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
2011/12/30 2,093 2,129 2,071 2,122 61,500
2011/12/29 2,090 2,110 2,055 2,103 56,300
2011/12/28 2,140 2,145 2,074 2,093 123,000
2011/12/27 2,090 2,201 2,038 2,139 321,800
2011/12/26 2,135 2,135 2,043 2,056 156,900
2011/12/22 2,130 2,153 2,106 2,131 41,700
2011/12/21 2,159 2,195 2,116 2,130 57,400
2011/12/20 2,062 2,175 2,060 2,156 75,700
2011/12/19 2,151 2,157 2,102 2,109 63,000
2011/12/16 2,120 2,170 2,120 2,162 136,100
2011/12/15 2,200 2,210 2,106 2,117 164,800
2011/12/14 2,245 2,257 2,206 2,212 109,700
2011/12/13 2,246 2,253 2,224 2,237 71,600
2011/12/12 2,216 2,263 2,216 2,235 74,200
2011/12/09 2,208 2,233 2,205 2,211 114,900
2011/12/08 2,260 2,269 2,210 2,236 199,300
2011/12/07 2,302 2,310 2,273 2,290 107,200
2011/12/06 2,361 2,365 2,303 2,309 47,300
2011/12/05 2,296 2,349 2,265 2,348 89,100
2011/12/02 2,310 2,322 2,260 2,277 170,100
2011/12/01 2,395 2,414 2,312 2,317 99,200
2011/11/30 2,298 2,356 2,291 2,356 193,700
2011/11/29 2,378 2,380 2,232 2,287 216,500
2011/11/28 2,330 2,379 2,298 2,345 77,800
2011/11/25 2,375 2,386 2,318 2,330 103,900
2011/11/24 2,463 2,463 2,397 2,405 75,100
2011/11/22 2,469 2,489 2,460 2,474 46,800
2011/11/21 2,550 2,554 2,491 2,496 56,300
2011/11/18 2,615 2,618 2,541 2,549 56,300
2011/11/17 2,563 2,624 2,522 2,613 109,500
2011/11/16 2,583 2,606 2,552 2,577 86,900
2011/11/15 2,581 2,606 2,573 2,583 76,700
2011/11/14 2,544 2,595 2,542 2,580 80,000
2011/11/11 2,501 2,537 2,491 2,537 48,000
2011/11/10 2,497 2,524 2,471 2,496 68,800
2011/11/09 2,540 2,560 2,500 2,541 84,600
2011/11/08 2,586 2,600 2,500 2,501 100,600
2011/11/07 2,509 2,594 2,509 2,577 141,000
2011/11/04 2,400 2,494 2,400 2,494 93,200
2011/11/02 2,380 2,399 2,343 2,351 85,300
2011/11/01 2,479 2,506 2,401 2,412 91,200
2011/10/31 2,417 2,515 2,417 2,481 66,000
2011/10/28 2,420 2,435 2,401 2,401 49,200
2011/10/27 2,401 2,422 2,390 2,400 25,000
2011/10/26 2,399 2,411 2,358 2,394 69,800
2011/10/25 2,457 2,458 2,385 2,397 89,100
2011/10/24 2,486 2,486 2,451 2,457 36,600
2011/10/21 2,486 2,518 2,454 2,460 37,200
2011/10/20 2,468 2,497 2,459 2,495 38,400
2011/10/19 2,475 2,505 2,463 2,475 44,100
2011/10/18 2,502 2,516 2,461 2,470 45,500
2011/10/17 2,556 2,565 2,501 2,514 51,500
2011/10/14 2,520 2,569 2,515 2,540 67,300
2011/10/13 2,551 2,560 2,483 2,518 63,300
2011/10/12 2,579 2,585 2,515 2,541 78,500
2011/10/11 2,609 2,638 2,573 2,583 90,300
2011/10/07 2,558 2,612 2,545 2,610 195,400
2011/10/06 2,490 2,545 2,452 2,520 65,500
2011/10/05 2,540 2,545 2,439 2,473 79,600
2011/10/04 2,489 2,535 2,472 2,529 117,600
2011/10/03 2,497 2,525 2,431 2,498 108,300
2011/09/30 2,496 2,546 2,456 2,500 187,700
2011/09/29 2,395 2,471 2,380 2,468 148,100
2011/09/28 2,310 2,400 2,301 2,392 142,100
2011/09/27 2,219 2,280 2,091 2,260 523,900
2011/09/26 2,411 2,430 2,290 2,291 204,700
2011/09/22 2,385 2,419 2,370 2,410 83,800
2011/09/21 2,420 2,429 2,385 2,403 105,600
2011/09/20 2,330 2,429 2,329 2,412 195,900
2011/09/16 2,328 2,328 2,295 2,321 61,400
2011/09/15 2,240 2,331 2,240 2,291 140,400
2011/09/14 2,245 2,260 2,220 2,230 63,200
2011/09/13 2,271 2,276 2,239 2,245 61,200
2011/09/12 2,260 2,266 2,245 2,259 41,500
2011/09/09 2,298 2,300 2,265 2,277 64,400
2011/09/08 2,269 2,295 2,247 2,267 70,400
2011/09/07 2,200 2,265 2,195 2,235 75,200
2011/09/06 2,271 2,288 2,190 2,198 93,300
2011/09/05 2,275 2,319 2,271 2,303 91,100
2011/09/02 2,257 2,290 2,235 2,290 62,700
2011/09/01 2,280 2,290 2,245 2,257 70,400
2011/08/31 2,295 2,306 2,276 2,291 64,200
2011/08/30 2,310 2,320 2,270 2,302 67,600
2011/08/29 2,320 2,337 2,266 2,300 69,500
2011/08/26 2,273 2,305 2,250 2,300 85,800
2011/08/25 2,230 2,289 2,224 2,241 57,200
2011/08/24 2,288 2,290 2,218 2,245 88,000
2011/08/23 2,278 2,289 2,189 2,250 110,000
2011/08/22 2,321 2,343 2,228 2,228 136,300
2011/08/19 2,330 2,383 2,285 2,344 211,300
2011/08/18 2,269 2,370 2,263 2,359 270,500
2011/08/17 2,202 2,280 2,196 2,270 140,300
2011/08/16 2,173 2,220 2,173 2,182 107,600
2011/08/15 2,150 2,170 2,141 2,165 43,600
2011/08/12 2,132 2,142 2,106 2,115 72,400
2011/08/11 2,020 2,102 2,014 2,092 84,400
2011/08/10 2,112 2,133 2,070 2,080 134,200
2011/08/09 1,920 2,036 1,900 2,012 158,400
2011/08/08 2,100 2,110 2,010 2,010 114,200
2011/08/05 2,091 2,139 2,069 2,114 111,700
2011/08/04 2,207 2,210 2,170 2,175 57,300
2011/08/03 2,194 2,229 2,180 2,198 72,500
2011/08/02 2,220 2,246 2,203 2,239 55,500
2011/08/01 2,180 2,252 2,180 2,228 92,300
2011/07/29 2,212 2,239 2,191 2,191 99,300
2011/07/28 2,280 2,280 2,236 2,251 60,400
2011/07/27 2,290 2,297 2,270 2,286 73,000
2011/07/26 2,238 2,298 2,232 2,294 165,300
2011/07/25 2,197 2,240 2,190 2,221 72,600
2011/07/22 2,187 2,202 2,183 2,197 59,900
2011/07/21 2,210 2,212 2,181 2,197 46,300
2011/07/20 2,231 2,240 2,201 2,213 47,400
2011/07/19 2,192 2,221 2,191 2,207 46,700
2011/07/15 2,238 2,238 2,178 2,188 117,400
2011/07/14 2,225 2,232 2,210 2,226 69,300
2011/07/13 2,196 2,259 2,190 2,226 148,600
2011/07/12 2,220 2,221 2,178 2,196 81,900
2011/07/11 2,158 2,240 2,155 2,214 177,000
2011/07/08 2,180 2,180 2,151 2,161 94,700
2011/07/07 2,103 2,180 2,101 2,178 167,600
2011/07/06 2,126 2,139 2,083 2,118 108,900
2011/07/05 2,056 2,137 2,036 2,127 246,100
2011/07/04 2,062 2,064 2,028 2,031 75,000
2011/07/01 2,041 2,059 2,031 2,048 85,000
2011/06/30 2,070 2,070 2,033 2,040 111,800
2011/06/29 2,064 2,090 2,049 2,066 129,800
2011/06/28 2,125 2,129 2,044 2,064 302,700
2011/06/27 2,102 2,144 2,102 2,116 138,800
2011/06/24 2,068 2,089 2,062 2,077 54,800
2011/06/23 2,135 2,135 2,079 2,088 104,300
2011/06/22 2,119 2,137 2,103 2,134 90,300
2011/06/21 2,069 2,099 2,055 2,095 71,100
2011/06/20 2,061 2,077 2,031 2,046 89,700
2011/06/17 2,163 2,180 2,050 2,077 196,900
2011/06/16 2,053 2,148 2,050 2,147 163,200
2011/06/15 2,116 2,120 2,053 2,076 126,100
2011/06/14 2,134 2,148 2,091 2,116 166,000
2011/06/13 2,048 2,107 2,041 2,105 187,100
2011/06/10 2,002 2,042 2,001 2,040 151,800
2011/06/09 2,010 2,029 2,004 2,009 88,700
2011/06/08 2,032 2,042 2,004 2,025 136,600
2011/06/07 1,978 2,033 1,965 2,020 175,300
2011/06/06 1,984 2,059 1,955 1,976 254,000
2011/06/03 1,900 1,989 1,894 1,970 290,300
2011/06/02 1,871 1,898 1,870 1,892 63,100
2011/06/01 1,879 1,905 1,866 1,900 170,700
2011/05/31 1,830 1,870 1,830 1,861 86,400
2011/05/30 1,805 1,845 1,805 1,831 59,300
2011/05/27 1,833 1,834 1,805 1,811 55,900
2011/05/26 1,836 1,837 1,822 1,834 65,900
2011/05/25 1,837 1,848 1,828 1,837 79,000
2011/05/24 1,810 1,849 1,802 1,838 103,000
2011/05/23 1,816 1,840 1,815 1,820 83,500
2011/05/20 1,801 1,828 1,793 1,808 31,300
2011/05/19 1,801 1,824 1,798 1,803 49,400
2011/05/18 1,750 1,819 1,750 1,798 90,900
2011/05/17 1,741 1,764 1,735 1,739 46,300
2011/05/16 1,780 1,784 1,747 1,751 65,200
2011/05/13 1,818 1,822 1,765 1,790 68,800
2011/05/12 1,820 1,826 1,795 1,803 58,800
2011/05/11 1,840 1,840 1,815 1,823 37,800
2011/05/10 1,824 1,848 1,814 1,840 38,600
2011/05/09 1,848 1,848 1,822 1,829 42,000
2011/05/06 1,802 1,849 1,802 1,841 59,200
2011/05/02 1,819 1,849 1,817 1,842 78,200
2011/04/28 1,802 1,816 1,800 1,815 73,800
2011/04/27 1,768 1,799 1,768 1,797 70,200
2011/04/26 1,780 1,792 1,758 1,763 74,700
2011/04/25 1,781 1,805 1,779 1,785 55,100
2011/04/22 1,767 1,800 1,766 1,789 55,000
2011/04/21 1,794 1,798 1,765 1,767 53,200
2011/04/20 1,800 1,808 1,779 1,779 37,900
2011/04/19 1,788 1,815 1,772 1,799 59,500
2011/04/18 1,823 1,837 1,801 1,826 54,000
2011/04/15 1,801 1,827 1,795 1,802 74,200
2011/04/14 1,778 1,817 1,768 1,807 65,100
2011/04/13 1,773 1,788 1,741 1,754 109,600
2011/04/12 1,804 1,843 1,791 1,795 70,100
2011/04/11 1,826 1,856 1,825 1,838 56,800
2011/04/08 1,776 1,839 1,770 1,828 145,100
2011/04/07 1,766 1,792 1,766 1,783 79,000
2011/04/06 1,766 1,779 1,735 1,736 66,800
2011/04/05 1,790 1,792 1,758 1,766 89,500
2011/04/04 1,828 1,828 1,776 1,791 75,500
2011/04/01 1,848 1,848 1,801 1,803 92,700
2011/03/31 1,762 1,825 1,762 1,825 201,900
2011/03/30 1,795 1,799 1,747 1,758 161,500
2011/03/29 1,715 1,775 1,707 1,770 311,500
2011/03/28 1,679 1,680 1,641 1,675 82,800
2011/03/25 1,681 1,729 1,650 1,666 108,800
2011/03/24 1,653 1,708 1,650 1,663 99,000
2011/03/23 1,697 1,697 1,630 1,658 98,600
2011/03/22 1,720 1,730 1,641 1,676 134,200
2011/03/18 1,530 1,600 1,490 1,588 210,700
2011/03/17 1,400 1,500 1,389 1,450 226,000
2011/03/16 1,400 1,534 1,390 1,511 183,600
2011/03/15 1,500 1,518 1,200 1,372 299,200
2011/03/14 1,569 1,681 1,540 1,564 202,600
2011/03/11 1,764 1,783 1,751 1,769 85,600
2011/03/10 1,805 1,815 1,782 1,789 80,400
2011/03/09 1,882 1,890 1,800 1,827 155,300
2011/03/08 1,901 1,914 1,877 1,878 73,200
2011/03/07 1,880 1,915 1,847 1,893 139,400
2011/03/04 1,900 1,904 1,876 1,881 169,100
2011/03/03 1,809 1,864 1,809 1,859 86,700
2011/03/02 1,791 1,839 1,790 1,803 91,300
2011/03/01 1,817 1,866 1,813 1,845 135,100
2011/02/28 1,785 1,819 1,770 1,816 108,500
2011/02/25 1,730 1,769 1,716 1,760 134,800
2011/02/24 1,810 1,826 1,743 1,746 174,400
2011/02/23 1,841 1,871 1,800 1,822 176,300
2011/02/22 1,850 1,885 1,831 1,874 136,800
2011/02/21 1,852 1,869 1,828 1,852 108,300
2011/02/18 1,890 1,890 1,850 1,853 91,200
2011/02/17 1,897 1,904 1,865 1,874 79,100
2011/02/16 1,909 1,915 1,869 1,887 120,200
2011/02/15 1,861 1,920 1,853 1,907 213,300
2011/02/14 1,841 1,867 1,829 1,856 70,000
2011/02/10 1,833 1,854 1,809 1,848 65,100
2011/02/09 1,850 1,853 1,825 1,836 69,500
2011/02/08 1,874 1,878 1,835 1,848 130,400
2011/02/07 1,806 1,886 1,791 1,873 230,800
2011/02/04 1,830 1,838 1,803 1,811 143,600
2011/02/03 1,853 1,854 1,818 1,833 90,600
2011/02/02 1,892 1,893 1,844 1,853 161,300
2011/02/01 1,880 1,897 1,855 1,870 130,600
2011/01/31 1,846 1,888 1,810 1,867 181,400
2011/01/28 1,889 1,889 1,832 1,860 196,900
2011/01/27 1,842 1,874 1,840 1,867 207,900
2011/01/26 1,800 1,880 1,787 1,849 438,300
2011/01/25 1,794 1,810 1,751 1,800 246,400
2011/01/24 1,681 1,777 1,666 1,777 343,800
2011/01/21 1,724 1,728 1,629 1,641 236,200
2011/01/20 1,786 1,800 1,705 1,712 221,500
2011/01/19 1,745 1,818 1,735 1,783 539,200
2011/01/18 1,644 1,741 1,641 1,729 323,700
2011/01/17 1,617 1,649 1,613 1,641 100,600
2011/01/14 1,642 1,657 1,614 1,616 127,800
2011/01/13 1,660 1,675 1,638 1,659 142,600
2011/01/12 1,640 1,670 1,629 1,660 213,000
2011/01/11 1,606 1,629 1,587 1,625 137,700
2011/01/07 1,610 1,629 1,594 1,606 104,800
2011/01/06 1,638 1,638 1,609 1,618 138,800
2011/01/05 1,624 1,652 1,615 1,622 146,900
2011/01/04 1,574 1,628 1,572 1,624 166,200

このページの先頭へ