Ｗ ＴＯＫＹＯ(9159)の株価時系列情報
Ｗ ＴＯＫＹＯ(9159)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 2,513 | 2,552 | 2,456 | 2,539 | 7,400 |
| 2025/09/11 | 2,608 | 2,608 | 2,541 | 2,547 | 4,700 |
| 2025/09/10 | 2,605 | 2,613 | 2,539 | 2,608 | 7,800 |
| 2025/09/09 | 2,650 | 2,698 | 2,605 | 2,605 | 7,300 |
| 2025/09/08 | 2,519 | 2,699 | 2,490 | 2,650 | 21,000 |
| 2025/09/05 | 2,554 | 2,618 | 2,550 | 2,555 | 11,100 |
| 2025/09/04 | 2,571 | 2,610 | 2,550 | 2,554 | 9,600 |
| 2025/09/03 | 2,690 | 2,706 | 2,586 | 2,648 | 17,400 |
| 2025/09/02 | 2,713 | 2,773 | 2,680 | 2,740 | 16,800 |
| 2025/09/01 | 2,750 | 2,800 | 2,633 | 2,713 | 26,900 |
| 2025/08/29 | 2,561 | 2,865 | 2,559 | 2,800 | 45,600 |
| 2025/08/28 | 2,451 | 2,585 | 2,423 | 2,535 | 20,900 |
| 2025/08/27 | 2,495 | 2,530 | 2,416 | 2,489 | 17,400 |
| 2025/08/26 | 2,556 | 2,569 | 2,401 | 2,475 | 51,000 |
| 2025/08/25 | 2,895 | 3,260 | 2,560 | 2,656 | 254,400 |
| 2025/08/22 | 2,845 | 2,845 | 2,845 | 2,845 | 21,500 |
| 2025/08/21 | 2,194 | 2,375 | 2,125 | 2,345 | 32,200 |
| 2025/08/20 | 1,996 | 2,200 | 1,996 | 2,194 | 18,600 |
| 2025/08/19 | 1,980 | 2,029 | 1,980 | 1,999 | 13,800 |
| 2025/08/18 | 1,901 | 2,005 | 1,901 | 1,977 | 10,000 |
| 2025/08/15 | 1,972 | 2,045 | 1,901 | 1,901 | 23,600 |
| 2025/08/14 | 1,885 | 1,950 | 1,885 | 1,926 | 6,900 |
| 2025/08/13 | 1,846 | 1,946 | 1,846 | 1,899 | 11,900 |
| 2025/08/12 | 1,825 | 1,875 | 1,825 | 1,846 | 4,300 |
| 2025/08/08 | 1,790 | 1,823 | 1,790 | 1,818 | 3,900 |
| 2025/08/07 | 1,808 | 1,825 | 1,771 | 1,815 | 5,900 |
| 2025/08/06 | 1,769 | 1,797 | 1,738 | 1,794 | 3,500 |
| 2025/08/05 | 1,742 | 1,769 | 1,732 | 1,748 | 3,200 |
| 2025/08/04 | 1,676 | 1,820 | 1,676 | 1,751 | 6,500 |
| 2025/08/01 | 1,717 | 1,740 | 1,716 | 1,716 | 2,800 |
| 2025/07/31 | 1,722 | 1,755 | 1,718 | 1,750 | 2,000 |
| 2025/07/30 | 1,740 | 1,745 | 1,709 | 1,722 | 3,100 |
| 2025/07/29 | 1,745 | 1,745 | 1,710 | 1,714 | 2,900 |
| 2025/07/28 | 1,731 | 1,759 | 1,720 | 1,747 | 3,400 |
| 2025/07/25 | 1,698 | 1,749 | 1,680 | 1,742 | 4,700 |
| 2025/07/24 | 1,671 | 1,699 | 1,669 | 1,698 | 3,600 |
| 2025/07/23 | 1,650 | 1,702 | 1,637 | 1,650 | 5,500 |
| 2025/07/22 | 1,665 | 1,673 | 1,623 | 1,633 | 2,500 |
| 2025/07/18 | 1,650 | 1,661 | 1,636 | 1,638 | 3,500 |
| 2025/07/17 | 1,668 | 1,671 | 1,645 | 1,650 | 3,400 |
| 2025/07/16 | 1,645 | 1,692 | 1,645 | 1,689 | 3,000 |
| 2025/07/15 | 1,675 | 1,675 | 1,611 | 1,655 | 7,600 |
| 2025/07/14 | 1,692 | 1,723 | 1,661 | 1,679 | 4,000 |
| 2025/07/11 | 1,700 | 1,738 | 1,692 | 1,692 | 3,400 |
| 2025/07/10 | 1,746 | 1,746 | 1,682 | 1,729 | 2,600 |
| 2025/07/09 | 1,677 | 1,775 | 1,643 | 1,706 | 5,000 |
| 2025/07/08 | 1,636 | 1,699 | 1,632 | 1,677 | 2,200 |
| 2025/07/07 | 1,670 | 1,680 | 1,648 | 1,648 | 1,400 |
| 2025/07/04 | 1,664 | 1,670 | 1,624 | 1,670 | 800 |
| 2025/07/03 | 1,689 | 1,689 | 1,610 | 1,663 | 2,000 |
| 2025/07/02 | 1,701 | 1,701 | 1,626 | 1,665 | 4,000 |
| 2025/07/01 | 1,690 | 1,701 | 1,688 | 1,701 | 800 |
| 2025/06/30 | 1,701 | 1,743 | 1,689 | 1,691 | 5,400 |
| 2025/06/27 | 1,656 | 1,698 | 1,652 | 1,661 | 1,300 |
| 2025/06/26 | 1,683 | 1,747 | 1,656 | 1,656 | 6,900 |
| 2025/06/25 | 1,674 | 1,735 | 1,673 | 1,683 | 5,600 |
| 2025/06/24 | 1,728 | 1,728 | 1,645 | 1,678 | 4,300 |
| 2025/06/23 | 1,719 | 1,788 | 1,714 | 1,714 | 13,200 |
| 2025/06/20 | 1,690 | 1,832 | 1,677 | 1,799 | 65,900 |
| 2025/06/19 | 1,602 | 1,680 | 1,602 | 1,615 | 6,500 |
| 2025/06/18 | 1,629 | 1,658 | 1,602 | 1,602 | 6,800 |
| 2025/06/17 | 1,561 | 1,640 | 1,561 | 1,627 | 9,300 |
| 2025/06/16 | 1,564 | 1,580 | 1,545 | 1,561 | 4,200 |
| 2025/06/13 | 1,590 | 1,599 | 1,561 | 1,599 | 1,700 |
| 2025/06/12 | 1,600 | 1,630 | 1,593 | 1,627 | 7,000 |
| 2025/06/11 | 1,562 | 1,610 | 1,562 | 1,585 | 5,100 |
| 2025/06/10 | 1,587 | 1,610 | 1,571 | 1,583 | 2,500 |
| 2025/06/09 | 1,559 | 1,601 | 1,556 | 1,599 | 4,100 |
| 2025/06/06 | 1,643 | 1,688 | 1,534 | 1,561 | 55,200 |
| 2025/06/05 | 1,635 | 1,643 | 1,576 | 1,643 | 6,400 |
| 2025/06/04 | 1,661 | 1,774 | 1,565 | 1,653 | 30,600 |
| 2025/06/03 | 1,567 | 1,670 | 1,565 | 1,635 | 10,600 |
| 2025/06/02 | 1,550 | 1,580 | 1,529 | 1,580 | 5,100 |
| 2025/05/30 | 1,596 | 1,600 | 1,549 | 1,550 | 9,200 |
| 2025/05/29 | 1,617 | 1,617 | 1,561 | 1,593 | 7,500 |
| 2025/05/28 | 1,624 | 1,624 | 1,576 | 1,577 | 4,200 |
| 2025/05/27 | 1,596 | 1,620 | 1,586 | 1,618 | 3,300 |
| 2025/05/26 | 1,579 | 1,630 | 1,563 | 1,610 | 6,100 |
| 2025/05/23 | 1,521 | 1,600 | 1,521 | 1,579 | 11,900 |
| 2025/05/22 | 1,511 | 1,564 | 1,505 | 1,520 | 8,700 |
| 2025/05/21 | 1,532 | 1,565 | 1,532 | 1,541 | 4,100 |
| 2025/05/20 | 1,583 | 1,583 | 1,532 | 1,532 | 13,600 |
| 2025/05/19 | 1,613 | 1,661 | 1,509 | 1,592 | 25,400 |
| 2025/05/16 | 1,452 | 1,600 | 1,452 | 1,584 | 100,800 |
| 2025/05/15 | 1,800 | 1,830 | 1,800 | 1,802 | 3,600 |
| 2025/05/14 | 1,812 | 1,827 | 1,785 | 1,827 | 2,500 |
| 2025/05/13 | 1,847 | 1,858 | 1,801 | 1,818 | 5,000 |
| 2025/05/12 | 1,785 | 1,820 | 1,772 | 1,820 | 1,300 |
| 2025/05/09 | 1,750 | 1,800 | 1,750 | 1,783 | 3,200 |
| 2025/05/08 | 1,746 | 1,800 | 1,741 | 1,741 | 5,200 |
| 2025/05/07 | 1,777 | 1,815 | 1,765 | 1,765 | 3,200 |
| 2025/05/02 | 1,800 | 1,800 | 1,714 | 1,776 | 14,200 |
| 2025/05/01 | 1,815 | 1,815 | 1,793 | 1,793 | 300 |
| 2025/04/30 | 1,852 | 1,892 | 1,827 | 1,831 | 4,000 |
| 2025/04/28 | 1,825 | 1,863 | 1,825 | 1,838 | 1,900 |
| 2025/04/25 | 1,855 | 1,887 | 1,821 | 1,822 | 8,600 |
| 2025/04/24 | 1,810 | 1,861 | 1,810 | 1,847 | 4,600 |
| 2025/04/23 | 1,813 | 1,814 | 1,781 | 1,814 | 1,800 |
| 2025/04/22 | 1,790 | 1,830 | 1,766 | 1,797 | 6,200 |
| 2025/04/21 | 1,765 | 1,810 | 1,761 | 1,790 | 1,600 |
| 2025/04/18 | 1,738 | 1,800 | 1,737 | 1,788 | 12,200 |
| 2025/04/17 | 1,695 | 1,730 | 1,695 | 1,730 | 1,700 |
| 2025/04/16 | 1,711 | 1,748 | 1,695 | 1,695 | 6,800 |
| 2025/04/15 | 1,690 | 1,749 | 1,690 | 1,711 | 14,400 |
| 2025/04/14 | 1,735 | 1,736 | 1,686 | 1,690 | 5,400 |
| 2025/04/11 | 1,638 | 1,736 | 1,602 | 1,700 | 10,800 |
| 2025/04/10 | 1,720 | 1,720 | 1,651 | 1,678 | 7,400 |
| 2025/04/09 | 1,622 | 1,623 | 1,506 | 1,560 | 13,300 |
| 2025/04/08 | 1,551 | 1,700 | 1,551 | 1,622 | 33,600 |
| 2025/04/07 | 1,493 | 1,600 | 1,384 | 1,476 | 51,900 |
| 2025/04/04 | 1,828 | 1,828 | 1,624 | 1,693 | 62,500 |
| 2025/04/03 | 1,837 | 1,930 | 1,816 | 1,868 | 20,100 |
| 2025/04/02 | 2,022 | 2,022 | 1,951 | 1,957 | 4,500 |
| 2025/04/01 | 1,960 | 2,026 | 1,946 | 2,006 | 4,800 |
| 2025/03/31 | 1,963 | 1,980 | 1,931 | 1,960 | 9,300 |
| 2025/03/28 | 1,900 | 2,074 | 1,900 | 2,041 | 20,300 |
| 2025/03/27 | 1,961 | 2,000 | 1,911 | 1,911 | 7,400 |
| 2025/03/26 | 1,913 | 2,030 | 1,862 | 1,961 | 29,100 |
| 2025/03/25 | 1,817 | 1,924 | 1,792 | 1,900 | 27,300 |
| 2025/03/24 | 1,850 | 1,850 | 1,822 | 1,822 | 4,500 |
| 2025/03/21 | 1,860 | 1,862 | 1,814 | 1,850 | 7,700 |
| 2025/03/19 | 1,873 | 1,880 | 1,852 | 1,863 | 6,900 |
| 2025/03/18 | 1,869 | 1,869 | 1,845 | 1,864 | 5,000 |
| 2025/03/17 | 1,841 | 1,875 | 1,805 | 1,850 | 17,100 |
| 2025/03/14 | 1,792 | 1,850 | 1,790 | 1,840 | 6,000 |
| 2025/03/13 | 1,775 | 1,827 | 1,771 | 1,790 | 7,900 |
| 2025/03/12 | 1,740 | 1,793 | 1,738 | 1,775 | 9,900 |
| 2025/03/11 | 1,743 | 1,753 | 1,697 | 1,741 | 18,100 |
| 2025/03/10 | 1,792 | 1,792 | 1,751 | 1,760 | 7,500 |
| 2025/03/07 | 1,800 | 1,800 | 1,750 | 1,792 | 16,400 |
| 2025/03/06 | 1,820 | 1,820 | 1,797 | 1,810 | 9,900 |
| 2025/03/05 | 1,820 | 1,876 | 1,802 | 1,811 | 8,500 |
| 2025/03/04 | 1,816 | 1,830 | 1,803 | 1,823 | 18,300 |
| 2025/03/03 | 1,922 | 1,940 | 1,852 | 1,854 | 21,000 |
| 2025/02/28 | 1,970 | 1,970 | 1,900 | 1,922 | 24,900 |
| 2025/02/27 | 2,097 | 2,097 | 1,971 | 1,981 | 63,300 |
| 2025/02/26 | 1,980 | 1,982 | 1,950 | 1,969 | 5,800 |
| 2025/02/25 | 1,975 | 2,005 | 1,970 | 1,980 | 6,700 |
| 2025/02/21 | 1,969 | 2,036 | 1,968 | 2,000 | 3,300 |
| 2025/02/20 | 2,049 | 2,049 | 1,990 | 1,990 | 9,100 |
| 2025/02/19 | 2,055 | 2,086 | 2,020 | 2,070 | 11,800 |
| 2025/02/18 | 2,005 | 2,060 | 1,976 | 2,060 | 11,400 |
| 2025/02/17 | 1,995 | 2,049 | 1,985 | 2,005 | 15,200 |
| 2025/02/14 | 2,073 | 2,130 | 2,070 | 2,100 | 15,400 |
| 2025/02/13 | 2,075 | 2,075 | 2,044 | 2,058 | 5,800 |
| 2025/02/12 | 1,896 | 2,089 | 1,896 | 2,087 | 12,600 |
| 2025/02/10 | 1,944 | 1,944 | 1,876 | 1,905 | 5,700 |
| 2025/02/07 | 1,976 | 1,979 | 1,910 | 1,911 | 6,600 |
| 2025/02/06 | 1,980 | 2,002 | 1,970 | 1,993 | 10,600 |
| 2025/02/05 | 1,957 | 1,989 | 1,935 | 1,982 | 3,900 |
| 2025/02/04 | 1,960 | 2,000 | 1,950 | 1,967 | 4,900 |
| 2025/02/03 | 2,006 | 2,006 | 1,922 | 1,930 | 16,600 |
| 2025/01/31 | 2,024 | 2,100 | 2,024 | 2,056 | 14,400 |
| 2025/01/30 | 1,888 | 2,040 | 1,860 | 2,040 | 49,800 |
| 2025/01/29 | 1,808 | 1,881 | 1,806 | 1,855 | 6,800 |
| 2025/01/28 | 1,813 | 1,835 | 1,803 | 1,808 | 2,900 |
| 2025/01/27 | 1,821 | 1,826 | 1,806 | 1,812 | 4,500 |
| 2025/01/24 | 1,826 | 1,855 | 1,825 | 1,825 | 4,900 |
| 2025/01/23 | 1,829 | 1,863 | 1,829 | 1,831 | 3,200 |
| 2025/01/22 | 1,826 | 1,856 | 1,812 | 1,812 | 4,600 |
| 2025/01/21 | 1,880 | 1,880 | 1,820 | 1,828 | 4,200 |
| 2025/01/20 | 1,824 | 1,888 | 1,818 | 1,840 | 5,000 |
| 2025/01/17 | 1,860 | 1,880 | 1,811 | 1,825 | 14,600 |
| 2025/01/16 | 1,893 | 1,925 | 1,874 | 1,874 | 3,000 |
| 2025/01/15 | 1,918 | 1,925 | 1,890 | 1,903 | 5,600 |
| 2025/01/14 | 1,901 | 1,918 | 1,867 | 1,918 | 3,400 |
| 2025/01/10 | 1,872 | 1,908 | 1,872 | 1,907 | 2,400 |
| 2025/01/09 | 1,882 | 1,920 | 1,840 | 1,900 | 9,500 |
| 2025/01/08 | 1,893 | 1,901 | 1,890 | 1,895 | 4,500 |
| 2025/01/07 | 1,897 | 1,920 | 1,896 | 1,905 | 6,100 |
| 2025/01/06 | 1,943 | 1,943 | 1,887 | 1,904 | 6,100 |
| 2024/12/30 | 1,889 | 1,939 | 1,862 | 1,908 | 3,400 |
| 2024/12/27 | 1,842 | 1,936 | 1,841 | 1,889 | 3,800 |
| 2024/12/26 | 1,911 | 1,911 | 1,840 | 1,860 | 18,200 |
| 2024/12/25 | 1,948 | 1,958 | 1,862 | 1,880 | 13,000 |
| 2024/12/24 | 1,985 | 1,985 | 1,925 | 1,956 | 6,500 |
| 2024/12/23 | 2,005 | 2,019 | 1,970 | 1,985 | 14,800 |
| 2024/12/20 | 2,011 | 2,038 | 2,000 | 2,006 | 7,300 |
| 2024/12/19 | 2,003 | 2,037 | 1,988 | 2,011 | 13,100 |
| 2024/12/18 | 2,014 | 2,030 | 1,980 | 2,015 | 6,200 |
| 2024/12/17 | 2,000 | 2,020 | 1,962 | 2,014 | 9,500 |
| 2024/12/16 | 2,028 | 2,028 | 1,959 | 2,002 | 9,900 |
| 2024/12/13 | 2,012 | 2,062 | 2,010 | 2,028 | 10,800 |
| 2024/12/12 | 2,028 | 2,043 | 1,980 | 2,039 | 11,400 |
| 2024/12/11 | 2,021 | 2,032 | 2,000 | 2,032 | 3,300 |
| 2024/12/10 | 2,021 | 2,043 | 2,021 | 2,033 | 7,300 |
| 2024/12/09 | 2,016 | 2,039 | 2,016 | 2,034 | 1,000 |
| 2024/12/06 | 2,047 | 2,047 | 2,010 | 2,030 | 7,400 |
| 2024/12/05 | 2,012 | 2,060 | 2,012 | 2,033 | 7,500 |
| 2024/12/04 | 2,040 | 2,059 | 2,025 | 2,050 | 5,800 |
| 2024/12/03 | 2,034 | 2,084 | 2,015 | 2,040 | 12,700 |
| 2024/12/02 | 2,001 | 2,067 | 2,001 | 2,020 | 5,500 |
| 2024/11/29 | 2,004 | 2,028 | 2,001 | 2,028 | 1,400 |
| 2024/11/28 | 1,992 | 2,029 | 1,975 | 2,004 | 6,200 |
| 2024/11/27 | 2,013 | 2,040 | 1,983 | 2,033 | 11,300 |
| 2024/11/26 | 2,029 | 2,034 | 2,007 | 2,034 | 3,300 |
| 2024/11/25 | 2,057 | 2,112 | 2,030 | 2,030 | 14,700 |
| 2024/11/22 | 2,036 | 2,065 | 2,020 | 2,050 | 5,700 |
| 2024/11/21 | 2,026 | 2,032 | 2,000 | 2,032 | 3,100 |
| 2024/11/20 | 1,981 | 2,040 | 1,977 | 2,010 | 8,800 |