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

ウェザーニューズ(4825)の株価時系列情報

ウェザーニューズ(4825)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
2004/12/30 729 730 720 725 31,200
2004/12/29 690 725 690 721 67,200
2004/12/28 694 695 665 688 146,200
2004/12/27 737 745 702 702 76,700
2004/12/24 735 745 732 733 67,300
2004/12/22 716 729 713 729 60,300
2004/12/21 710 721 710 713 26,900
2004/12/20 713 717 708 713 25,800
2004/12/17 708 720 708 713 22,400
2004/12/16 725 725 713 713 21,300
2004/12/15 728 734 726 726 13,200
2004/12/14 709 720 709 720 54,800
2004/12/13 735 739 707 708 38,200
2004/12/10 755 760 725 740 69,100
2004/12/09 770 772 759 760 17,300
2004/12/08 772 774 768 768 15,000
2004/12/07 777 780 775 775 10,600
2004/12/06 772 780 770 777 18,000
2004/12/03 780 782 770 778 31,800
2004/12/02 782 790 782 782 16,200
2004/12/01 790 796 785 785 14,900
2004/11/30 792 800 790 795 2,500
2004/11/29 797 810 796 798 6,500
2004/11/26 805 805 796 797 5,100
2004/11/25 800 805 795 796 6,900
2004/11/24 810 813 795 796 7,300
2004/11/22 812 824 787 814 21,200
2004/11/19 825 825 811 812 12,100
2004/11/18 824 824 817 817 8,100
2004/11/17 808 820 807 817 31,000
2004/11/16 800 802 794 800 20,100
2004/11/15 795 799 791 799 12,000
2004/11/12 784 794 784 793 13,600
2004/11/11 804 804 783 784 17,200
2004/11/10 804 805 795 801 4,900
2004/11/09 788 798 788 798 8,500
2004/11/08 800 800 797 798 13,700
2004/11/05 801 806 780 796 23,900
2004/11/04 807 808 798 801 12,200
2004/11/02 795 804 795 804 6,400
2004/11/01 805 805 794 799 8,700
2004/10/29 802 810 801 801 8,600
2004/10/28 807 815 802 806 12,900
2004/10/27 803 809 803 807 4,500
2004/10/26 822 822 802 809 13,100
2004/10/25 805 812 790 802 22,100
2004/10/22 805 825 805 820 12,200
2004/10/21 806 816 806 808 14,100
2004/10/20 813 817 810 812 13,300
2004/10/19 820 840 820 823 7,500
2004/10/18 834 834 820 826 8,500
2004/10/15 824 836 816 824 12,600
2004/10/14 836 847 836 838 8,200
2004/10/13 850 859 840 847 5,700
2004/10/12 870 870 855 855 5,700
2004/10/08 873 873 855 862 7,400
2004/10/07 866 875 865 867 13,900
2004/10/06 851 860 846 860 7,800
2004/10/05 845 855 841 855 10,900
2004/10/04 835 843 827 835 35,800
2004/10/01 835 851 830 840 28,000
2004/09/30 865 885 863 865 13,800
2004/09/29 851 865 851 855 15,200
2004/09/28 830 865 830 865 23,200
2004/09/27 859 859 838 848 11,500
2004/09/24 850 850 832 841 18,300
2004/09/22 853 865 851 854 9,100
2004/09/21 850 871 850 852 28,800
2004/09/17 887 897 870 871 7,000
2004/09/16 899 903 883 884 16,200
2004/09/15 907 907 897 901 11,800
2004/09/14 902 905 896 901 5,500
2004/09/13 896 902 890 892 9,700
2004/09/10 922 922 890 895 59,100
2004/09/09 930 940 924 924 7,900
2004/09/08 921 942 921 940 16,400
2004/09/07 930 937 920 930 13,500
2004/09/06 930 950 908 948 24,800
2004/09/03 960 963 931 942 21,900
2004/09/02 960 973 950 960 33,400
2004/09/01 980 980 962 965 15,400
2004/08/31 990 990 963 970 37,000
2004/08/30 960 988 960 981 69,700
2004/08/27 915 945 907 940 39,100
2004/08/26 879 917 879 905 30,700
2004/08/25 874 874 858 869 12,000
2004/08/24 865 865 858 860 19,200
2004/08/23 855 865 850 857 23,400
2004/08/20 835 849 835 849 5,000
2004/08/19 834 847 832 843 21,000
2004/08/18 838 848 820 827 17,900
2004/08/17 830 870 822 835 32,700
2004/08/16 835 835 814 820 17,100
2004/08/13 835 835 820 825 36,800
2004/08/12 843 850 840 843 33,200
2004/08/11 833 849 833 842 36,300
2004/08/10 788 815 788 814 61,700
2004/08/09 785 790 780 783 80,800
2004/08/06 800 805 786 805 67,900
2004/08/05 855 855 805 824 85,900
2004/08/04 885 885 843 850 66,500
2004/08/03 930 930 880 895 34,600
2004/08/02 914 930 908 930 16,700
2004/07/30 916 919 901 914 14,600
2004/07/29 930 930 904 924 27,100
2004/07/28 933 933 922 931 31,900
2004/07/27 921 940 901 933 55,100
2004/07/26 990 990 940 941 109,600
2004/07/23 1,007 1,023 1,000 1,000 16,600
2004/07/22 1,012 1,025 1,005 1,006 15,800
2004/07/21 1,010 1,030 1,010 1,030 7,900
2004/07/20 1,020 1,020 1,006 1,008 13,400
2004/07/16 1,001 1,013 1,001 1,013 21,600
2004/07/15 1,015 1,025 997 1,003 55,900
2004/07/14 1,050 1,058 1,011 1,012 61,100
2004/07/13 1,039 1,052 1,036 1,045 18,500
2004/07/12 1,034 1,047 1,034 1,039 16,300
2004/07/09 1,025 1,030 1,020 1,027 18,500
2004/07/08 1,040 1,040 1,020 1,022 45,400
2004/07/07 1,051 1,058 1,033 1,051 33,200
2004/07/06 1,072 1,080 1,051 1,058 31,000
2004/07/05 1,093 1,093 1,071 1,075 83,900
2004/07/02 1,030 1,082 1,010 1,071 331,400
2004/07/01 1,214 1,214 1,175 1,189 27,700
2004/06/30 1,175 1,204 1,174 1,174 43,800
2004/06/29 1,170 1,177 1,152 1,173 64,600
2004/06/28 1,130 1,135 1,122 1,135 22,800
2004/06/25 1,115 1,119 1,110 1,110 13,700
2004/06/24 1,107 1,120 1,105 1,110 11,300
2004/06/23 1,130 1,130 1,112 1,112 14,400
2004/06/22 1,132 1,132 1,118 1,122 26,700
2004/06/21 1,124 1,139 1,120 1,125 34,600
2004/06/18 1,129 1,129 1,114 1,115 29,900
2004/06/17 1,118 1,118 1,100 1,112 27,500
2004/06/16 1,095 1,116 1,095 1,110 39,500
2004/06/15 1,091 1,105 1,089 1,093 12,800
2004/06/14 1,091 1,105 1,090 1,093 30,200
2004/06/11 1,083 1,102 1,080 1,099 50,600
2004/06/10 1,108 1,108 1,091 1,103 32,000
2004/06/09 1,110 1,118 1,100 1,108 19,000
2004/06/08 1,120 1,120 1,099 1,110 38,200
2004/06/07 1,123 1,143 1,100 1,103 25,400
2004/06/04 1,118 1,120 1,050 1,120 14,000
2004/06/03 1,112 1,120 1,057 1,118 23,200
2004/06/02 1,129 1,129 1,117 1,117 5,400
2004/06/01 1,142 1,142 1,119 1,124 11,200
2004/05/31 1,137 1,137 1,115 1,122 12,000
2004/05/28 1,122 1,124 1,112 1,120 20,600
2004/05/27 1,140 1,140 1,118 1,118 5,800
2004/05/26 1,158 1,160 1,114 1,127 14,800
2004/05/25 1,115 1,150 1,115 1,148 13,200
2004/05/24 1,150 1,170 1,131 1,132 25,700
2004/05/21 1,160 1,170 1,147 1,168 17,900
2004/05/20 1,166 1,166 1,135 1,153 9,300
2004/05/19 1,100 1,160 1,100 1,160 14,100
2004/05/18 1,017 1,110 1,017 1,092 18,400
2004/05/17 1,120 1,121 1,050 1,055 23,800
2004/05/14 1,155 1,155 1,128 1,128 14,100
2004/05/13 1,150 1,151 1,136 1,145 18,600
2004/05/12 1,123 1,158 1,120 1,150 31,200
2004/05/11 1,110 1,158 1,110 1,112 44,300
2004/05/10 1,230 1,239 1,110 1,140 43,500
2004/05/07 1,250 1,262 1,250 1,251 24,000
2004/05/06 1,260 1,281 1,256 1,257 25,100
2004/04/30 1,275 1,277 1,258 1,260 31,900
2004/04/28 1,269 1,286 1,258 1,272 58,700
2004/04/27 1,256 1,261 1,235 1,252 49,400
2004/04/26 1,285 1,285 1,250 1,251 50,200
2004/04/23 1,275 1,294 1,270 1,285 37,400
2004/04/22 1,301 1,308 1,282 1,287 36,000
2004/04/21 1,300 1,300 1,280 1,281 36,900
2004/04/20 1,318 1,320 1,280 1,286 53,300
2004/04/19 1,360 1,360 1,290 1,311 120,500
2004/04/16 1,260 1,267 1,235 1,240 24,500
2004/04/15 1,279 1,279 1,244 1,255 23,900
2004/04/14 1,268 1,271 1,251 1,271 19,800
2004/04/13 1,254 1,282 1,250 1,267 32,200
2004/04/12 1,230 1,257 1,230 1,255 15,500
2004/04/09 1,238 1,254 1,220 1,225 34,600
2004/04/08 1,290 1,290 1,256 1,258 17,200
2004/04/07 1,285 1,290 1,230 1,275 30,800
2004/04/06 1,295 1,320 1,280 1,288 51,800
2004/04/05 1,287 1,290 1,261 1,270 43,100
2004/04/02 1,210 1,238 1,206 1,230 55,000
2004/04/01 1,225 1,225 1,190 1,206 48,400
2004/03/31 1,220 1,220 1,205 1,215 42,500
2004/03/30 1,196 1,225 1,180 1,193 52,200
2004/03/29 1,120 1,190 1,115 1,179 39,000
2004/03/26 1,130 1,139 1,100 1,102 74,900
2004/03/25 1,126 1,146 1,120 1,132 26,100
2004/03/24 1,121 1,170 1,117 1,146 22,700
2004/03/23 1,117 1,135 1,116 1,116 14,200
2004/03/22 1,152 1,152 1,123 1,125 23,400
2004/03/19 1,155 1,177 1,141 1,141 33,300
2004/03/18 1,195 1,195 1,162 1,175 20,100
2004/03/17 1,180 1,180 1,161 1,180 24,800
2004/03/16 1,197 1,197 1,160 1,161 21,100
2004/03/15 1,155 1,185 1,155 1,155 7,000
2004/03/12 1,100 1,149 1,100 1,148 32,800
2004/03/11 1,176 1,176 1,150 1,152 22,900
2004/03/10 1,220 1,221 1,191 1,191 16,000
2004/03/09 1,230 1,231 1,210 1,220 23,000
2004/03/08 1,235 1,235 1,220 1,230 22,800
2004/03/05 1,180 1,190 1,171 1,190 13,600
2004/03/04 1,185 1,185 1,170 1,175 15,100
2004/03/03 1,189 1,195 1,176 1,188 22,800
2004/03/02 1,159 1,199 1,158 1,174 24,300
2004/03/01 1,142 1,160 1,120 1,158 26,000
2004/02/27 1,120 1,130 1,105 1,130 19,300
2004/02/26 1,100 1,117 1,100 1,117 6,500
2004/02/25 1,100 1,111 1,091 1,106 10,400
2004/02/24 1,120 1,125 1,110 1,113 15,500
2004/02/23 1,130 1,130 1,098 1,112 14,600
2004/02/20 1,080 1,098 1,078 1,095 10,300
2004/02/19 1,054 1,081 1,020 1,065 34,100
2004/02/18 1,095 1,095 1,041 1,053 30,200
2004/02/17 1,100 1,127 1,051 1,075 53,800
2004/02/16 1,089 1,099 1,070 1,095 18,600
2004/02/13 1,140 1,150 1,001 1,080 119,900
2004/02/12 1,152 1,152 1,140 1,140 7,200
2004/02/10 1,160 1,160 1,143 1,149 6,800
2004/02/09 1,160 1,180 1,156 1,160 9,400
2004/02/06 1,140 1,180 1,140 1,166 5,200
2004/02/05 1,181 1,185 1,130 1,160 10,600
2004/02/04 1,200 1,200 1,181 1,181 10,000
2004/02/03 1,191 1,220 1,184 1,204 9,700
2004/02/02 1,197 1,214 1,183 1,211 13,500
2004/01/30 1,217 1,217 1,200 1,205 14,500
2004/01/29 1,245 1,245 1,200 1,217 19,100
2004/01/28 1,266 1,288 1,245 1,265 16,200
2004/01/27 1,300 1,325 1,278 1,298 51,000
2004/01/26 1,300 1,300 1,269 1,278 41,100
2004/01/23 1,251 1,279 1,241 1,255 19,200
2004/01/22 1,269 1,270 1,250 1,250 29,600
2004/01/21 1,207 1,270 1,207 1,270 23,700
2004/01/20 1,201 1,246 1,201 1,211 15,100
2004/01/19 1,250 1,250 1,200 1,200 13,700
2004/01/16 1,174 1,255 1,140 1,220 39,900
2004/01/15 1,180 1,271 1,160 1,205 41,900
2004/01/14 1,100 1,190 1,060 1,181 29,100
2004/01/13 1,110 1,110 1,103 1,103 8,600
2004/01/09 1,115 1,130 1,110 1,120 15,700
2004/01/08 1,095 1,135 1,090 1,117 15,300
2004/01/07 1,120 1,120 1,098 1,098 15,900
2004/01/06 1,140 1,140 1,102 1,104 20,100
2004/01/05 1,137 1,137 1,117 1,130 20,600

このページの先頭へ