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 |
---|---|---|---|---|---|
2010/12/30 | 276 | 279 | 276 | 279 | 2,900 |
2010/12/29 | 277 | 278 | 277 | 277 | 800 |
2010/12/28 | 277 | 282 | 277 | 280 | 7,500 |
2010/12/27 | 286 | 286 | 261 | 261 | 13,400 |
2010/12/24 | 280 | 284 | 276 | 282 | 18,700 |
2010/12/22 | 283 | 290 | 276 | 280 | 11,100 |
2010/12/21 | 280 | 283 | 275 | 280 | 3,500 |
2010/12/20 | 279 | 280 | 277 | 280 | 22,800 |
2010/12/17 | 270 | 279 | 267 | 277 | 14,700 |
2010/12/16 | 263 | 277 | 263 | 269 | 22,800 |
2010/12/15 | 263 | 269 | 262 | 263 | 21,900 |
2010/12/14 | 263 | 263 | 250 | 261 | 32,500 |
2010/12/13 | 253 | 258 | 249 | 258 | 28,600 |
2010/12/10 | 242 | 250 | 239 | 239 | 10,600 |
2010/12/09 | 248 | 248 | 248 | 248 | 300 |
2010/12/08 | 245 | 248 | 241 | 242 | 3,400 |
2010/12/07 | 247 | 255 | 240 | 252 | 8,500 |
2010/12/06 | 259 | 267 | 253 | 255 | 25,600 |
2010/12/03 | 243 | 254 | 243 | 254 | 13,300 |
2010/12/02 | 230 | 249 | 230 | 248 | 14,800 |
2010/12/01 | 231 | 231 | 231 | 231 | 200 |
2010/11/30 | 232 | 232 | 231 | 231 | 200 |
2010/11/29 | 236 | 236 | 235 | 235 | 200 |
2010/11/26 | 238 | 244 | 233 | 234 | 10,900 |
2010/11/25 | 230 | 237 | 229 | 237 | 13,000 |
2010/11/24 | 222 | 227 | 219 | 226 | 2,700 |
2010/11/22 | 230 | 230 | 224 | 230 | 1,600 |
2010/11/19 | 235 | 235 | 226 | 235 | 2,800 |
2010/11/18 | 230 | 235 | 230 | 235 | 3,100 |
2010/11/17 | 230 | 231 | 228 | 228 | 3,900 |
2010/11/16 | 228 | 230 | 228 | 230 | 1,500 |
2010/11/15 | 220 | 230 | 220 | 230 | 15,000 |
2010/11/12 | 222 | 228 | 220 | 221 | 2,300 |
2010/11/11 | 215 | 230 | 215 | 227 | 28,900 |
2010/11/10 | 215 | 215 | 209 | 209 | 3,100 |
2010/11/09 | 215 | 215 | 215 | 215 | 2,000 |
2010/11/08 | 215 | 215 | 202 | 215 | 4,400 |
2010/11/05 | 215 | 217 | 213 | 217 | 1,600 |
2010/11/04 | 216 | 216 | 216 | 216 | 100 |
2010/11/02 | 0 | 0 | 0 | 215 | 0 |
2010/11/01 | 0 | 0 | 0 | 215 | 0 |
2010/10/29 | 215 | 215 | 215 | 215 | 200 |
2010/10/28 | 212 | 218 | 212 | 214 | 1,800 |
2010/10/27 | 219 | 219 | 219 | 219 | 400 |
2010/10/26 | 220 | 220 | 211 | 211 | 7,500 |
2010/10/25 | 215 | 216 | 211 | 216 | 1,100 |
2010/10/22 | 212 | 213 | 211 | 211 | 3,000 |
2010/10/21 | 218 | 218 | 213 | 213 | 1,200 |
2010/10/20 | 218 | 218 | 218 | 218 | 200 |
2010/10/19 | 217 | 217 | 212 | 212 | 1,500 |
2010/10/18 | 218 | 218 | 214 | 215 | 3,000 |
2010/10/15 | 225 | 225 | 225 | 225 | 800 |
2010/10/14 | 214 | 216 | 214 | 216 | 700 |
2010/10/13 | 217 | 217 | 215 | 217 | 2,200 |
2010/10/12 | 220 | 225 | 220 | 225 | 300 |
2010/10/08 | 219 | 219 | 219 | 219 | 200 |
2010/10/07 | 220 | 224 | 218 | 222 | 1,500 |
2010/10/06 | 217 | 217 | 217 | 217 | 1,100 |
2010/10/05 | 212 | 219 | 212 | 215 | 2,600 |
2010/10/04 | 219 | 219 | 214 | 218 | 6,600 |
2010/10/01 | 221 | 221 | 218 | 219 | 3,700 |
2010/09/30 | 230 | 230 | 220 | 225 | 4,300 |
2010/09/29 | 229 | 229 | 228 | 229 | 1,500 |
2010/09/28 | 223 | 239 | 222 | 237 | 9,600 |
2010/09/27 | 239 | 239 | 228 | 230 | 10,200 |
2010/09/24 | 228 | 235 | 228 | 235 | 4,500 |
2010/09/22 | 233 | 234 | 226 | 234 | 12,200 |
2010/09/21 | 232 | 234 | 228 | 234 | 600 |
2010/09/17 | 231 | 233 | 230 | 232 | 3,100 |
2010/09/16 | 235 | 237 | 235 | 235 | 3,000 |
2010/09/15 | 233 | 236 | 228 | 229 | 2,700 |
2010/09/14 | 235 | 235 | 235 | 235 | 1,000 |
2010/09/13 | 238 | 238 | 228 | 234 | 3,200 |
2010/09/10 | 230 | 231 | 227 | 228 | 2,600 |
2010/09/09 | 232 | 232 | 228 | 228 | 1,100 |
2010/09/08 | 234 | 234 | 228 | 234 | 2,600 |
2010/09/07 | 228 | 237 | 228 | 237 | 600 |
2010/09/06 | 233 | 237 | 233 | 235 | 2,500 |
2010/09/03 | 233 | 233 | 232 | 232 | 300 |
2010/09/02 | 221 | 233 | 221 | 232 | 1,500 |
2010/09/01 | 229 | 229 | 229 | 229 | 100 |
2010/08/31 | 227 | 228 | 225 | 225 | 3,500 |
2010/08/30 | 234 | 234 | 226 | 226 | 400 |
2010/08/27 | 225 | 225 | 225 | 225 | 100 |
2010/08/26 | 224 | 224 | 224 | 224 | 6,500 |
2010/08/25 | 219 | 219 | 201 | 219 | 8,800 |
2010/08/24 | 226 | 226 | 209 | 219 | 4,800 |
2010/08/23 | 226 | 234 | 226 | 227 | 1,100 |
2010/08/20 | 237 | 237 | 236 | 236 | 700 |
2010/08/19 | 230 | 236 | 230 | 236 | 600 |
2010/08/18 | 225 | 235 | 225 | 230 | 2,000 |
2010/08/17 | 231 | 231 | 225 | 225 | 1,200 |
2010/08/16 | 229 | 233 | 226 | 230 | 3,200 |
2010/08/13 | 225 | 228 | 224 | 226 | 4,300 |
2010/08/12 | 219 | 226 | 214 | 224 | 15,800 |
2010/08/11 | 222 | 227 | 221 | 227 | 1,200 |
2010/08/10 | 232 | 232 | 217 | 230 | 2,600 |
2010/08/09 | 225 | 232 | 225 | 232 | 500 |
2010/08/06 | 230 | 237 | 225 | 237 | 4,400 |
2010/08/05 | 223 | 239 | 223 | 235 | 3,600 |
2010/08/04 | 230 | 230 | 219 | 230 | 6,800 |
2010/08/03 | 237 | 240 | 233 | 233 | 3,400 |
2010/08/02 | 245 | 245 | 230 | 245 | 9,600 |
2010/07/30 | 241 | 244 | 226 | 226 | 12,500 |
2010/07/29 | 244 | 250 | 238 | 247 | 18,400 |
2010/07/28 | 244 | 247 | 240 | 244 | 9,800 |
2010/07/27 | 246 | 247 | 240 | 247 | 8,500 |
2010/07/26 | 252 | 252 | 230 | 235 | 12,600 |
2010/07/23 | 227 | 250 | 218 | 250 | 19,700 |
2010/07/22 | 228 | 228 | 215 | 228 | 14,400 |
2010/07/21 | 215 | 225 | 215 | 220 | 15,700 |
2010/07/20 | 220 | 227 | 217 | 218 | 35,000 |
2010/07/16 | 252 | 260 | 225 | 240 | 87,400 |
2010/07/15 | 228 | 303 | 228 | 270 | 228,000 |
2010/07/14 | 219 | 227 | 217 | 223 | 22,400 |
2010/07/13 | 213 | 219 | 205 | 219 | 45,600 |
2010/07/12 | 215 | 215 | 210 | 212 | 40,600 |
2010/07/09 | 206 | 214 | 206 | 210 | 8,400 |
2010/07/08 | 214 | 214 | 202 | 214 | 11,300 |
2010/07/07 | 216 | 216 | 206 | 209 | 13,200 |
2010/07/06 | 208 | 209 | 208 | 208 | 2,500 |
2010/07/05 | 206 | 208 | 206 | 208 | 3,400 |
2010/07/02 | 207 | 212 | 206 | 210 | 5,000 |
2010/07/01 | 210 | 220 | 210 | 220 | 500 |
2010/06/30 | 213 | 213 | 212 | 212 | 300 |
2010/06/29 | 212 | 212 | 212 | 212 | 1,600 |
2010/06/28 | 222 | 222 | 221 | 221 | 7,000 |
2010/06/25 | 213 | 219 | 213 | 219 | 2,300 |
2010/06/24 | 209 | 214 | 208 | 214 | 6,800 |
2010/06/23 | 207 | 209 | 207 | 208 | 2,500 |
2010/06/22 | 209 | 209 | 206 | 207 | 1,200 |
2010/06/21 | 207 | 213 | 205 | 209 | 16,200 |
2010/06/18 | 205 | 205 | 205 | 205 | 300 |
2010/06/17 | 205 | 205 | 205 | 205 | 1,100 |
2010/06/16 | 215 | 215 | 205 | 205 | 33,300 |
2010/06/15 | 200 | 210 | 200 | 210 | 11,200 |
2010/06/14 | 200 | 200 | 195 | 195 | 6,100 |
2010/06/11 | 206 | 206 | 200 | 200 | 1,400 |
2010/06/10 | 200 | 200 | 200 | 200 | 200 |
2010/06/09 | 200 | 200 | 200 | 200 | 300 |
2010/06/08 | 201 | 201 | 200 | 200 | 500 |
2010/06/07 | 200 | 204 | 200 | 201 | 600 |
2010/06/04 | 202 | 202 | 197 | 197 | 600 |
2010/06/03 | 193 | 203 | 193 | 197 | 4,300 |
2010/06/02 | 197 | 200 | 193 | 193 | 6,400 |
2010/06/01 | 202 | 205 | 201 | 205 | 9,400 |
2010/05/31 | 193 | 199 | 193 | 199 | 9,400 |
2010/05/28 | 194 | 200 | 191 | 191 | 6,100 |
2010/05/27 | 198 | 199 | 189 | 197 | 12,700 |
2010/05/26 | 195 | 195 | 189 | 190 | 26,300 |
2010/05/25 | 193 | 193 | 190 | 190 | 8,000 |
2010/05/24 | 207 | 207 | 189 | 192 | 15,500 |
2010/05/21 | 200 | 200 | 190 | 190 | 14,300 |
2010/05/20 | 215 | 215 | 200 | 200 | 8,600 |
2010/05/19 | 216 | 216 | 210 | 215 | 900 |
2010/05/18 | 210 | 215 | 210 | 215 | 500 |
2010/05/17 | 205 | 210 | 200 | 210 | 42,600 |
2010/05/14 | 208 | 219 | 207 | 208 | 5,600 |
2010/05/13 | 217 | 218 | 208 | 208 | 15,800 |
2010/05/12 | 224 | 224 | 216 | 217 | 18,100 |
2010/05/11 | 218 | 219 | 216 | 216 | 6,300 |
2010/05/10 | 222 | 222 | 216 | 218 | 10,200 |
2010/05/07 | 218 | 231 | 218 | 221 | 3,100 |
2010/05/06 | 218 | 233 | 218 | 231 | 35,400 |
2010/04/30 | 223 | 223 | 222 | 223 | 19,500 |
2010/04/28 | 226 | 227 | 224 | 224 | 3,500 |
2010/04/27 | 229 | 229 | 227 | 227 | 3,100 |
2010/04/26 | 230 | 230 | 222 | 230 | 15,600 |
2010/04/23 | 232 | 232 | 230 | 232 | 7,500 |
2010/04/22 | 233 | 233 | 232 | 232 | 1,900 |
2010/04/21 | 231 | 233 | 230 | 230 | 2,000 |
2010/04/20 | 230 | 231 | 226 | 231 | 2,300 |
2010/04/19 | 230 | 230 | 230 | 230 | 1,500 |
2010/04/16 | 226 | 230 | 226 | 229 | 2,300 |
2010/04/15 | 230 | 234 | 230 | 234 | 1,700 |
2010/04/14 | 225 | 232 | 225 | 231 | 3,100 |
2010/04/13 | 230 | 235 | 230 | 235 | 800 |
2010/04/12 | 225 | 230 | 225 | 230 | 600 |
2010/04/09 | 230 | 230 | 228 | 228 | 200 |
2010/04/08 | 229 | 234 | 229 | 230 | 1,400 |
2010/04/07 | 229 | 231 | 229 | 231 | 1,000 |
2010/04/06 | 223 | 230 | 222 | 230 | 3,500 |
2010/04/05 | 222 | 226 | 222 | 223 | 9,500 |
2010/04/02 | 222 | 222 | 220 | 222 | 2,500 |
2010/04/01 | 221 | 222 | 220 | 222 | 1,000 |
2010/03/31 | 218 | 224 | 218 | 224 | 1,100 |
2010/03/30 | 224 | 224 | 218 | 224 | 700 |
2010/03/29 | 210 | 217 | 210 | 217 | 2,800 |
2010/03/26 | 230 | 237 | 230 | 233 | 11,100 |
2010/03/25 | 234 | 235 | 230 | 232 | 4,700 |
2010/03/24 | 235 | 238 | 233 | 236 | 4,100 |
2010/03/23 | 229 | 230 | 228 | 230 | 3,400 |
2010/03/19 | 228 | 228 | 226 | 226 | 6,000 |
2010/03/18 | 228 | 228 | 226 | 226 | 2,400 |
2010/03/17 | 222 | 227 | 222 | 227 | 3,000 |
2010/03/16 | 220 | 221 | 220 | 221 | 5,200 |
2010/03/15 | 225 | 228 | 225 | 226 | 1,400 |
2010/03/11 | 225 | 225 | 222 | 225 | 2,000 |
2010/03/09 | 225 | 229 | 225 | 225 | 5,400 |
2010/03/08 | 230 | 230 | 225 | 226 | 15,600 |
2010/03/05 | 227 | 228 | 225 | 225 | 1,400 |
2010/03/03 | 223 | 228 | 221 | 227 | 1,300 |
2010/03/02 | 222 | 223 | 222 | 223 | 400 |
2010/03/01 | 228 | 230 | 228 | 230 | 9,700 |
2010/02/26 | 220 | 221 | 220 | 221 | 6,700 |
2010/02/25 | 215 | 220 | 213 | 220 | 4,300 |
2010/02/24 | 215 | 220 | 215 | 220 | 1,400 |
2010/02/23 | 211 | 212 | 210 | 210 | 900 |
2010/02/22 | 217 | 217 | 207 | 207 | 1,300 |
2010/02/19 | 220 | 220 | 207 | 210 | 700 |
2010/02/18 | 218 | 218 | 218 | 218 | 100 |
2010/02/17 | 219 | 220 | 219 | 220 | 200 |
2010/02/16 | 212 | 219 | 210 | 210 | 4,500 |
2010/02/15 | 208 | 211 | 208 | 211 | 1,300 |
2010/02/12 | 222 | 222 | 210 | 210 | 4,800 |
2010/02/10 | 227 | 227 | 226 | 226 | 1,600 |
2010/02/09 | 228 | 228 | 228 | 228 | 3,000 |
2010/02/08 | 234 | 234 | 229 | 229 | 5,400 |
2010/02/05 | 230 | 235 | 230 | 230 | 3,300 |
2010/02/04 | 234 | 234 | 231 | 231 | 400 |
2010/02/03 | 240 | 245 | 233 | 234 | 2,000 |
2010/02/02 | 233 | 250 | 233 | 250 | 800 |
2010/01/29 | 227 | 233 | 222 | 233 | 1,200 |
2010/01/28 | 230 | 234 | 230 | 234 | 300 |
2010/01/27 | 230 | 230 | 230 | 230 | 400 |
2010/01/26 | 240 | 240 | 235 | 235 | 6,600 |
2010/01/25 | 225 | 235 | 225 | 235 | 1,900 |
2010/01/22 | 225 | 228 | 221 | 221 | 300 |
2010/01/21 | 224 | 225 | 224 | 225 | 2,700 |
2010/01/20 | 220 | 225 | 220 | 225 | 4,500 |
2010/01/19 | 220 | 220 | 220 | 220 | 1,400 |
2010/01/18 | 219 | 219 | 219 | 219 | 300 |
2010/01/15 | 216 | 219 | 216 | 219 | 1,100 |
2010/01/14 | 217 | 217 | 216 | 216 | 8,000 |
2010/01/13 | 218 | 218 | 217 | 217 | 600 |
2010/01/12 | 219 | 222 | 219 | 222 | 1,400 |
2010/01/07 | 224 | 224 | 215 | 216 | 1,300 |
2010/01/06 | 224 | 224 | 223 | 223 | 200 |
2010/01/05 | 214 | 217 | 214 | 216 | 2,200 |
2010/01/04 | 237 | 237 | 223 | 223 | 700 |