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
2012/12/28 2,351 2,381 2,309 2,375 276,200
2012/12/27 2,435 2,435 2,351 2,364 449,600
2012/12/26 2,499 2,500 2,407 2,439 580,000
2012/12/25 2,689 2,689 2,636 2,646 85,100
2012/12/21 2,678 2,679 2,629 2,649 69,800
2012/12/20 2,616 2,655 2,616 2,645 60,800
2012/12/19 2,657 2,671 2,603 2,626 109,900
2012/12/18 2,681 2,695 2,642 2,656 85,600
2012/12/17 2,666 2,698 2,666 2,680 62,300
2012/12/14 2,718 2,726 2,691 2,694 67,100
2012/12/13 2,773 2,774 2,725 2,726 79,800
2012/12/12 2,789 2,794 2,755 2,758 49,100
2012/12/11 2,779 2,787 2,768 2,781 46,400
2012/12/10 2,785 2,785 2,752 2,758 44,800
2012/12/07 2,799 2,801 2,773 2,780 35,600
2012/12/06 2,794 2,797 2,778 2,792 34,500
2012/12/05 2,769 2,809 2,769 2,780 37,600
2012/12/04 2,750 2,774 2,745 2,768 35,800
2012/12/03 2,780 2,808 2,752 2,755 66,800
2012/11/30 2,768 2,780 2,752 2,780 56,300
2012/11/29 2,744 2,765 2,742 2,757 39,000
2012/11/28 2,778 2,788 2,730 2,750 84,900
2012/11/27 2,760 2,796 2,759 2,789 94,000
2012/11/26 2,782 2,785 2,750 2,755 77,800
2012/11/22 2,755 2,773 2,751 2,763 45,600
2012/11/21 2,758 2,800 2,740 2,750 91,900
2012/11/20 2,699 2,755 2,699 2,748 82,600
2012/11/19 2,733 2,757 2,690 2,711 87,300
2012/11/16 2,730 2,762 2,712 2,734 80,800
2012/11/15 2,675 2,724 2,675 2,718 49,100
2012/11/14 2,700 2,713 2,687 2,688 38,600
2012/11/13 2,726 2,759 2,694 2,716 80,100
2012/11/12 2,770 2,770 2,722 2,748 85,300
2012/11/09 2,771 2,785 2,725 2,768 252,100
2012/11/08 2,621 2,734 2,610 2,723 258,900
2012/11/07 2,610 2,621 2,582 2,595 87,000
2012/11/06 2,617 2,649 2,590 2,615 63,000
2012/11/05 2,660 2,670 2,613 2,631 61,500
2012/11/02 2,649 2,693 2,645 2,662 79,100
2012/11/01 2,631 2,665 2,622 2,649 75,700
2012/10/31 2,676 2,681 2,645 2,645 88,200
2012/10/30 2,738 2,740 2,676 2,680 107,700
2012/10/29 2,755 2,786 2,740 2,745 84,100
2012/10/26 2,730 2,765 2,719 2,757 141,100
2012/10/25 2,695 2,725 2,690 2,719 73,900
2012/10/24 2,701 2,725 2,683 2,689 91,900
2012/10/23 2,739 2,739 2,701 2,719 109,000
2012/10/22 2,651 2,686 2,639 2,680 90,500
2012/10/19 2,667 2,667 2,632 2,651 70,800
2012/10/18 2,665 2,689 2,632 2,660 111,600
2012/10/17 2,710 2,722 2,651 2,661 115,300
2012/10/16 2,600 2,697 2,600 2,667 131,900
2012/10/15 2,645 2,681 2,570 2,592 169,600
2012/10/12 2,700 2,745 2,643 2,649 209,400
2012/10/11 2,815 2,815 2,707 2,711 224,700
2012/10/10 2,877 2,877 2,800 2,803 135,200
2012/10/09 2,861 2,899 2,860 2,895 65,800
2012/10/05 2,896 2,896 2,845 2,850 56,200
2012/10/04 2,884 2,889 2,856 2,863 115,900
2012/10/03 2,845 2,897 2,845 2,883 73,400
2012/10/02 2,920 2,934 2,837 2,844 112,600
2012/10/01 2,963 2,970 2,871 2,881 186,500
2012/09/28 3,045 3,055 2,970 3,000 139,900
2012/09/27 3,045 3,045 3,010 3,030 67,200
2012/09/26 3,000 3,050 2,991 3,045 155,000
2012/09/25 2,922 2,999 2,917 2,999 162,400
2012/09/24 2,848 2,890 2,830 2,875 117,800
2012/09/21 2,872 2,881 2,852 2,861 66,400
2012/09/20 2,893 2,900 2,866 2,872 49,700
2012/09/19 2,842 2,899 2,841 2,868 99,300
2012/09/18 2,900 2,938 2,852 2,854 137,100
2012/09/14 2,992 2,994 2,924 2,926 96,100
2012/09/13 2,998 2,998 2,954 2,960 71,900
2012/09/12 2,965 2,999 2,952 2,988 64,800
2012/09/11 2,967 2,975 2,950 2,953 79,900
2012/09/10 2,936 2,996 2,930 2,989 99,200
2012/09/07 2,982 3,000 2,952 2,954 68,400
2012/09/06 2,979 2,997 2,960 2,967 58,600
2012/09/05 3,000 3,010 2,970 2,985 66,400
2012/09/04 3,030 3,045 2,984 3,000 88,300
2012/09/03 3,045 3,085 3,025 3,025 139,300
2012/08/31 2,980 3,030 2,980 3,025 112,800
2012/08/30 2,981 3,035 2,975 2,979 127,700
2012/08/29 2,999 3,015 2,977 2,988 95,800
2012/08/28 3,020 3,020 2,987 2,999 103,100
2012/08/27 3,060 3,060 3,015 3,020 95,900
2012/08/24 3,070 3,080 3,035 3,060 77,300
2012/08/23 3,060 3,080 3,025 3,065 64,800
2012/08/22 3,050 3,065 3,025 3,055 82,900
2012/08/21 2,972 3,050 2,966 3,040 81,000
2012/08/20 3,030 3,030 2,957 2,993 156,800
2012/08/17 3,075 3,080 3,005 3,030 111,700
2012/08/16 3,035 3,095 3,020 3,055 200,300
2012/08/15 3,000 3,065 2,964 3,015 281,300
2012/08/14 2,920 2,999 2,919 2,988 181,900
2012/08/13 2,903 2,914 2,880 2,905 51,000
2012/08/10 2,918 2,918 2,869 2,893 103,000
2012/08/09 2,890 2,930 2,850 2,907 115,100
2012/08/08 2,935 2,955 2,884 2,908 126,700
2012/08/07 2,927 2,964 2,909 2,933 117,000
2012/08/06 2,914 2,945 2,900 2,927 148,000
2012/08/03 2,834 2,889 2,817 2,875 111,600
2012/08/02 2,855 2,890 2,822 2,833 167,000
2012/08/01 2,790 2,853 2,776 2,850 122,000
2012/07/31 2,741 2,820 2,724 2,808 145,700
2012/07/30 2,760 2,768 2,723 2,767 93,600
2012/07/27 2,767 2,769 2,701 2,740 87,100
2012/07/26 2,669 2,740 2,648 2,733 101,900
2012/07/25 2,661 2,666 2,611 2,628 67,700
2012/07/24 2,688 2,714 2,620 2,661 98,200
2012/07/23 2,730 2,747 2,686 2,686 64,500
2012/07/20 2,715 2,750 2,675 2,734 117,300
2012/07/19 2,728 2,740 2,698 2,706 80,800
2012/07/18 2,728 2,753 2,678 2,689 152,600
2012/07/17 2,695 2,738 2,665 2,728 189,600
2012/07/13 2,569 2,700 2,558 2,695 256,000
2012/07/12 2,674 2,674 2,538 2,544 166,200
2012/07/11 2,669 2,675 2,628 2,664 91,800
2012/07/10 2,636 2,659 2,622 2,649 78,300
2012/07/09 2,573 2,646 2,571 2,636 102,600
2012/07/06 2,626 2,630 2,579 2,582 77,200
2012/07/05 2,615 2,650 2,604 2,626 64,400
2012/07/04 2,625 2,627 2,591 2,620 69,500
2012/07/03 2,615 2,629 2,570 2,603 102,000
2012/07/02 2,620 2,668 2,601 2,621 245,400
2012/06/29 2,520 2,570 2,515 2,552 137,300
2012/06/28 2,527 2,543 2,508 2,528 46,000
2012/06/27 2,512 2,528 2,463 2,527 47,800
2012/06/26 2,474 2,525 2,461 2,512 111,600
2012/06/25 2,470 2,478 2,436 2,468 41,600
2012/06/22 2,451 2,471 2,445 2,451 32,400
2012/06/21 2,482 2,484 2,463 2,470 36,800
2012/06/20 2,456 2,484 2,453 2,476 66,800
2012/06/19 2,389 2,450 2,380 2,438 84,200
2012/06/18 2,336 2,390 2,334 2,382 31,000
2012/06/15 2,376 2,376 2,320 2,331 39,300
2012/06/14 2,353 2,381 2,348 2,352 29,300
2012/06/13 2,367 2,385 2,353 2,377 30,200
2012/06/12 2,300 2,369 2,300 2,364 46,800
2012/06/11 2,375 2,375 2,325 2,326 42,900
2012/06/08 2,380 2,386 2,315 2,348 50,700
2012/06/07 2,371 2,394 2,368 2,379 35,000
2012/06/06 2,373 2,376 2,337 2,365 34,500
2012/06/05 2,315 2,357 2,303 2,343 48,500
2012/06/04 2,342 2,376 2,291 2,333 85,500
2012/06/01 2,450 2,480 2,370 2,390 104,100
2012/05/31 2,413 2,493 2,388 2,480 130,200
2012/05/30 2,408 2,475 2,395 2,423 181,400
2012/05/29 2,278 2,359 2,264 2,358 153,600
2012/05/28 2,254 2,255 2,210 2,223 62,100
2012/05/25 2,217 2,260 2,198 2,229 74,100
2012/05/24 2,250 2,264 2,226 2,230 54,500
2012/05/23 2,320 2,323 2,263 2,264 56,000
2012/05/22 2,360 2,376 2,311 2,323 56,200
2012/05/21 2,359 2,403 2,354 2,357 33,200
2012/05/18 2,351 2,370 2,343 2,354 57,500
2012/05/17 2,334 2,403 2,331 2,383 50,100
2012/05/16 2,380 2,444 2,350 2,384 68,900
2012/05/15 2,321 2,424 2,241 2,404 159,000
2012/05/14 2,471 2,492 2,335 2,391 120,300
2012/05/11 2,578 2,595 2,500 2,500 98,400
2012/05/10 2,531 2,571 2,510 2,569 84,700
2012/05/09 2,568 2,588 2,531 2,545 128,500
2012/05/08 2,518 2,580 2,507 2,564 95,500
2012/05/07 2,506 2,530 2,488 2,493 67,500
2012/05/02 2,503 2,555 2,494 2,549 92,400
2012/05/01 2,462 2,512 2,460 2,502 62,100
2012/04/27 2,476 2,497 2,456 2,471 60,400
2012/04/26 2,510 2,510 2,488 2,496 44,900
2012/04/25 2,501 2,506 2,463 2,485 65,800
2012/04/24 2,500 2,510 2,498 2,502 56,100
2012/04/23 2,518 2,518 2,497 2,505 52,900
2012/04/20 2,484 2,506 2,472 2,502 91,000
2012/04/19 2,453 2,483 2,451 2,463 65,100
2012/04/18 2,502 2,509 2,480 2,489 72,900
2012/04/17 2,501 2,526 2,490 2,498 56,600
2012/04/16 2,523 2,534 2,493 2,510 90,200
2012/04/13 2,468 2,529 2,450 2,519 123,300
2012/04/12 2,485 2,485 2,427 2,442 84,900
2012/04/11 2,432 2,493 2,425 2,485 76,100
2012/04/10 2,472 2,516 2,461 2,469 141,300
2012/04/09 2,459 2,480 2,433 2,457 85,400
2012/04/06 2,360 2,460 2,360 2,460 161,600
2012/04/05 2,370 2,385 2,347 2,380 98,000
2012/04/04 2,430 2,440 2,400 2,415 115,500
2012/04/03 2,414 2,425 2,391 2,416 96,100
2012/04/02 2,411 2,440 2,373 2,426 131,800
2012/03/30 2,375 2,434 2,361 2,405 223,100
2012/03/29 2,328 2,392 2,317 2,380 199,400
2012/03/28 2,271 2,326 2,261 2,317 143,700
2012/03/27 2,245 2,277 2,240 2,275 197,600
2012/03/26 2,228 2,229 2,200 2,210 86,700
2012/03/23 2,194 2,207 2,170 2,205 67,700
2012/03/22 2,153 2,205 2,151 2,194 72,200
2012/03/21 2,164 2,169 2,150 2,150 40,000
2012/03/19 2,164 2,178 2,160 2,161 42,200
2012/03/16 2,161 2,195 2,159 2,160 57,500
2012/03/15 2,161 2,173 2,159 2,160 53,000
2012/03/14 2,189 2,190 2,161 2,170 55,900
2012/03/13 2,171 2,205 2,165 2,176 62,300
2012/03/12 2,180 2,184 2,147 2,158 64,300
2012/03/09 2,200 2,207 2,172 2,176 95,600
2012/03/08 2,219 2,220 2,174 2,192 55,000
2012/03/07 2,213 2,219 2,185 2,204 108,000
2012/03/06 2,185 2,248 2,162 2,247 219,500
2012/03/05 2,120 2,160 2,119 2,156 78,000
2012/03/02 2,100 2,113 2,100 2,100 34,700
2012/03/01 2,130 2,135 2,100 2,100 52,600
2012/02/29 2,160 2,162 2,120 2,129 80,300
2012/02/28 2,125 2,148 2,103 2,148 59,300
2012/02/27 2,150 2,152 2,117 2,118 70,200
2012/02/24 2,115 2,130 2,095 2,125 72,500
2012/02/23 2,119 2,119 2,064 2,096 84,300
2012/02/22 2,087 2,107 2,080 2,102 97,100
2012/02/21 2,042 2,072 2,037 2,070 72,700
2012/02/20 2,035 2,047 2,029 2,036 81,500
2012/02/17 2,008 2,029 2,008 2,012 49,700
2012/02/16 2,036 2,046 1,999 2,003 123,800
2012/02/15 2,045 2,065 2,038 2,046 126,300
2012/02/14 2,090 2,099 2,077 2,090 29,800
2012/02/13 2,043 2,087 2,032 2,078 39,300
2012/02/10 2,100 2,100 2,032 2,051 72,600
2012/02/09 2,102 2,107 2,083 2,090 35,800
2012/02/08 2,110 2,124 2,090 2,103 45,100
2012/02/07 2,134 2,137 2,103 2,118 57,500
2012/02/06 2,071 2,126 2,063 2,123 92,000
2012/02/03 2,055 2,065 2,025 2,048 61,000
2012/02/02 2,110 2,117 2,050 2,055 79,900
2012/02/01 2,080 2,100 2,075 2,087 46,600
2012/01/31 2,099 2,135 2,057 2,093 126,200
2012/01/30 2,023 2,085 2,010 2,085 86,700
2012/01/27 2,007 2,028 1,995 2,028 55,800
2012/01/26 2,045 2,050 2,001 2,007 48,700
2012/01/25 1,992 2,016 1,992 2,012 44,900
2012/01/24 2,029 2,033 1,984 1,990 54,600
2012/01/23 1,950 2,038 1,950 2,022 100,800
2012/01/20 1,971 1,987 1,935 1,939 97,600
2012/01/19 2,025 2,030 1,969 1,971 119,900
2012/01/18 2,021 2,058 2,021 2,030 70,900
2012/01/17 2,000 2,040 2,000 2,031 61,800
2012/01/16 1,964 2,011 1,955 1,995 58,300
2012/01/13 1,958 1,991 1,958 1,984 85,300
2012/01/12 1,980 1,996 1,951 1,968 149,100
2012/01/11 2,006 2,028 2,001 2,007 105,200
2012/01/10 2,051 2,057 2,005 2,027 96,000
2012/01/06 2,105 2,105 2,050 2,069 94,600
2012/01/05 2,145 2,148 2,104 2,105 60,300
2012/01/04 2,136 2,142 2,121 2,126 58,200

このページの先頭へ