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 |
---|---|---|---|---|---|
2023/12/29 | 2,305 | 2,325 | 2,276 | 2,293 | 10,000 |
2023/12/28 | 2,311 | 2,359 | 2,289 | 2,343 | 11,200 |
2023/12/27 | 2,290 | 2,385 | 2,290 | 2,343 | 40,600 |
2023/12/26 | 2,287 | 2,365 | 2,234 | 2,278 | 30,800 |
2023/12/25 | 2,350 | 2,361 | 2,238 | 2,240 | 42,400 |
2023/12/22 | 2,449 | 2,449 | 2,362 | 2,370 | 17,400 |
2023/12/21 | 2,436 | 2,499 | 2,410 | 2,449 | 19,900 |
2023/12/20 | 2,477 | 2,633 | 2,465 | 2,574 | 55,300 |
2023/12/19 | 2,360 | 2,391 | 2,312 | 2,377 | 9,400 |
2023/12/18 | 2,446 | 2,446 | 2,320 | 2,355 | 6,700 |
2023/12/15 | 2,320 | 2,488 | 2,302 | 2,446 | 18,200 |
2023/12/14 | 2,271 | 2,350 | 2,271 | 2,327 | 10,000 |
2023/12/13 | 2,259 | 2,369 | 2,247 | 2,320 | 9,000 |
2023/12/12 | 2,322 | 2,322 | 2,268 | 2,280 | 11,400 |
2023/12/11 | 2,363 | 2,387 | 2,268 | 2,275 | 19,000 |
2023/12/08 | 2,392 | 2,431 | 2,385 | 2,387 | 14,300 |
2023/12/07 | 2,440 | 2,490 | 2,393 | 2,421 | 10,800 |
2023/12/06 | 2,400 | 2,548 | 2,384 | 2,453 | 42,400 |
2023/12/05 | 2,431 | 2,500 | 2,398 | 2,420 | 10,300 |
2023/12/04 | 2,397 | 2,471 | 2,370 | 2,431 | 11,700 |
2023/12/01 | 2,481 | 2,481 | 2,371 | 2,398 | 11,200 |
2023/11/30 | 2,443 | 2,516 | 2,402 | 2,480 | 8,900 |
2023/11/29 | 2,533 | 2,572 | 2,480 | 2,493 | 9,200 |
2023/11/28 | 2,529 | 2,619 | 2,480 | 2,533 | 28,100 |
2023/11/27 | 2,664 | 2,732 | 2,544 | 2,564 | 21,300 |
2023/11/24 | 2,690 | 2,732 | 2,611 | 2,664 | 14,400 |
2023/11/22 | 2,682 | 2,695 | 2,595 | 2,640 | 14,100 |
2023/11/21 | 2,652 | 2,694 | 2,587 | 2,693 | 20,800 |
2023/11/20 | 2,579 | 2,684 | 2,549 | 2,647 | 38,000 |
2023/11/17 | 2,450 | 2,540 | 2,403 | 2,529 | 16,500 |
2023/11/16 | 2,550 | 2,550 | 2,431 | 2,500 | 13,900 |
2023/11/15 | 2,335 | 2,543 | 2,321 | 2,505 | 104,300 |
2023/11/14 | 2,288 | 2,288 | 2,196 | 2,235 | 41,900 |
2023/11/13 | 2,272 | 2,321 | 2,233 | 2,288 | 17,000 |
2023/11/10 | 2,238 | 2,277 | 2,193 | 2,240 | 22,200 |
2023/11/09 | 2,198 | 2,255 | 2,148 | 2,254 | 10,200 |
2023/11/08 | 2,199 | 2,205 | 2,141 | 2,172 | 6,000 |
2023/11/07 | 2,200 | 2,212 | 2,130 | 2,199 | 13,000 |
2023/11/06 | 2,145 | 2,220 | 2,117 | 2,220 | 22,000 |
2023/11/02 | 2,099 | 2,145 | 2,075 | 2,134 | 23,900 |
2023/11/01 | 2,135 | 2,153 | 2,056 | 2,079 | 13,700 |
2023/10/31 | 2,046 | 2,124 | 2,011 | 2,085 | 15,300 |
2023/10/30 | 2,053 | 2,113 | 2,046 | 2,061 | 17,000 |
2023/10/27 | 2,100 | 2,132 | 2,070 | 2,099 | 13,200 |
2023/10/26 | 2,058 | 2,134 | 2,023 | 2,110 | 50,500 |
2023/10/25 | 2,158 | 2,201 | 2,095 | 2,108 | 30,000 |
2023/10/24 | 2,090 | 2,180 | 2,048 | 2,180 | 42,900 |
2023/10/23 | 2,067 | 2,121 | 2,036 | 2,070 | 29,500 |
2023/10/20 | 2,210 | 2,210 | 2,056 | 2,109 | 48,000 |
2023/10/19 | 2,246 | 2,246 | 2,143 | 2,160 | 67,500 |
2023/10/18 | 2,238 | 2,320 | 2,207 | 2,270 | 31,600 |
2023/10/17 | 2,225 | 2,331 | 2,225 | 2,233 | 31,300 |
2023/10/16 | 2,332 | 2,340 | 2,219 | 2,225 | 38,400 |
2023/10/13 | 2,550 | 2,550 | 2,370 | 2,382 | 73,600 |
2023/10/12 | 2,642 | 2,656 | 2,570 | 2,583 | 37,600 |
2023/10/11 | 2,656 | 2,690 | 2,601 | 2,601 | 13,200 |
2023/10/10 | 2,706 | 2,721 | 2,600 | 2,656 | 22,600 |
2023/10/06 | 2,660 | 2,720 | 2,641 | 2,656 | 8,600 |
2023/10/05 | 2,685 | 2,729 | 2,640 | 2,661 | 8,200 |
2023/10/04 | 2,691 | 2,783 | 2,670 | 2,670 | 11,200 |
2023/10/03 | 2,823 | 2,823 | 2,730 | 2,771 | 9,700 |
2023/10/02 | 2,873 | 2,900 | 2,808 | 2,855 | 12,100 |
2023/09/29 | 2,720 | 2,850 | 2,720 | 2,804 | 9,400 |
2023/09/28 | 2,766 | 2,792 | 2,707 | 2,716 | 3,800 |
2023/09/27 | 2,863 | 2,863 | 2,765 | 2,784 | 6,300 |
2023/09/26 | 2,856 | 2,899 | 2,818 | 2,863 | 3,300 |
2023/09/25 | 2,758 | 2,880 | 2,715 | 2,880 | 5,900 |
2023/09/22 | 2,614 | 2,948 | 2,586 | 2,770 | 20,600 |
2023/09/21 | 2,849 | 2,855 | 2,660 | 2,664 | 21,600 |
2023/09/20 | 2,900 | 2,928 | 2,808 | 2,864 | 7,600 |
2023/09/19 | 2,911 | 2,929 | 2,850 | 2,899 | 7,000 |
2023/09/15 | 2,880 | 2,950 | 2,840 | 2,939 | 9,100 |
2023/09/14 | 2,806 | 2,890 | 2,802 | 2,843 | 7,000 |
2023/09/13 | 2,896 | 2,896 | 2,750 | 2,852 | 20,100 |
2023/09/12 | 2,803 | 2,890 | 2,730 | 2,746 | 21,600 |
2023/09/11 | 2,980 | 2,989 | 2,753 | 2,753 | 42,300 |
2023/09/08 | 3,000 | 3,010 | 2,950 | 2,970 | 11,200 |
2023/09/07 | 3,140 | 3,140 | 3,000 | 3,015 | 22,700 |
2023/09/06 | 3,175 | 3,195 | 3,135 | 3,135 | 7,800 |
2023/09/05 | 3,135 | 3,280 | 3,060 | 3,175 | 26,800 |
2023/09/04 | 3,200 | 3,215 | 3,130 | 3,145 | 17,000 |
2023/09/01 | 3,310 | 3,310 | 3,185 | 3,190 | 17,600 |
2023/08/31 | 3,315 | 3,415 | 3,250 | 3,255 | 12,900 |
2023/08/30 | 3,220 | 3,395 | 3,200 | 3,300 | 33,800 |
2023/08/29 | 3,205 | 3,250 | 3,130 | 3,185 | 31,300 |
2023/08/28 | 3,285 | 3,285 | 3,185 | 3,205 | 6,400 |
2023/08/25 | 3,150 | 3,255 | 3,135 | 3,245 | 12,900 |
2023/08/24 | 3,295 | 3,305 | 3,170 | 3,185 | 17,100 |
2023/08/23 | 3,310 | 3,445 | 3,250 | 3,295 | 14,100 |
2023/08/22 | 3,405 | 3,475 | 3,305 | 3,310 | 25,500 |
2023/08/21 | 3,100 | 3,480 | 3,100 | 3,405 | 59,500 |
2023/08/18 | 2,919 | 3,170 | 2,919 | 3,130 | 73,600 |
2023/08/17 | 3,065 | 3,070 | 2,900 | 2,949 | 103,500 |
2023/08/16 | 3,265 | 3,275 | 2,994 | 3,065 | 203,200 |
2023/08/15 | 3,475 | 3,500 | 3,475 | 3,475 | 41,200 |
2023/08/14 | 4,355 | 4,410 | 4,140 | 4,175 | 54,300 |
2023/08/10 | 4,295 | 4,365 | 4,235 | 4,285 | 12,000 |
2023/08/09 | 4,435 | 4,435 | 4,300 | 4,335 | 12,300 |
2023/08/08 | 4,520 | 4,545 | 4,435 | 4,480 | 5,800 |
2023/08/07 | 4,430 | 4,545 | 4,410 | 4,515 | 7,600 |
2023/08/04 | 4,365 | 4,500 | 4,365 | 4,500 | 9,100 |
2023/08/03 | 4,345 | 4,410 | 4,210 | 4,390 | 17,400 |
2023/08/02 | 4,390 | 4,470 | 4,340 | 4,370 | 14,600 |
2023/08/01 | 4,440 | 4,500 | 4,380 | 4,400 | 17,700 |
2023/07/31 | 4,595 | 4,650 | 4,370 | 4,400 | 34,600 |
2023/07/28 | 4,655 | 4,780 | 4,445 | 4,525 | 34,900 |
2023/07/27 | 4,450 | 4,760 | 4,410 | 4,680 | 24,700 |
2023/07/26 | 4,660 | 4,660 | 4,440 | 4,450 | 32,000 |
2023/07/25 | 4,395 | 4,610 | 4,330 | 4,610 | 52,900 |
2023/07/24 | 4,350 | 4,470 | 4,180 | 4,395 | 54,900 |
2023/07/21 | 4,540 | 4,650 | 4,280 | 4,335 | 120,000 |
2023/07/20 | 4,440 | 4,820 | 4,400 | 4,680 | 202,100 |
2023/07/19 | 4,210 | 4,420 | 4,150 | 4,370 | 105,000 |
2023/07/18 | 4,480 | 4,500 | 4,140 | 4,165 | 132,200 |
2023/07/14 | 4,315 | 4,625 | 4,170 | 4,550 | 165,100 |
2023/07/13 | 4,670 | 4,675 | 4,350 | 4,385 | 133,500 |
2023/07/12 | 5,050 | 5,230 | 4,605 | 4,675 | 616,900 |
2023/07/11 | 4,725 | 4,850 | 4,530 | 4,630 | 128,300 |
2023/07/10 | 4,950 | 5,130 | 4,665 | 4,680 | 182,100 |
2023/07/07 | 4,920 | 5,170 | 4,865 | 4,935 | 156,400 |
2023/07/06 | 5,200 | 5,410 | 4,950 | 5,020 | 234,100 |
2023/07/05 | 5,600 | 5,880 | 5,380 | 5,500 | 493,900 |
2023/07/04 | 5,610 | 6,110 | 5,350 | 5,420 | 990,900 |
2023/07/03 | 6,410 | 6,550 | 5,810 | 5,810 | 657,300 |
2023/06/30 | 7,300 | 7,700 | 6,770 | 6,810 | 2,797,500 |
2023/06/29 | 7,000 | 7,300 | 5,750 | 6,700 | 1,028,400 |