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 |
---|---|---|---|---|---|
2017/12/29 | 432 | 439 | 432 | 437 | 9,200 |
2017/12/28 | 433 | 434 | 432 | 433 | 1,800 |
2017/12/27 | 429 | 432 | 429 | 432 | 6,800 |
2017/12/26 | 433 | 433 | 429 | 429 | 13,000 |
2017/12/25 | 434 | 434 | 430 | 433 | 18,600 |
2017/12/22 | 433 | 438 | 433 | 434 | 6,000 |
2017/12/21 | 434 | 436 | 431 | 434 | 15,900 |
2017/12/20 | 435 | 435 | 433 | 433 | 2,400 |
2017/12/19 | 435 | 435 | 433 | 435 | 3,700 |
2017/12/18 | 434 | 437 | 434 | 436 | 9,000 |
2017/12/15 | 433 | 434 | 430 | 433 | 14,100 |
2017/12/14 | 433 | 440 | 433 | 434 | 5,600 |
2017/12/13 | 436 | 436 | 432 | 435 | 4,700 |
2017/12/12 | 437 | 438 | 436 | 437 | 6,600 |
2017/12/11 | 442 | 442 | 435 | 439 | 13,600 |
2017/12/08 | 438 | 441 | 437 | 437 | 10,400 |
2017/12/07 | 435 | 440 | 435 | 437 | 6,400 |
2017/12/06 | 434 | 435 | 430 | 430 | 10,900 |
2017/12/05 | 434 | 435 | 430 | 435 | 9,600 |
2017/12/04 | 439 | 440 | 433 | 437 | 10,800 |
2017/12/01 | 438 | 442 | 438 | 442 | 6,400 |
2017/11/30 | 441 | 442 | 436 | 438 | 9,400 |
2017/11/29 | 441 | 442 | 439 | 439 | 8,000 |
2017/11/28 | 440 | 444 | 439 | 439 | 9,800 |
2017/11/27 | 446 | 446 | 439 | 440 | 12,600 |
2017/11/24 | 433 | 441 | 432 | 441 | 17,500 |
2017/11/22 | 430 | 434 | 429 | 433 | 13,200 |
2017/11/21 | 428 | 431 | 427 | 429 | 6,600 |
2017/11/20 | 433 | 433 | 426 | 427 | 18,900 |
2017/11/17 | 435 | 438 | 427 | 434 | 10,000 |
2017/11/16 | 425 | 439 | 425 | 435 | 4,700 |
2017/11/15 | 439 | 440 | 423 | 428 | 23,100 |
2017/11/14 | 440 | 456 | 437 | 441 | 27,500 |
2017/11/13 | 440 | 444 | 435 | 438 | 28,400 |
2017/11/10 | 428 | 453 | 428 | 432 | 15,600 |
2017/11/09 | 427 | 432 | 425 | 432 | 25,900 |
2017/11/08 | 424 | 426 | 422 | 426 | 8,200 |
2017/11/07 | 423 | 426 | 420 | 421 | 41,000 |
2017/11/06 | 432 | 436 | 420 | 426 | 56,000 |
2017/11/02 | 451 | 452 | 440 | 443 | 23,900 |
2017/11/01 | 457 | 457 | 451 | 451 | 31,300 |
2017/10/31 | 462 | 467 | 452 | 454 | 64,700 |
2017/10/30 | 456 | 456 | 443 | 456 | 90,800 |
2017/10/27 | 437 | 438 | 434 | 435 | 4,000 |
2017/10/26 | 436 | 437 | 431 | 437 | 9,900 |
2017/10/25 | 430 | 439 | 429 | 431 | 9,800 |
2017/10/24 | 436 | 437 | 425 | 429 | 21,400 |
2017/10/23 | 436 | 439 | 432 | 433 | 13,900 |
2017/10/20 | 444 | 444 | 434 | 440 | 23,900 |
2017/10/19 | 440 | 460 | 431 | 447 | 108,300 |
2017/10/18 | 424 | 436 | 421 | 436 | 20,200 |
2017/10/17 | 424 | 425 | 421 | 425 | 4,300 |
2017/10/16 | 424 | 426 | 424 | 426 | 6,300 |
2017/10/13 | 429 | 429 | 420 | 424 | 21,400 |
2017/10/12 | 426 | 428 | 425 | 425 | 10,000 |
2017/10/11 | 426 | 427 | 425 | 426 | 13,600 |
2017/10/10 | 418 | 425 | 418 | 423 | 14,300 |
2017/10/06 | 419 | 419 | 418 | 418 | 8,600 |
2017/10/05 | 425 | 425 | 418 | 419 | 25,800 |
2017/10/04 | 422 | 423 | 418 | 420 | 18,500 |
2017/10/03 | 423 | 425 | 421 | 424 | 16,000 |
2017/10/02 | 425 | 427 | 419 | 425 | 29,300 |
2017/09/29 | 431 | 431 | 409 | 418 | 42,200 |
2017/09/28 | 427 | 440 | 419 | 430 | 110,400 |
2017/09/27 | 408 | 440 | 407 | 424 | 117,100 |
2017/09/26 | 410 | 420 | 400 | 406 | 71,200 |
2017/09/25 | 403 | 428 | 401 | 405 | 132,700 |
2017/09/22 | 404 | 404 | 398 | 400 | 5,900 |
2017/09/21 | 405 | 406 | 400 | 404 | 9,900 |
2017/09/20 | 400 | 404 | 400 | 404 | 11,600 |
2017/09/19 | 396 | 405 | 396 | 400 | 20,800 |
2017/09/15 | 396 | 397 | 392 | 395 | 13,300 |
2017/09/14 | 394 | 395 | 393 | 393 | 2,700 |
2017/09/13 | 395 | 395 | 393 | 394 | 1,700 |
2017/09/12 | 395 | 396 | 392 | 394 | 2,900 |
2017/09/11 | 395 | 395 | 392 | 395 | 1,600 |
2017/09/08 | 395 | 395 | 392 | 395 | 2,200 |
2017/09/07 | 388 | 396 | 388 | 395 | 6,600 |
2017/09/06 | 386 | 391 | 384 | 387 | 17,700 |
2017/09/05 | 390 | 391 | 387 | 391 | 11,800 |
2017/09/04 | 394 | 394 | 390 | 393 | 5,800 |
2017/09/01 | 390 | 395 | 390 | 393 | 8,200 |
2017/08/31 | 395 | 395 | 390 | 390 | 3,800 |
2017/08/30 | 395 | 395 | 392 | 392 | 10,600 |
2017/08/29 | 394 | 395 | 390 | 394 | 8,400 |
2017/08/28 | 395 | 395 | 391 | 395 | 12,700 |
2017/08/25 | 393 | 394 | 390 | 392 | 5,000 |
2017/08/24 | 385 | 391 | 385 | 391 | 15,600 |
2017/08/23 | 391 | 392 | 390 | 390 | 3,800 |
2017/08/22 | 388 | 389 | 386 | 389 | 6,000 |
2017/08/21 | 392 | 392 | 388 | 390 | 2,400 |
2017/08/18 | 395 | 395 | 389 | 392 | 4,400 |
2017/08/17 | 389 | 396 | 389 | 392 | 10,600 |
2017/08/16 | 388 | 392 | 388 | 392 | 5,600 |
2017/08/15 | 387 | 390 | 385 | 388 | 15,500 |
2017/08/14 | 385 | 390 | 385 | 386 | 20,000 |
2017/08/10 | 393 | 397 | 392 | 392 | 13,400 |
2017/08/09 | 397 | 397 | 394 | 395 | 5,500 |
2017/08/08 | 399 | 399 | 393 | 397 | 5,500 |
2017/08/07 | 395 | 399 | 392 | 399 | 4,900 |
2017/08/04 | 395 | 395 | 389 | 392 | 13,100 |
2017/08/03 | 400 | 401 | 393 | 395 | 14,300 |
2017/08/02 | 399 | 402 | 396 | 401 | 12,600 |
2017/08/01 | 398 | 402 | 398 | 401 | 9,100 |
2017/07/31 | 402 | 402 | 396 | 402 | 10,400 |
2017/07/28 | 398 | 405 | 398 | 402 | 16,200 |
2017/07/27 | 399 | 400 | 396 | 398 | 9,200 |
2017/07/26 | 404 | 409 | 397 | 400 | 33,100 |
2017/07/25 | 396 | 399 | 394 | 399 | 21,500 |
2017/07/24 | 392 | 398 | 389 | 394 | 44,500 |
2017/07/21 | 390 | 393 | 389 | 393 | 6,100 |
2017/07/20 | 391 | 393 | 391 | 393 | 4,100 |
2017/07/19 | 391 | 392 | 386 | 391 | 4,000 |
2017/07/18 | 391 | 393 | 389 | 393 | 11,300 |
2017/07/14 | 390 | 393 | 390 | 392 | 5,200 |
2017/07/13 | 389 | 394 | 387 | 393 | 9,000 |
2017/07/12 | 390 | 390 | 385 | 387 | 10,000 |
2017/07/11 | 386 | 391 | 386 | 390 | 3,500 |
2017/07/10 | 384 | 389 | 384 | 385 | 35,700 |
2017/07/07 | 389 | 393 | 389 | 391 | 2,800 |
2017/07/06 | 395 | 395 | 382 | 386 | 45,300 |
2017/07/05 | 400 | 403 | 394 | 395 | 43,500 |
2017/07/04 | 411 | 418 | 395 | 395 | 128,100 |
2017/07/03 | 405 | 410 | 401 | 409 | 45,900 |
2017/06/30 | 397 | 405 | 391 | 403 | 45,400 |
2017/06/29 | 384 | 410 | 383 | 400 | 80,600 |
2017/06/28 | 383 | 384 | 380 | 381 | 3,100 |
2017/06/27 | 384 | 385 | 379 | 380 | 12,900 |
2017/06/26 | 387 | 387 | 382 | 383 | 8,000 |
2017/06/23 | 385 | 387 | 382 | 382 | 10,800 |
2017/06/22 | 381 | 385 | 381 | 383 | 15,800 |
2017/06/21 | 379 | 380 | 379 | 380 | 1,100 |
2017/06/20 | 379 | 381 | 378 | 378 | 6,800 |
2017/06/19 | 376 | 379 | 376 | 378 | 4,800 |
2017/06/16 | 375 | 377 | 375 | 377 | 7,700 |
2017/06/15 | 376 | 376 | 375 | 375 | 3,200 |
2017/06/14 | 376 | 378 | 374 | 377 | 5,900 |
2017/06/13 | 378 | 379 | 374 | 376 | 13,800 |
2017/06/12 | 370 | 373 | 370 | 373 | 4,500 |
2017/06/09 | 373 | 373 | 370 | 370 | 6,200 |
2017/06/08 | 372 | 374 | 371 | 373 | 4,400 |
2017/06/07 | 372 | 376 | 372 | 372 | 6,400 |
2017/06/06 | 375 | 377 | 373 | 373 | 6,900 |
2017/06/05 | 373 | 376 | 373 | 376 | 7,200 |
2017/06/02 | 373 | 377 | 371 | 377 | 15,200 |
2017/06/01 | 375 | 378 | 373 | 373 | 15,300 |
2017/05/31 | 374 | 376 | 373 | 373 | 3,100 |
2017/05/30 | 374 | 375 | 373 | 374 | 4,300 |
2017/05/29 | 371 | 374 | 370 | 373 | 8,400 |
2017/05/26 | 368 | 372 | 368 | 370 | 8,400 |
2017/05/25 | 368 | 370 | 367 | 370 | 11,600 |
2017/05/24 | 368 | 371 | 368 | 371 | 4,500 |
2017/05/23 | 370 | 373 | 367 | 367 | 11,500 |
2017/05/22 | 369 | 375 | 368 | 374 | 5,400 |
2017/05/19 | 370 | 371 | 368 | 369 | 3,600 |
2017/05/18 | 365 | 371 | 365 | 370 | 14,500 |
2017/05/17 | 372 | 372 | 366 | 366 | 9,200 |
2017/05/16 | 374 | 375 | 370 | 371 | 7,000 |
2017/05/15 | 374 | 376 | 369 | 372 | 25,800 |
2017/05/12 | 386 | 386 | 378 | 382 | 10,600 |
2017/05/11 | 387 | 387 | 385 | 386 | 2,400 |
2017/05/10 | 389 | 389 | 382 | 386 | 8,600 |
2017/05/09 | 385 | 389 | 382 | 389 | 18,700 |
2017/05/08 | 385 | 386 | 382 | 383 | 4,000 |
2017/05/02 | 383 | 385 | 379 | 379 | 3,200 |
2017/05/01 | 378 | 390 | 378 | 379 | 6,600 |
2017/04/28 | 378 | 378 | 374 | 376 | 1,700 |
2017/04/27 | 380 | 380 | 373 | 375 | 4,800 |
2017/04/26 | 379 | 380 | 375 | 380 | 6,600 |
2017/04/25 | 378 | 378 | 375 | 377 | 4,000 |
2017/04/24 | 375 | 377 | 371 | 374 | 13,100 |
2017/04/21 | 377 | 380 | 370 | 376 | 12,200 |
2017/04/20 | 370 | 375 | 368 | 375 | 6,000 |
2017/04/19 | 369 | 372 | 366 | 368 | 1,500 |
2017/04/18 | 364 | 369 | 362 | 369 | 4,000 |
2017/04/17 | 363 | 364 | 360 | 364 | 21,700 |
2017/04/14 | 368 | 369 | 362 | 363 | 7,100 |
2017/04/13 | 365 | 370 | 362 | 370 | 6,100 |
2017/04/12 | 371 | 372 | 365 | 367 | 3,900 |
2017/04/11 | 372 | 375 | 372 | 374 | 7,900 |
2017/04/10 | 373 | 374 | 370 | 374 | 6,000 |
2017/04/07 | 366 | 372 | 366 | 371 | 8,700 |
2017/04/06 | 376 | 376 | 366 | 370 | 16,800 |
2017/04/05 | 372 | 376 | 372 | 375 | 9,600 |
2017/04/04 | 376 | 376 | 361 | 370 | 26,300 |
2017/04/03 | 375 | 382 | 374 | 380 | 16,100 |
2017/03/31 | 384 | 388 | 379 | 379 | 12,300 |
2017/03/30 | 392 | 392 | 384 | 384 | 6,900 |
2017/03/29 | 380 | 389 | 380 | 385 | 18,900 |
2017/03/28 | 395 | 398 | 391 | 393 | 40,100 |
2017/03/27 | 402 | 402 | 395 | 398 | 21,800 |
2017/03/24 | 395 | 400 | 395 | 400 | 10,900 |
2017/03/23 | 393 | 398 | 392 | 395 | 6,200 |
2017/03/22 | 397 | 399 | 392 | 392 | 15,400 |
2017/03/21 | 395 | 403 | 395 | 403 | 19,000 |
2017/03/17 | 394 | 396 | 393 | 393 | 4,500 |
2017/03/16 | 396 | 396 | 393 | 394 | 6,100 |
2017/03/15 | 395 | 401 | 393 | 397 | 29,700 |
2017/03/14 | 394 | 395 | 393 | 395 | 4,600 |
2017/03/13 | 398 | 400 | 394 | 395 | 16,700 |
2017/03/10 | 399 | 400 | 395 | 397 | 13,000 |
2017/03/09 | 395 | 403 | 395 | 398 | 7,100 |
2017/03/08 | 404 | 405 | 391 | 399 | 29,200 |
2017/03/07 | 405 | 410 | 404 | 404 | 21,000 |
2017/03/06 | 410 | 411 | 404 | 406 | 22,400 |
2017/03/03 | 410 | 414 | 403 | 409 | 70,500 |
2017/03/02 | 393 | 410 | 393 | 410 | 196,300 |
2017/03/01 | 382 | 388 | 382 | 385 | 15,200 |
2017/02/28 | 387 | 387 | 380 | 383 | 13,800 |
2017/02/27 | 385 | 387 | 373 | 387 | 34,000 |
2017/02/24 | 380 | 386 | 378 | 384 | 53,200 |
2017/02/23 | 382 | 382 | 376 | 380 | 18,400 |
2017/02/22 | 373 | 381 | 373 | 381 | 30,000 |
2017/02/21 | 372 | 373 | 370 | 372 | 15,400 |
2017/02/20 | 370 | 372 | 370 | 370 | 5,800 |
2017/02/17 | 372 | 373 | 370 | 372 | 14,600 |
2017/02/16 | 371 | 373 | 371 | 371 | 7,600 |
2017/02/15 | 370 | 372 | 370 | 371 | 15,500 |
2017/02/14 | 371 | 372 | 370 | 370 | 13,800 |
2017/02/13 | 366 | 371 | 357 | 370 | 31,200 |
2017/02/10 | 371 | 372 | 368 | 370 | 14,800 |
2017/02/09 | 367 | 370 | 367 | 370 | 29,400 |
2017/02/08 | 367 | 368 | 366 | 366 | 3,600 |
2017/02/07 | 366 | 367 | 366 | 367 | 4,000 |
2017/02/06 | 367 | 367 | 364 | 366 | 6,700 |
2017/02/03 | 362 | 367 | 361 | 364 | 22,600 |
2017/02/02 | 365 | 366 | 360 | 364 | 12,800 |
2017/02/01 | 363 | 368 | 363 | 367 | 5,600 |
2017/01/31 | 368 | 368 | 365 | 365 | 3,500 |
2017/01/30 | 365 | 370 | 365 | 365 | 8,700 |
2017/01/27 | 368 | 369 | 360 | 368 | 14,400 |
2017/01/26 | 370 | 372 | 361 | 365 | 11,300 |
2017/01/25 | 368 | 370 | 367 | 370 | 5,400 |
2017/01/24 | 369 | 369 | 355 | 363 | 20,800 |
2017/01/23 | 363 | 371 | 363 | 370 | 12,400 |
2017/01/20 | 369 | 373 | 366 | 370 | 17,700 |
2017/01/19 | 369 | 370 | 366 | 370 | 6,100 |
2017/01/18 | 363 | 372 | 358 | 365 | 14,900 |
2017/01/17 | 365 | 369 | 363 | 366 | 5,100 |
2017/01/16 | 370 | 373 | 364 | 370 | 15,900 |
2017/01/13 | 363 | 370 | 363 | 370 | 7,700 |
2017/01/12 | 366 | 367 | 363 | 364 | 7,700 |
2017/01/11 | 366 | 371 | 363 | 364 | 11,700 |
2017/01/10 | 362 | 364 | 361 | 363 | 7,000 |
2017/01/06 | 362 | 366 | 358 | 362 | 9,900 |
2017/01/05 | 360 | 365 | 359 | 359 | 12,700 |
2017/01/04 | 361 | 366 | 361 | 361 | 13,200 |