19,000
1999/11/11 600 600 570 590 5,000
1999/11/10 630 640 630 640 2,000
1999/11/09 600 650 600 650 22,000
1999/11/08 567 590 561 590 8,000
1999/11/05 568 568 567 567 3,000
1999/11/04 595 595 560 560 13,000
1999/11/02 590 595 590 595 4,000
1999/11/01 600 600 600 600 1,000
1999/10/29 580 595 575 595 14,000
1999/10/28 590 590 560 570 10,000
1999/10/27 590 600 590 600 4,000
1999/10/26 599 599 599 599 2,000
1999/10/25 581 600 575 600 8,000
1999/10/22 583 583 580 580 7,000
1999/10/21 582 582 582 582 1,000
1999/10/20 570 570 560 560 3,000
1999/10/19 570 575 550 570 7,000
1999/10/18 580 580 570 575 31,000
1999/10/15 600 600 600 600 9,000
1999/10/14 621 621 621 621 2,000
1999/10/13 626 626 620 620 4,000
1999/10/12 650 650 626 626 11,000
1999/10/08 623 640 623 630 7,000
1999/10/07 640 640 620 620 11,000
1999/10/05 695 695 620 690 21,000
1999/10/04 700 700 660 695 17,000
1999/10/01 700 700 655 655 9,000
1999/09/30 650 750 650 710 34,000
1999/09/29 630 650 610 650 6,000
1999/09/28 640 640 590 639 18,000
1999/09/27 620 630 620 620 4,000
1999/09/24 600 601 600 600 9,000
1999/09/22 690 690 650 650 10,000
1999/09/21 710 730 700 700 14,000
1999/09/20 751 780 750 760 21,000
1999/09/17 705 730 685 730 34,000
1999/09/16 750 750 672 705 31,000
1999/09/14 820 830 724 770 185,000
1999/09/13 800 800 780 800 289,000
1999/09/10 590 700 590 700 155,000
1999/09/09 590 600 590 600 8,000
1999/09/08 601 602 580 602 8,000
1999/09/07 605 605 602 602 16,000
1999/09/06 610 610 603 607 27,000
1999/09/03 600 610 600 605 33,000
1999/09/02 605 610 592 592 16,000
1999/09/01 613 620 600 605 28,000
1999/08/31 620 620 610 612 16,000
1999/08/30 626 626 616 625 25,000
1999/08/27 619 625 618 620 16,000
1999/08/26 625 638 616 616 17,000
1999/08/25 650 650 650 650 1,000
1999/08/24 660 675 652 652 28,000
1999/08/23 685 690 650 650 35,000
1999/08/20 618 690 618 690 40,000
1999/08/19 620 620 616 616 2,000
1999/08/18 620 630 620 630 17,000
1999/08/17 630 630 615 615 17,000
1999/08/16 630 630 630 630 4,000
1999/08/13 630 630 630 630 4,000
1999/08/12 610 650 610 650 12,000
1999/08/11 610 612 600 600 12,000
1999/08/10 616 616 611 611 10,000
1999/08/06 630 630 615 615 3,000
1999/08/05 630 630 620 620 3,000
1999/08/04 679 680 630 630 21,000
1999/08/03 620 680 620 680 32,000
1999/08/02 611 620 611 620 3,000
1999/07/30 650 650 601 619 9,000
1999/07/29 650 650 650 650 13,000
1999/07/28 615 660 615 650 17,000
1999/07/27 611 611 611 611 2,000
1999/07/26 609 610 609 610 8,000
1999/07/23 616 616 610 610 14,000
1999/07/22 660 660 615 615 9,000
1999/07/21 670 670 635 660 9,000
1999/07/19 670 670 650 670 29,000
1999/07/16 695 695 665 665 58,000
1999/07/15 626 700 626 650 71,000
1999/07/14 612 630 610 616 21,000
1999/07/13 645 645 605 640 10,000
1999/07/12 678 678 640 645 13,000
1999/07/09 680 680 680 680 2,000
1999/07/08 680 690 680 680 5,000
1999/07/07 704 704 680 694 12,000
1999/07/06 738 738 699 705 47,000
1999/07/05 698 739 698 739 66,000
1999/07/02 621 650 610 650 27,000
1999/07/01 595 620 595 620 21,000
1999/06/30 582 585 582 583 11,000
1999/06/29 600 605 582 582 10,000
1999/06/28 580 620 580 605 15,000
1999/06/25 590 590 575 575 13,000
1999/06/24 590 590 582 583 15,000
1999/06/23 585 585 585 585 1,000
1999/06/22 580 580 575 580 19,000
1999/06/21 575 575 567 567 8,000
1999/06/18 580 580 570 570 10,000
1999/06/17 595 595 555 555 25,000
1999/06/16 595 595 595 595 1,000
1999/06/15 600 600 600 600 1,000
1999/06/14 590 600 590 600 7,000
1999/06/11 620 620 590 590 8,000
1999/06/10 615 615 600 600 4,000
1999/06/09 615 615 615 615 3,000
1999/06/08 615 615 615 615 3,000
1999/06/07 610 615 610 615 22,000
1999/06/04 600 600 583 600 13,000
1999/06/03 620 620 592 600 6,000
1999/06/02 601 601 600 600 5,000
1999/06/01 625 625 625 625 1,000
1999/05/26 621 650 621 650 13,000
1999/05/25 620 621 620 621 7,000
1999/05/21 621 621 621 621 2,000
1999/05/20 620 620 620 620 9,000
1999/05/19 620 620 620 620 5,000
1999/05/18 620 620 620 620 3,000
1999/05/17 650 650 621 621 4,000
1999/05/14 650 650 650 650 6,000
1999/05/13 661 661 660 661 4,000
1999/05/12 670 670 661 661 12,000
1999/05/11 695 700 680 680 17,000
1999/05/10 675 700 675 685 22,000
1999/05/07 660 680 660 661 6,000
1999/05/06 680 680 660 660 13,000
1999/04/30 685 690 675 675 3,000
1999/04/28 710 710 660 685 14,000
1999/04/27 728 728 715 715 7,000
1999/04/26 740 740 730 730 18,000
1999/04/23 735 740 700 705 26,000
1999/04/22 740 740 740 740 2,000
1999/04/21 740 750 700 750 31,000
1999/04/20 770 770 730 740 12,000
1999/04/19 750 775 735 775 42,000
1999/04/16 729 780 720 770 135,000
1999/04/15 750 760 710 729 77,000
1999/04/14 800 810 740 750 273,000
1999/04/13 650 730 650 730 195,000
1999/04/12 650 650 611 630 113,000
1999/04/09 530 630 530 630 119,000
1999/04/08 519 534 519 530 32,000
1999/04/07 520 525 500 519 22,000
1999/04/06 528 530 520 520 27,000
1999/04/05 520 520 510 519 23,000
1999/04/02 520 520 490 520 7,000
1999/04/01 520 520 500 520 23,000
1999/03/31 524 524 523 523 6,000
1999/03/30 490 529 490 526 14,000
1999/03/29 475 478 475 478 6,000
1999/03/26 490 490 470 470 10,000
1999/03/25 480 500 479 500 19,000
1999/03/24 500 500 480 480 6,000
1999/03/23 505 505 500 500 8,000
1999/03/19 529 529 505 505 14,000
1999/03/18 530 530 519 525 14,000
1999/03/17 500 530 494 530 26,000
1999/03/16 492 492 491 492 7,000
1999/03/15 500 500 485 490 10,000
1999/03/12 500 500 499 500 7,000
1999/03/11 510 510 510 510 2,000
1999/03/10 510 524 510 510 8,000
1999/03/09 530 530 510 510 20,000
1999/03/08 535 535 530 530 9,000
1999/03/05 530 550 510 510 15,000
1999/03/04 567 569 510 530 44,000
1999/03/03 525 560 525 560 96,000
1999/03/02 480 530 480 525 46,000
1999/03/01 490 490 480 480 17,000
1999/02/26 497 499 485 498 26,000
1999/02/25 470 500 470 490 9,000
1999/02/24 490 490 470 472 11,000
1999/02/23 500 500 491 495 7,000
1999/02/22 531 531 500 500 7,000
1999/02/19 519 550 519 526 48,000
1999/02/18 495 560 495 520 139,000
1999/02/17 450 490 450 490 36,000
1999/02/16 478 478 450 450 32,000
1999/02/15 487 487 479 479 20,000
1999/02/12 488 488 486 486 10,000
1999/02/10 478 490 460 490 48,000
1999/02/09 480 480 470 480 25,000
1999/02/08 464 498 460 480 81,000
1999/02/05 409 450 409 450 102,000
1999/02/04 404 410 400 410 19,000
1999/02/03 395 405 395 405 19,000
1999/02/02 370 395 370 395 24,000
1999/01/28 355 355 355 355 5,000
1999/01/27 365 370 365 370 8,000
1999/01/26 350 370 350 370 3,000
1999/01/25 348 350 348 350 4,000
1999/01/22 349 349 349 349 2,000
1999/01/21 350 350 350 350 1,000
1999/01/20 350 370 350 360 10,000
1999/01/19 325 349 325 349 23,000
1999/01/18 321 325 321 325 7,000
1999/01/14 320 320 320 320 9,000
1999/01/12 349 349 349 349 1,000
1999/01/11 349 350 349 350 5,000
1999/01/08 358 358 350 350 10,000
1999/01/07 350 350 350 350 2,000
1999/01/05 320 320 320 320 2,000

このページの先頭へ