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
2022/12/30 880 898 877 891 9,300
2022/12/29 858 881 858 880 16,100
2022/12/28 865 870 858 862 19,700
2022/12/27 863 873 863 865 4,500
2022/12/26 886 886 850 863 32,100
2022/12/23 848 871 848 871 31,300
2022/12/22 855 870 840 863 25,500
2022/12/21 844 859 839 850 7,700
2022/12/20 872 872 836 844 20,500
2022/12/19 860 871 855 863 13,800
2022/12/16 871 873 861 861 3,200
2022/12/15 860 875 856 868 9,500
2022/12/14 856 861 856 859 7,700
2022/12/13 878 878 856 856 8,400
2022/12/12 860 867 850 857 15,100
2022/12/09 855 874 845 872 17,600
2022/12/08 860 860 830 851 36,800
2022/12/07 856 870 850 868 41,600
2022/12/06 869 879 860 869 15,200
2022/12/05 877 877 854 869 20,400
2022/12/02 857 879 857 874 20,600
2022/12/01 875 887 865 872 16,400
2022/11/30 869 873 858 863 4,300
2022/11/29 862 874 853 872 25,400
2022/11/28 863 875 856 864 19,600
2022/11/25 850 867 848 857 8,400
2022/11/24 840 853 837 850 15,000
2022/11/22 838 845 838 839 7,200
2022/11/21 829 843 818 838 15,400
2022/11/18 826 832 820 829 11,500
2022/11/17 795 832 795 826 16,600
2022/11/16 805 805 792 804 10,500
2022/11/15 793 805 793 805 12,100
2022/11/14 802 819 787 793 162,500
2022/11/11 868 873 857 858 27,300
2022/11/10 869 869 850 862 8,700
2022/11/09 869 869 841 860 11,900
2022/11/08 858 866 856 856 8,200
2022/11/07 842 858 839 858 17,300
2022/11/04 848 849 836 839 9,500
2022/11/02 863 866 852 852 20,100
2022/11/01 872 872 854 863 18,400
2022/10/31 865 877 865 872 3,000
2022/10/28 885 885 862 865 18,500
2022/10/27 888 888 870 870 6,500
2022/10/26 890 899 871 899 22,300
2022/10/25 873 880 862 880 10,500
2022/10/24 834 880 834 860 25,800
2022/10/21 837 848 826 831 21,100
2022/10/20 836 838 830 835 1,500
2022/10/19 835 849 820 836 14,800
2022/10/18 835 847 834 835 18,500
2022/10/17 844 845 825 834 16,600
2022/10/14 830 848 827 848 12,000
2022/10/13 833 837 805 824 25,200
2022/10/12 833 848 829 848 15,800
2022/10/11 851 855 828 833 20,900
2022/10/07 862 869 852 865 13,200
2022/10/06 862 875 855 872 13,800
2022/10/05 897 897 865 867 14,600
2022/10/04 865 900 859 882 50,500
2022/10/03 857 858 836 846 16,800
2022/09/30 872 895 840 861 11,600
2022/09/29 867 898 851 878 12,400
2022/09/28 891 892 854 860 22,100
2022/09/27 913 937 876 876 11,200
2022/09/26 892 892 875 875 30,900
2022/09/22 892 916 892 905 3,600
2022/09/21 915 915 880 900 19,200
2022/09/20 900 936 900 919 22,600
2022/09/16 943 945 900 918 27,600
2022/09/15 935 968 935 943 5,600
2022/09/14 949 949 929 936 5,000
2022/09/13 962 965 940 949 12,800
2022/09/12 953 977 950 966 15,200
2022/09/09 939 950 925 945 8,200
2022/09/08 929 952 928 938 13,800
2022/09/07 950 952 921 928 28,000
2022/09/06 952 967 940 955 12,500
2022/09/05 952 964 944 952 8,100
2022/09/02 962 966 931 955 26,900
2022/09/01 942 962 942 962 24,400
2022/08/31 922 958 920 957 19,000
2022/08/30 947 963 935 935 45,300
2022/08/29 911 970 905 947 58,100
2022/08/26 941 950 896 931 39,500
2022/08/25 950 954 926 926 11,800
2022/08/24 949 971 938 948 44,700
2022/08/23 946 979 926 949 41,900
2022/08/22 935 976 935 946 46,900
2022/08/19 913 965 913 944 44,700
2022/08/18 899 940 880 916 50,100
2022/08/17 900 927 892 901 74,400
2022/08/16 889 920 877 900 81,800
2022/08/15 844 919 844 894 330,900
2022/08/12 773 788 773 784 28,900
2022/08/10 780 781 760 779 23,800
2022/08/09 780 781 773 779 16,300
2022/08/08 790 790 774 787 5,600
2022/08/05 784 788 771 787 11,900
2022/08/04 767 784 755 784 26,500
2022/08/03 770 770 754 765 33,900
2022/08/02 775 775 767 770 11,000
2022/08/01 770 772 765 771 17,300
2022/07/29 767 768 753 767 14,300
2022/07/28 768 768 741 753 28,200
2022/07/27 775 775 750 764 19,700
2022/07/26 762 775 757 775 12,800
2022/07/25 758 768 757 767 6,900
2022/07/22 767 767 749 756 15,600
2022/07/21 749 758 740 758 24,800
2022/07/20 758 758 748 753 6,800
2022/07/19 748 750 745 748 4,300
2022/07/15 751 755 744 748 11,000
2022/07/14 751 762 747 750 9,600
2022/07/13 759 766 749 749 13,900
2022/07/12 790 790 757 759 28,800
2022/07/11 800 800 775 785 35,000
2022/07/08 796 796 781 785 12,700
2022/07/07 799 799 783 789 12,200
2022/07/06 800 800 772 799 17,200
2022/07/05 803 803 790 800 7,200
2022/07/04 805 805 788 803 6,300
2022/07/01 807 807 798 804 7,100
2022/06/30 812 812 794 804 15,800
2022/06/29 814 814 799 804 5,500
2022/06/28 795 810 787 810 14,100
2022/06/27 827 827 795 795 11,600
2022/06/24 803 813 787 798 9,100
2022/06/23 788 809 788 809 18,100
2022/06/22 767 786 767 786 10,400
2022/06/21 749 776 749 767 9,000
2022/06/20 744 759 744 749 7,900
2022/06/17 741 749 727 745 25,100
2022/06/16 757 763 737 741 4,700
2022/06/15 751 758 749 757 2,600
2022/06/14 751 759 751 753 1,400
2022/06/13 759 763 754 754 4,100
2022/06/10 751 764 751 764 9,600
2022/06/09 760 762 752 752 3,100
2022/06/08 760 768 754 759 12,300
2022/06/07 753 757 750 757 9,800
2022/06/06 747 758 747 753 2,200
2022/06/03 770 770 750 755 27,700
2022/06/02 766 770 757 770 7,200
2022/06/01 774 774 763 769 6,800
2022/05/31 763 784 760 780 33,900
2022/05/30 760 764 755 760 12,400
2022/05/27 760 766 750 754 15,700
2022/05/26 749 753 749 750 5,400
2022/05/25 735 752 731 744 11,000
2022/05/24 745 749 733 735 5,400
2022/05/23 725 753 723 750 21,600
2022/05/20 729 729 721 725 6,500
2022/05/19 707 726 707 722 8,200
2022/05/18 730 734 712 722 41,500
2022/05/17 750 764 731 733 25,500
2022/05/16 763 780 751 761 81,700
2022/05/13 778 807 778 804 19,000
2022/05/12 795 795 780 780 20,100
2022/05/11 800 805 795 798 18,800
2022/05/10 799 802 776 800 23,200
2022/05/09 796 810 793 799 28,000
2022/05/06 801 809 795 799 11,000
2022/05/02 800 806 794 801 18,100
2022/04/28 810 816 801 810 9,800
2022/04/27 805 811 797 811 8,200
2022/04/26 817 819 806 812 9,900
2022/04/25 827 827 796 817 40,600
2022/04/22 833 840 827 839 3,300
2022/04/21 828 840 824 840 10,500
2022/04/20 842 846 815 828 17,200
2022/04/19 850 852 839 843 3,000
2022/04/18 842 854 830 854 16,500
2022/04/15 836 841 826 838 6,300
2022/04/14 844 850 836 836 6,600
2022/04/13 834 849 830 845 19,000
2022/04/12 843 844 828 841 7,700
2022/04/11 822 849 822 845 11,800
2022/04/08 832 836 817 823 7,600
2022/04/07 817 821 812 820 8,000
2022/04/06 822 828 811 828 13,400
2022/04/05 824 837 824 834 15,700
2022/04/04 810 817 804 817 12,800
2022/04/01 801 809 787 809 19,800
2022/03/31 794 802 782 786 31,700
2022/03/30 804 805 795 804 5,800
2022/03/29 803 805 795 805 4,600
2022/03/28 814 814 785 803 25,800
2022/03/25 818 818 800 814 7,000
2022/03/24 797 817 797 816 5,500
2022/03/23 791 813 781 802 22,300
2022/03/22 816 816 786 791 16,800
2022/03/18 795 802 782 802 26,800
2022/03/17 787 791 776 790 11,200
2022/03/16 790 797 774 780 21,700
2022/03/15 788 796 781 787 8,800
2022/03/14 779 798 779 788 20,100
2022/03/11 760 784 760 782 29,200
2022/03/10 750 772 742 772 25,800
2022/03/09 749 760 723 729 38,400
2022/03/08 762 768 745 749 42,000
2022/03/07 794 794 761 774 42,600
2022/03/04 815 815 791 795 86,300
2022/03/03 834 840 802 819 92,500
2022/03/02 857 869 812 825 262,200
2022/03/01 768 785 766 774 8,800
2022/02/28 753 770 748 763 9,900
2022/02/25 723 748 723 748 6,200
2022/02/24 732 738 715 718 16,500
2022/02/22 743 750 737 740 20,900
2022/02/21 745 750 744 745 16,500
2022/02/18 742 762 728 745 23,600
2022/02/17 761 777 756 757 8,100
2022/02/16 795 795 755 769 7,200
2022/02/15 771 779 742 765 37,800
2022/02/14 751 812 751 771 40,200
2022/02/10 830 839 775 796 41,000
2022/02/09 811 839 811 835 19,300
2022/02/08 825 829 810 815 28,300
2022/02/07 765 824 765 814 48,200
2022/02/04 753 778 751 765 10,400
2022/02/03 759 769 759 759 5,500
2022/02/02 773 774 758 761 14,300
2022/02/01 722 749 722 740 22,000
2022/01/31 696 706 693 706 11,500
2022/01/28 703 703 676 694 30,200
2022/01/27 713 715 680 691 48,900
2022/01/26 705 720 705 713 4,900
2022/01/25 725 734 701 701 15,200
2022/01/24 715 724 708 723 12,500
2022/01/21 720 731 710 717 6,800
2022/01/20 730 741 715 734 12,600
2022/01/19 751 751 700 725 45,500
2022/01/18 779 779 751 754 9,800
2022/01/17 774 774 755 755 5,900
2022/01/14 780 787 768 774 17,200
2022/01/13 796 799 775 793 9,700
2022/01/12 749 800 749 790 84,100
2022/01/11 765 781 765 779 7,700
2022/01/07 732 766 732 760 17,500
2022/01/06 749 757 732 732 9,700
2022/01/05 772 772 750 756 11,000
2022/01/04 761 796 755 775 13,800

このページの先頭へ