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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,483 | 2,528 | 2,380 | 2,493 | 75,400 |
| 2024/08/29 | 2,277 | 2,450 | 2,222 | 2,429 | 35,100 |
| 2024/08/28 | 2,358 | 2,359 | 2,235 | 2,260 | 14,400 |
| 2024/08/27 | 2,238 | 2,365 | 2,238 | 2,360 | 28,400 |
| 2024/08/26 | 2,055 | 2,215 | 2,024 | 2,188 | 23,300 |
| 2024/08/23 | 2,130 | 2,143 | 2,060 | 2,083 | 8,000 |
| 2024/08/22 | 2,144 | 2,157 | 2,088 | 2,130 | 10,600 |
| 2024/08/21 | 2,159 | 2,165 | 2,105 | 2,111 | 10,700 |
| 2024/08/20 | 2,070 | 2,223 | 2,070 | 2,209 | 19,000 |
| 2024/08/19 | 2,124 | 2,172 | 2,020 | 2,030 | 23,000 |
| 2024/08/16 | 2,206 | 2,220 | 2,074 | 2,137 | 33,200 |
| 2024/08/15 | 1,905 | 2,177 | 1,904 | 2,147 | 41,800 |
| 2024/08/14 | 1,829 | 1,945 | 1,813 | 1,905 | 79,500 |
| 2024/08/13 | 1,789 | 1,832 | 1,730 | 1,820 | 29,400 |
| 2024/08/09 | 1,860 | 1,860 | 1,712 | 1,770 | 16,700 |
| 2024/08/08 | 1,783 | 1,857 | 1,750 | 1,853 | 14,800 |
| 2024/08/07 | 1,635 | 1,864 | 1,635 | 1,820 | 27,400 |
| 2024/08/06 | 1,649 | 1,763 | 1,580 | 1,641 | 56,300 |
| 2024/08/05 | 1,901 | 1,951 | 1,508 | 1,564 | 60,900 |
| 2024/08/02 | 2,075 | 2,076 | 1,940 | 2,008 | 48,700 |
| 2024/08/01 | 2,341 | 2,341 | 2,169 | 2,175 | 35,000 |
| 2024/07/31 | 2,334 | 2,380 | 2,331 | 2,380 | 12,800 |
| 2024/07/30 | 2,451 | 2,455 | 2,347 | 2,380 | 30,100 |
| 2024/07/29 | 2,500 | 2,525 | 2,401 | 2,443 | 24,200 |
| 2024/07/26 | 2,393 | 2,489 | 2,393 | 2,489 | 18,400 |
| 2024/07/25 | 2,435 | 2,524 | 2,323 | 2,393 | 71,700 |
| 2024/07/24 | 2,371 | 2,650 | 2,367 | 2,557 | 105,700 |
| 2024/07/23 | 2,371 | 2,434 | 2,292 | 2,356 | 46,300 |
| 2024/07/22 | 2,621 | 2,675 | 2,315 | 2,360 | 121,900 |
| 2024/07/19 | 2,707 | 2,760 | 2,610 | 2,698 | 74,500 |
| 2024/07/18 | 3,040 | 3,045 | 2,815 | 2,820 | 119,300 |
| 2024/07/17 | 3,060 | 3,210 | 2,990 | 3,150 | 64,800 |
| 2024/07/16 | 3,115 | 3,215 | 3,030 | 3,065 | 98,400 |
| 2024/07/12 | 2,982 | 3,175 | 2,973 | 3,060 | 67,900 |
| 2024/07/11 | 3,030 | 3,040 | 2,929 | 3,005 | 29,400 |
| 2024/07/10 | 2,975 | 3,085 | 2,903 | 3,005 | 150,400 |
| 2024/07/09 | 3,030 | 3,280 | 2,956 | 3,185 | 290,500 |
| 2024/07/08 | 2,648 | 2,808 | 2,639 | 2,780 | 16,400 |
| 2024/07/05 | 2,596 | 2,630 | 2,556 | 2,601 | 3,300 |
| 2024/07/04 | 2,472 | 2,600 | 2,472 | 2,596 | 10,700 |
| 2024/07/03 | 2,547 | 2,561 | 2,488 | 2,510 | 7,100 |
| 2024/07/02 | 2,602 | 2,606 | 2,553 | 2,553 | 6,300 |
| 2024/07/01 | 2,728 | 2,728 | 2,610 | 2,623 | 4,500 |
| 2024/06/28 | 2,721 | 2,721 | 2,651 | 2,712 | 3,000 |
| 2024/06/27 | 2,690 | 2,700 | 2,671 | 2,671 | 1,700 |
| 2024/06/26 | 2,710 | 2,729 | 2,660 | 2,690 | 4,600 |
| 2024/06/25 | 2,740 | 2,759 | 2,706 | 2,710 | 1,300 |
| 2024/06/24 | 2,765 | 2,765 | 2,667 | 2,750 | 1,600 |
| 2024/06/21 | 2,750 | 2,761 | 2,711 | 2,741 | 2,800 |
| 2024/06/20 | 2,730 | 2,754 | 2,680 | 2,741 | 3,200 |
| 2024/06/19 | 2,666 | 2,741 | 2,666 | 2,734 | 2,800 |
| 2024/06/18 | 2,685 | 2,792 | 2,685 | 2,706 | 3,900 |
| 2024/06/17 | 2,725 | 2,726 | 2,662 | 2,694 | 2,100 |
| 2024/06/14 | 2,750 | 2,750 | 2,640 | 2,748 | 7,400 |
| 2024/06/13 | 2,753 | 2,821 | 2,746 | 2,772 | 6,600 |
| 2024/06/12 | 2,746 | 2,789 | 2,746 | 2,772 | 800 |
| 2024/06/11 | 2,755 | 2,787 | 2,750 | 2,780 | 2,200 |
| 2024/06/10 | 2,795 | 2,795 | 2,751 | 2,787 | 3,700 |
| 2024/06/07 | 2,752 | 2,795 | 2,752 | 2,795 | 1,400 |
| 2024/06/06 | 2,781 | 2,781 | 2,755 | 2,767 | 2,900 |
| 2024/06/05 | 2,764 | 2,826 | 2,758 | 2,783 | 4,100 |
| 2024/06/04 | 2,761 | 2,833 | 2,760 | 2,776 | 7,300 |
| 2024/06/03 | 2,830 | 2,830 | 2,770 | 2,776 | 2,700 |
| 2024/05/31 | 2,779 | 2,820 | 2,754 | 2,820 | 6,200 |
| 2024/05/30 | 2,770 | 2,814 | 2,750 | 2,779 | 11,500 |
| 2024/05/29 | 2,768 | 2,799 | 2,737 | 2,778 | 4,900 |
| 2024/05/28 | 2,776 | 2,819 | 2,736 | 2,793 | 7,600 |
| 2024/05/27 | 2,799 | 2,799 | 2,701 | 2,776 | 4,900 |
| 2024/05/24 | 2,700 | 2,800 | 2,680 | 2,777 | 17,800 |
| 2024/05/23 | 2,672 | 2,687 | 2,643 | 2,687 | 2,400 |
| 2024/05/22 | 2,665 | 2,693 | 2,643 | 2,676 | 2,700 |
| 2024/05/21 | 2,658 | 2,699 | 2,642 | 2,665 | 5,000 |
| 2024/05/20 | 2,600 | 2,660 | 2,586 | 2,658 | 2,100 |
| 2024/05/17 | 2,653 | 2,653 | 2,542 | 2,597 | 25,000 |
| 2024/05/16 | 2,745 | 2,838 | 2,671 | 2,671 | 173,200 |
| 2024/05/15 | 3,035 | 3,035 | 2,873 | 2,895 | 37,000 |
| 2024/05/14 | 2,968 | 3,040 | 2,927 | 3,040 | 13,100 |
| 2024/05/13 | 2,929 | 2,978 | 2,900 | 2,951 | 5,700 |
| 2024/05/10 | 2,949 | 2,950 | 2,902 | 2,912 | 4,500 |
| 2024/05/09 | 2,961 | 2,961 | 2,902 | 2,928 | 3,700 |
| 2024/05/08 | 2,930 | 2,967 | 2,897 | 2,961 | 7,200 |
| 2024/05/07 | 2,869 | 2,938 | 2,850 | 2,929 | 7,500 |
| 2024/05/02 | 2,820 | 2,874 | 2,820 | 2,846 | 5,600 |
| 2024/05/01 | 2,748 | 2,844 | 2,740 | 2,820 | 5,900 |
| 2024/04/30 | 2,800 | 2,802 | 2,731 | 2,771 | 9,300 |
| 2024/04/26 | 2,824 | 2,868 | 2,793 | 2,830 | 4,400 |
| 2024/04/25 | 2,860 | 2,862 | 2,817 | 2,826 | 10,100 |
| 2024/04/24 | 2,880 | 2,901 | 2,862 | 2,874 | 10,700 |
| 2024/04/23 | 2,926 | 2,926 | 2,865 | 2,878 | 9,200 |
| 2024/04/22 | 2,870 | 2,918 | 2,863 | 2,900 | 10,500 |
| 2024/04/19 | 2,913 | 2,913 | 2,768 | 2,874 | 21,300 |
| 2024/04/18 | 2,913 | 2,947 | 2,871 | 2,921 | 2,400 |
| 2024/04/17 | 2,979 | 2,990 | 2,893 | 2,914 | 13,400 |
| 2024/04/16 | 2,884 | 2,988 | 2,846 | 2,979 | 16,000 |
| 2024/04/15 | 2,915 | 2,939 | 2,880 | 2,900 | 10,700 |
| 2024/04/12 | 2,830 | 2,915 | 2,830 | 2,915 | 7,500 |
| 2024/04/11 | 2,799 | 2,875 | 2,766 | 2,845 | 13,500 |
| 2024/04/10 | 2,810 | 2,862 | 2,789 | 2,789 | 13,500 |
| 2024/04/09 | 2,792 | 2,816 | 2,761 | 2,810 | 4,200 |
| 2024/04/08 | 2,821 | 2,850 | 2,745 | 2,791 | 12,900 |
| 2024/04/05 | 2,751 | 2,864 | 2,751 | 2,801 | 14,200 |
| 2024/04/04 | 2,676 | 2,800 | 2,661 | 2,800 | 19,800 |
| 2024/04/03 | 2,626 | 2,700 | 2,596 | 2,676 | 14,000 |
| 2024/04/02 | 2,720 | 2,725 | 2,649 | 2,669 | 10,900 |
| 2024/04/01 | 2,722 | 2,757 | 2,684 | 2,720 | 4,600 |
| 2024/03/29 | 2,753 | 2,753 | 2,701 | 2,722 | 3,500 |
| 2024/03/28 | 2,698 | 2,766 | 2,686 | 2,725 | 16,800 |
| 2024/03/27 | 2,661 | 2,701 | 2,636 | 2,655 | 7,700 |
| 2024/03/26 | 2,665 | 2,710 | 2,631 | 2,675 | 9,400 |
| 2024/03/25 | 2,695 | 2,737 | 2,685 | 2,692 | 7,900 |
| 2024/03/22 | 2,701 | 2,725 | 2,650 | 2,699 | 14,500 |
| 2024/03/21 | 2,697 | 2,720 | 2,629 | 2,700 | 14,200 |
| 2024/03/19 | 2,573 | 2,675 | 2,573 | 2,675 | 8,100 |
| 2024/03/18 | 2,528 | 2,620 | 2,527 | 2,596 | 17,900 |
| 2024/03/15 | 2,610 | 2,651 | 2,457 | 2,533 | 52,200 |
| 2024/03/14 | 2,689 | 2,805 | 2,582 | 2,612 | 74,100 |
| 2024/03/13 | 2,654 | 2,654 | 2,517 | 2,639 | 33,300 |
| 2024/03/12 | 2,615 | 2,663 | 2,560 | 2,650 | 38,500 |
| 2024/03/11 | 2,641 | 2,745 | 2,612 | 2,665 | 47,600 |
| 2024/03/08 | 2,655 | 2,720 | 2,650 | 2,691 | 13,400 |
| 2024/03/07 | 2,732 | 2,777 | 2,645 | 2,690 | 13,200 |
| 2024/03/06 | 2,654 | 2,750 | 2,632 | 2,732 | 27,700 |
| 2024/03/05 | 2,583 | 2,667 | 2,583 | 2,655 | 21,400 |
| 2024/03/04 | 2,803 | 2,803 | 2,582 | 2,602 | 61,000 |
| 2024/03/01 | 2,703 | 2,847 | 2,681 | 2,808 | 51,600 |
| 2024/02/29 | 2,780 | 2,783 | 2,644 | 2,690 | 44,600 |
| 2024/02/28 | 2,745 | 2,818 | 2,721 | 2,783 | 24,300 |
| 2024/02/27 | 2,779 | 2,850 | 2,762 | 2,763 | 31,300 |
| 2024/02/26 | 2,836 | 2,861 | 2,790 | 2,829 | 28,300 |
| 2024/02/22 | 2,959 | 3,060 | 2,881 | 2,888 | 53,100 |
| 2024/02/21 | 3,040 | 3,085 | 2,924 | 2,931 | 39,900 |
| 2024/02/20 | 3,030 | 3,110 | 2,980 | 3,075 | 50,800 |
| 2024/02/19 | 2,998 | 3,150 | 2,924 | 3,035 | 53,900 |
| 2024/02/16 | 2,880 | 3,020 | 2,765 | 3,005 | 115,400 |
| 2024/02/15 | 2,746 | 2,937 | 2,692 | 2,862 | 102,200 |
| 2024/02/14 | 2,990 | 3,010 | 2,720 | 2,870 | 176,200 |
| 2024/02/13 | 3,225 | 3,490 | 2,952 | 3,095 | 690,100 |
| 2024/02/09 | 3,460 | 3,460 | 3,460 | 3,460 | 117,600 |
| 2024/02/08 | 2,960 | 2,960 | 2,960 | 2,960 | 8,300 |
| 2024/02/07 | 2,460 | 2,472 | 2,420 | 2,460 | 7,500 |
| 2024/02/06 | 2,518 | 2,518 | 2,473 | 2,480 | 4,600 |
| 2024/02/05 | 2,499 | 2,511 | 2,435 | 2,511 | 7,400 |
| 2024/02/02 | 2,492 | 2,542 | 2,467 | 2,485 | 18,400 |
| 2024/02/01 | 2,421 | 2,468 | 2,381 | 2,419 | 14,700 |
| 2024/01/31 | 2,485 | 2,512 | 2,422 | 2,458 | 8,600 |
| 2024/01/30 | 2,521 | 2,534 | 2,450 | 2,485 | 17,900 |
| 2024/01/29 | 2,495 | 2,508 | 2,420 | 2,443 | 15,900 |
| 2024/01/26 | 2,487 | 2,600 | 2,436 | 2,495 | 49,400 |
| 2024/01/25 | 2,568 | 2,588 | 2,503 | 2,537 | 16,100 |
| 2024/01/24 | 2,488 | 2,648 | 2,465 | 2,518 | 65,100 |
| 2024/01/23 | 2,404 | 2,450 | 2,364 | 2,400 | 5,700 |
| 2024/01/22 | 2,329 | 2,420 | 2,329 | 2,384 | 14,800 |
| 2024/01/19 | 2,303 | 2,350 | 2,303 | 2,310 | 4,700 |
| 2024/01/18 | 2,326 | 2,326 | 2,280 | 2,310 | 9,000 |
| 2024/01/17 | 2,385 | 2,415 | 2,307 | 2,330 | 7,700 |
| 2024/01/16 | 2,450 | 2,525 | 2,385 | 2,389 | 16,300 |
| 2024/01/15 | 2,305 | 2,420 | 2,305 | 2,404 | 22,500 |
| 2024/01/12 | 2,297 | 2,360 | 2,229 | 2,305 | 27,800 |
| 2024/01/11 | 2,301 | 2,330 | 2,272 | 2,330 | 14,800 |
| 2024/01/10 | 2,299 | 2,330 | 2,262 | 2,317 | 13,000 |
| 2024/01/09 | 2,292 | 2,329 | 2,266 | 2,298 | 9,200 |
| 2024/01/05 | 2,291 | 2,324 | 2,280 | 2,283 | 15,100 |
| 2024/01/04 | 2,274 | 2,346 | 2,211 | 2,306 | 19,900 |