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
2013/12/30 2,393 2,413 2,350 2,401 121,700
2013/12/27 2,379 2,399 2,330 2,393 163,000
2013/12/26 2,334 2,369 2,320 2,363 183,000
2013/12/25 2,190 2,307 2,189 2,297 438,200
2013/12/24 2,135 2,150 2,116 2,124 46,300
2013/12/20 2,138 2,156 2,130 2,132 47,100
2013/12/19 2,148 2,165 2,133 2,154 71,300
2013/12/18 2,132 2,146 2,129 2,134 31,200
2013/12/17 2,129 2,141 2,119 2,132 44,200
2013/12/16 2,127 2,136 2,108 2,108 36,400
2013/12/13 2,119 2,131 2,113 2,117 46,200
2013/12/12 2,143 2,145 2,122 2,125 44,000
2013/12/11 2,174 2,176 2,147 2,149 36,300
2013/12/10 2,150 2,169 2,146 2,164 48,900
2013/12/09 2,148 2,163 2,144 2,149 30,300
2013/12/06 2,142 2,143 2,120 2,135 37,900
2013/12/05 2,139 2,142 2,125 2,129 42,600
2013/12/04 2,154 2,154 2,126 2,126 47,700
2013/12/03 2,153 2,175 2,146 2,151 69,900
2013/12/02 2,138 2,157 2,134 2,142 51,100
2013/11/29 2,151 2,163 2,136 2,139 55,600
2013/11/28 2,140 2,154 2,125 2,154 77,500
2013/11/27 2,140 2,156 2,133 2,135 75,400
2013/11/26 2,184 2,193 2,165 2,170 121,300
2013/11/25 2,217 2,225 2,150 2,194 98,600
2013/11/22 2,210 2,239 2,204 2,224 145,900
2013/11/21 2,168 2,189 2,162 2,189 76,700
2013/11/20 2,154 2,170 2,153 2,166 53,600
2013/11/19 2,140 2,148 2,132 2,148 58,500
2013/11/18 2,144 2,148 2,131 2,144 54,100
2013/11/15 2,125 2,135 2,121 2,129 54,200
2013/11/14 2,113 2,128 2,113 2,125 33,600
2013/11/13 2,128 2,128 2,107 2,124 30,400
2013/11/12 2,120 2,125 2,108 2,121 28,900
2013/11/11 2,120 2,133 2,102 2,106 29,300
2013/11/08 2,110 2,120 2,098 2,119 36,300
2013/11/07 2,116 2,128 2,100 2,110 48,100
2013/11/06 2,109 2,139 2,107 2,122 25,200
2013/11/05 2,119 2,129 2,096 2,124 47,800
2013/11/01 2,132 2,144 2,095 2,106 81,800
2013/10/31 2,160 2,167 2,114 2,123 94,300
2013/10/30 2,179 2,187 2,153 2,161 39,100
2013/10/29 2,189 2,191 2,142 2,156 53,700
2013/10/28 2,171 2,200 2,171 2,195 71,600
2013/10/25 2,146 2,160 2,138 2,154 55,200
2013/10/24 2,153 2,163 2,140 2,155 54,100
2013/10/23 2,180 2,186 2,150 2,158 66,600
2013/10/22 2,171 2,193 2,171 2,174 36,700
2013/10/21 2,173 2,178 2,156 2,172 34,900
2013/10/18 2,160 2,179 2,155 2,160 23,600
2013/10/17 2,166 2,183 2,155 2,169 27,400
2013/10/16 2,169 2,179 2,119 2,143 63,900
2013/10/15 2,165 2,179 2,161 2,173 31,300
2013/10/11 2,180 2,187 2,143 2,157 65,200
2013/10/10 2,152 2,188 2,150 2,174 61,800
2013/10/09 2,060 2,130 2,058 2,120 41,100
2013/10/08 2,081 2,107 2,050 2,055 76,300
2013/10/07 2,110 2,135 2,083 2,083 58,900
2013/10/04 2,153 2,153 2,096 2,102 97,800
2013/10/03 2,171 2,197 2,157 2,165 43,800
2013/10/02 2,218 2,228 2,174 2,183 91,900
2013/10/01 2,281 2,285 2,218 2,223 158,000
2013/09/30 2,285 2,298 2,271 2,296 30,600
2013/09/27 2,296 2,305 2,271 2,283 66,100
2013/09/26 2,285 2,292 2,260 2,291 45,600
2013/09/25 2,289 2,289 2,254 2,269 31,400
2013/09/24 2,247 2,299 2,244 2,289 54,400
2013/09/20 2,270 2,270 2,246 2,251 40,500
2013/09/19 2,240 2,270 2,228 2,247 58,000
2013/09/18 2,225 2,247 2,224 2,228 46,100
2013/09/17 2,268 2,271 2,222 2,225 46,300
2013/09/13 2,251 2,269 2,242 2,246 44,000
2013/09/12 2,271 2,274 2,250 2,262 22,500
2013/09/11 2,282 2,285 2,264 2,267 31,200
2013/09/10 2,288 2,325 2,272 2,276 35,800
2013/09/09 2,300 2,300 2,267 2,272 17,600
2013/09/06 2,271 2,300 2,251 2,265 33,800
2013/09/05 2,315 2,315 2,254 2,267 24,600
2013/09/04 2,231 2,294 2,231 2,291 44,300
2013/09/03 2,235 2,260 2,222 2,243 47,200
2013/09/02 2,271 2,271 2,222 2,225 48,100
2013/08/30 2,305 2,315 2,286 2,288 26,600
2013/08/29 2,331 2,340 2,300 2,306 27,600
2013/08/28 2,330 2,348 2,311 2,329 22,000
2013/08/27 2,410 2,410 2,317 2,332 97,600
2013/08/26 2,328 2,406 2,325 2,394 130,200
2013/08/23 2,299 2,315 2,278 2,290 30,600
2013/08/22 2,330 2,330 2,273 2,297 38,600
2013/08/21 2,291 2,347 2,291 2,329 43,900
2013/08/20 2,308 2,330 2,267 2,291 46,000
2013/08/19 2,301 2,315 2,290 2,303 21,400
2013/08/16 2,350 2,368 2,308 2,312 51,600
2013/08/15 2,386 2,405 2,370 2,375 34,400
2013/08/14 2,380 2,399 2,360 2,399 31,800
2013/08/13 2,324 2,390 2,324 2,380 63,600
2013/08/12 2,304 2,328 2,299 2,310 31,500
2013/08/09 2,345 2,380 2,313 2,330 45,500
2013/08/08 2,390 2,400 2,345 2,345 54,500
2013/08/07 2,409 2,425 2,396 2,402 67,600
2013/08/06 2,395 2,423 2,379 2,416 78,700
2013/08/05 2,382 2,409 2,371 2,393 53,100
2013/08/02 2,375 2,400 2,367 2,400 113,600
2013/08/01 2,348 2,375 2,321 2,370 52,100
2013/07/31 2,331 2,379 2,328 2,352 60,500
2013/07/30 2,274 2,360 2,273 2,346 63,700
2013/07/29 2,350 2,360 2,281 2,293 74,200
2013/07/26 2,347 2,380 2,339 2,372 136,400
2013/07/25 2,354 2,360 2,336 2,344 47,800
2013/07/24 2,355 2,373 2,336 2,354 60,700
2013/07/23 2,305 2,367 2,305 2,366 99,500
2013/07/22 2,317 2,330 2,290 2,306 32,800
2013/07/19 2,337 2,358 2,297 2,317 86,700
2013/07/18 2,330 2,373 2,330 2,361 119,000
2013/07/17 2,335 2,342 2,303 2,335 52,800
2013/07/16 2,301 2,345 2,301 2,336 94,100
2013/07/12 2,342 2,342 2,278 2,287 109,500
2013/07/11 2,281 2,345 2,263 2,341 156,100
2013/07/10 2,309 2,325 2,270 2,280 117,300
2013/07/09 2,245 2,306 2,233 2,300 200,600
2013/07/08 2,225 2,245 2,208 2,208 69,100
2013/07/05 2,180 2,215 2,180 2,211 52,400
2013/07/04 2,175 2,193 2,163 2,178 123,400
2013/07/03 2,218 2,238 2,171 2,213 113,200
2013/07/02 2,192 2,249 2,151 2,239 206,200
2013/07/01 2,123 2,237 2,116 2,178 320,700
2013/06/28 2,050 2,094 2,050 2,088 67,700
2013/06/27 2,003 2,047 1,990 2,047 63,700
2013/06/26 2,031 2,035 2,000 2,005 51,500
2013/06/25 2,006 2,045 2,002 2,022 56,200
2013/06/24 2,069 2,073 2,033 2,039 31,400
2013/06/21 2,013 2,075 2,000 2,058 50,400
2013/06/20 2,109 2,109 2,040 2,042 53,300
2013/06/19 2,032 2,134 2,032 2,127 114,600
2013/06/18 2,030 2,045 2,010 2,012 70,100
2013/06/17 2,038 2,073 2,021 2,040 65,100
2013/06/14 2,045 2,081 2,033 2,036 46,200
2013/06/13 2,045 2,064 2,021 2,031 58,800
2013/06/12 2,059 2,069 2,021 2,069 36,700
2013/06/11 2,081 2,135 2,057 2,086 90,000
2013/06/10 2,012 2,080 2,012 2,080 60,900
2013/06/07 2,000 2,015 1,950 1,985 136,300
2013/06/06 2,105 2,106 2,003 2,050 100,500
2013/06/05 2,057 2,156 2,057 2,101 116,500
2013/06/04 2,044 2,069 2,009 2,057 162,100
2013/06/03 2,136 2,137 2,086 2,094 106,500
2013/05/31 2,145 2,179 2,133 2,147 79,500
2013/05/30 2,199 2,203 2,138 2,144 134,900
2013/05/29 2,239 2,253 2,184 2,198 227,800
2013/05/28 2,230 2,277 2,230 2,255 107,000
2013/05/27 2,329 2,329 2,220 2,235 155,800
2013/05/24 2,347 2,366 2,300 2,330 135,800
2013/05/23 2,430 2,440 2,342 2,348 157,600
2013/05/22 2,405 2,422 2,399 2,422 86,800
2013/05/21 2,389 2,403 2,375 2,403 59,300
2013/05/20 2,398 2,402 2,375 2,395 61,500
2013/05/17 2,385 2,385 2,361 2,371 65,700
2013/05/16 2,400 2,407 2,310 2,361 160,700
2013/05/15 2,450 2,460 2,391 2,398 136,400
2013/05/14 2,420 2,440 2,415 2,440 96,000
2013/05/13 2,410 2,427 2,390 2,415 97,200
2013/05/10 2,418 2,422 2,385 2,405 90,800
2013/05/09 2,428 2,434 2,406 2,411 69,800
2013/05/08 2,414 2,428 2,405 2,417 94,800
2013/05/07 2,399 2,414 2,386 2,408 105,600
2013/05/02 2,371 2,382 2,338 2,378 79,800
2013/05/01 2,388 2,398 2,370 2,380 76,100
2013/04/30 2,366 2,402 2,366 2,387 61,900
2013/04/26 2,435 2,435 2,363 2,364 111,600
2013/04/25 2,430 2,437 2,400 2,424 113,600
2013/04/24 2,418 2,441 2,405 2,424 168,200
2013/04/23 2,368 2,399 2,365 2,399 181,500
2013/04/22 2,368 2,368 2,341 2,363 78,200
2013/04/19 2,355 2,369 2,337 2,345 99,100
2013/04/18 2,295 2,362 2,295 2,339 162,500
2013/04/17 2,292 2,310 2,277 2,294 90,200
2013/04/16 2,317 2,334 2,281 2,291 64,500
2013/04/15 2,317 2,338 2,303 2,332 44,100
2013/04/12 2,341 2,343 2,316 2,317 58,200
2013/04/11 2,347 2,358 2,337 2,343 76,400
2013/04/10 2,325 2,340 2,301 2,339 77,200
2013/04/09 2,282 2,321 2,280 2,316 79,800
2013/04/08 2,290 2,290 2,261 2,280 56,700
2013/04/05 2,266 2,285 2,235 2,260 108,200
2013/04/04 2,220 2,254 2,211 2,251 61,100
2013/04/03 2,220 2,239 2,215 2,227 52,600
2013/04/02 2,211 2,265 2,200 2,215 95,800
2013/04/01 2,302 2,302 2,210 2,210 136,300
2013/03/29 2,327 2,340 2,301 2,305 73,400
2013/03/28 2,365 2,370 2,345 2,349 41,500
2013/03/27 2,354 2,372 2,325 2,362 78,100
2013/03/26 2,322 2,367 2,277 2,355 213,400
2013/03/25 2,385 2,393 2,374 2,388 74,500
2013/03/22 2,386 2,399 2,368 2,381 93,300
2013/03/21 2,372 2,388 2,372 2,382 68,800
2013/03/19 2,395 2,396 2,330 2,372 110,700
2013/03/18 2,380 2,398 2,360 2,389 124,500
2013/03/15 2,310 2,380 2,310 2,380 93,000
2013/03/14 2,319 2,331 2,303 2,309 93,400
2013/03/13 2,328 2,335 2,316 2,319 69,100
2013/03/12 2,340 2,349 2,322 2,329 123,200
2013/03/11 2,347 2,385 2,325 2,334 169,900
2013/03/08 2,360 2,371 2,322 2,335 121,000
2013/03/07 2,340 2,360 2,322 2,357 92,600
2013/03/06 2,331 2,350 2,319 2,329 75,900
2013/03/05 2,353 2,354 2,320 2,326 64,500
2013/03/04 2,334 2,361 2,331 2,353 96,700
2013/03/01 2,350 2,350 2,316 2,329 83,900
2013/02/28 2,338 2,362 2,335 2,361 55,900
2013/02/27 2,375 2,378 2,326 2,338 75,600
2013/02/26 2,379 2,420 2,355 2,373 144,300
2013/02/25 2,369 2,376 2,348 2,374 71,200
2013/02/22 2,349 2,351 2,322 2,348 61,700
2013/02/21 2,303 2,363 2,297 2,351 134,900
2013/02/20 2,336 2,340 2,282 2,296 91,600
2013/02/19 2,219 2,328 2,217 2,314 182,700
2013/02/18 2,208 2,213 2,170 2,204 91,300
2013/02/15 2,171 2,219 2,140 2,187 130,400
2013/02/14 2,205 2,207 2,156 2,176 157,400
2013/02/13 2,267 2,274 2,215 2,225 78,000
2013/02/12 2,305 2,329 2,265 2,277 102,400
2013/02/08 2,243 2,323 2,240 2,291 160,600
2013/02/07 2,301 2,303 2,224 2,266 377,300
2013/02/06 2,330 2,349 2,312 2,326 182,100
2013/02/05 2,355 2,369 2,333 2,338 145,600
2013/02/04 2,409 2,409 2,371 2,377 116,900
2013/02/01 2,400 2,408 2,391 2,391 124,800
2013/01/31 2,419 2,422 2,395 2,404 112,400
2013/01/30 2,412 2,430 2,411 2,419 73,800
2013/01/29 2,422 2,430 2,410 2,411 78,900
2013/01/28 2,452 2,454 2,415 2,421 94,500
2013/01/25 2,428 2,433 2,411 2,431 82,100
2013/01/24 2,414 2,436 2,381 2,414 124,000
2013/01/23 2,419 2,443 2,400 2,402 89,000
2013/01/22 2,485 2,485 2,403 2,426 145,000
2013/01/21 2,395 2,462 2,393 2,460 284,300
2013/01/18 2,393 2,401 2,378 2,381 95,200
2013/01/17 2,405 2,407 2,372 2,392 141,400
2013/01/16 2,408 2,425 2,402 2,402 158,400
2013/01/15 2,420 2,420 2,403 2,409 130,900
2013/01/11 2,428 2,429 2,407 2,410 138,800
2013/01/10 2,435 2,435 2,405 2,420 124,600
2013/01/09 2,431 2,437 2,390 2,421 155,600
2013/01/08 2,380 2,419 2,376 2,413 237,400
2013/01/07 2,377 2,388 2,361 2,369 205,800
2013/01/04 2,396 2,396 2,353 2,374 237,300

このページの先頭へ