西本Ｗｉｓｍｅｔｔａｃホールディングス(9260)の株価時系列情報
西本Ｗｉｓｍｅｔｔａｃホールディングス(9260)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 5,600 | 5,670 | 5,490 | 5,640 | 54,000 |
| 2024/04/17 | 5,630 | 5,670 | 5,520 | 5,550 | 45,000 |
| 2024/04/16 | 5,700 | 5,720 | 5,610 | 5,630 | 49,900 |
| 2024/04/15 | 5,810 | 5,810 | 5,710 | 5,760 | 39,600 |
| 2024/04/12 | 5,880 | 5,910 | 5,830 | 5,860 | 45,000 |
| 2024/04/11 | 5,830 | 5,840 | 5,780 | 5,800 | 44,600 |
| 2024/04/10 | 5,910 | 5,970 | 5,840 | 5,850 | 25,700 |
| 2024/04/09 | 5,880 | 5,920 | 5,840 | 5,880 | 26,300 |
| 2024/04/08 | 5,970 | 5,970 | 5,890 | 5,890 | 22,300 |
| 2024/04/05 | 5,770 | 5,890 | 5,720 | 5,880 | 53,200 |
| 2024/04/04 | 5,980 | 5,980 | 5,850 | 5,850 | 33,800 |
| 2024/04/03 | 5,810 | 6,000 | 5,800 | 5,910 | 54,500 |
| 2024/04/02 | 6,070 | 6,070 | 5,850 | 5,860 | 86,700 |
| 2024/04/01 | 6,260 | 6,260 | 6,070 | 6,140 | 72,400 |
| 2024/03/29 | 5,970 | 6,180 | 5,940 | 6,130 | 56,700 |
| 2024/03/28 | 5,960 | 6,030 | 5,950 | 5,970 | 49,100 |
| 2024/03/27 | 5,840 | 6,000 | 5,840 | 5,980 | 61,700 |
| 2024/03/26 | 5,820 | 5,850 | 5,800 | 5,830 | 32,100 |
| 2024/03/25 | 5,850 | 5,890 | 5,780 | 5,850 | 61,500 |
| 2024/03/22 | 5,760 | 5,870 | 5,660 | 5,850 | 67,200 |
| 2024/03/21 | 5,800 | 5,810 | 5,670 | 5,710 | 57,300 |
| 2024/03/19 | 5,640 | 5,770 | 5,640 | 5,770 | 45,200 |
| 2024/03/18 | 5,560 | 5,660 | 5,520 | 5,650 | 62,500 |
| 2024/03/15 | 5,510 | 5,530 | 5,450 | 5,470 | 62,000 |
| 2024/03/14 | 5,500 | 5,540 | 5,490 | 5,510 | 39,700 |
| 2024/03/13 | 5,700 | 5,720 | 5,460 | 5,480 | 86,700 |
| 2024/03/12 | 5,590 | 5,720 | 5,490 | 5,700 | 59,300 |
| 2024/03/11 | 5,580 | 5,640 | 5,510 | 5,600 | 58,500 |
| 2024/03/08 | 5,660 | 5,790 | 5,630 | 5,650 | 58,500 |
| 2024/03/07 | 5,940 | 5,940 | 5,670 | 5,670 | 60,700 |
| 2024/03/06 | 5,810 | 6,060 | 5,800 | 5,910 | 60,100 |
| 2024/03/05 | 5,900 | 5,990 | 5,890 | 5,910 | 35,200 |
| 2024/03/04 | 6,050 | 6,050 | 5,850 | 5,930 | 70,400 |
| 2024/03/01 | 6,210 | 6,340 | 6,050 | 6,050 | 47,600 |
| 2024/02/29 | 6,140 | 6,290 | 6,090 | 6,230 | 32,700 |
| 2024/02/28 | 6,210 | 6,300 | 6,190 | 6,200 | 42,800 |
| 2024/02/27 | 6,340 | 6,350 | 6,110 | 6,240 | 88,900 |
| 2024/02/26 | 6,650 | 6,740 | 6,440 | 6,460 | 71,800 |
| 2024/02/22 | 6,690 | 6,860 | 6,650 | 6,750 | 29,100 |
| 2024/02/21 | 6,630 | 6,850 | 6,630 | 6,690 | 26,800 |
| 2024/02/20 | 6,800 | 6,910 | 6,680 | 6,730 | 55,500 |
| 2024/02/19 | 6,170 | 7,000 | 6,170 | 6,970 | 166,700 |
| 2024/02/16 | 6,060 | 6,160 | 5,980 | 6,120 | 39,600 |
| 2024/02/15 | 6,420 | 6,580 | 6,010 | 6,030 | 105,300 |
| 2024/02/14 | 6,020 | 6,130 | 5,910 | 6,020 | 70,100 |
| 2024/02/13 | 6,100 | 6,210 | 6,070 | 6,210 | 59,300 |
| 2024/02/09 | 6,110 | 6,270 | 6,080 | 6,090 | 24,200 |
| 2024/02/08 | 6,330 | 6,330 | 6,140 | 6,170 | 22,600 |
| 2024/02/07 | 6,300 | 6,390 | 6,300 | 6,390 | 16,600 |
| 2024/02/06 | 6,440 | 6,440 | 6,310 | 6,310 | 10,100 |
| 2024/02/05 | 6,430 | 6,490 | 6,350 | 6,400 | 19,300 |
| 2024/02/02 | 6,360 | 6,500 | 6,240 | 6,380 | 32,100 |
| 2024/02/01 | 6,250 | 6,360 | 6,250 | 6,360 | 18,500 |
| 2024/01/31 | 6,210 | 6,270 | 6,170 | 6,250 | 9,900 |
| 2024/01/30 | 6,260 | 6,350 | 6,220 | 6,220 | 15,000 |
| 2024/01/29 | 6,110 | 6,370 | 6,110 | 6,290 | 27,100 |
| 2024/01/26 | 6,180 | 6,190 | 6,080 | 6,080 | 14,600 |
| 2024/01/25 | 6,170 | 6,240 | 6,160 | 6,200 | 12,300 |
| 2024/01/24 | 6,170 | 6,200 | 6,110 | 6,170 | 18,700 |
| 2024/01/23 | 6,300 | 6,340 | 6,160 | 6,180 | 30,100 |
| 2024/01/22 | 6,300 | 6,320 | 6,240 | 6,300 | 20,100 |
| 2024/01/19 | 6,330 | 6,350 | 6,150 | 6,210 | 22,100 |
| 2024/01/18 | 6,270 | 6,390 | 6,260 | 6,340 | 23,700 |
| 2024/01/17 | 6,050 | 6,380 | 6,050 | 6,270 | 47,500 |
| 2024/01/16 | 6,190 | 6,200 | 6,020 | 6,080 | 34,100 |
| 2024/01/15 | 6,090 | 6,190 | 6,050 | 6,190 | 27,500 |
| 2024/01/12 | 6,100 | 6,140 | 5,990 | 6,060 | 18,700 |
| 2024/01/11 | 6,070 | 6,180 | 6,070 | 6,100 | 24,200 |
| 2024/01/10 | 6,110 | 6,170 | 6,050 | 6,050 | 23,000 |
| 2024/01/09 | 5,830 | 6,090 | 5,830 | 6,090 | 50,600 |
| 2024/01/05 | 5,920 | 5,920 | 5,760 | 5,800 | 26,000 |
| 2024/01/04 | 5,850 | 5,920 | 5,780 | 5,920 | 21,100 |
| 2023/12/29 | 5,730 | 5,880 | 5,700 | 5,870 | 38,300 |
| 2023/12/28 | 5,880 | 5,880 | 5,680 | 5,680 | 89,700 |
| 2023/12/27 | 5,850 | 5,990 | 5,820 | 5,930 | 147,200 |
| 2023/12/26 | 5,880 | 5,900 | 5,790 | 5,860 | 70,000 |
| 2023/12/25 | 6,010 | 6,150 | 5,870 | 5,900 | 118,500 |
| 2023/12/22 | 5,880 | 5,950 | 5,860 | 5,950 | 35,700 |
| 2023/12/21 | 5,890 | 6,050 | 5,860 | 5,890 | 72,700 |
| 2023/12/20 | 5,700 | 5,930 | 5,700 | 5,890 | 80,300 |
| 2023/12/19 | 5,590 | 5,670 | 5,500 | 5,660 | 87,600 |
| 2023/12/18 | 5,380 | 5,550 | 5,360 | 5,540 | 81,600 |
| 2023/12/15 | 5,430 | 5,490 | 5,340 | 5,470 | 70,600 |
| 2023/12/14 | 5,470 | 5,560 | 5,390 | 5,460 | 65,600 |
| 2023/12/13 | 5,460 | 5,530 | 5,350 | 5,530 | 78,100 |
| 2023/12/12 | 5,500 | 5,540 | 5,430 | 5,450 | 62,300 |
| 2023/12/11 | 5,520 | 5,580 | 5,420 | 5,480 | 54,000 |
| 2023/12/08 | 5,580 | 5,600 | 5,420 | 5,480 | 81,800 |
| 2023/12/07 | 5,820 | 5,820 | 5,650 | 5,660 | 62,300 |
| 2023/12/06 | 5,910 | 5,980 | 5,860 | 5,880 | 76,300 |
| 2023/12/05 | 6,170 | 6,210 | 5,930 | 5,950 | 73,700 |
| 2023/12/04 | 6,280 | 6,370 | 6,240 | 6,270 | 40,200 |
| 2023/12/01 | 6,200 | 6,270 | 6,180 | 6,250 | 27,600 |
| 2023/11/30 | 6,160 | 6,220 | 5,920 | 6,190 | 69,400 |
| 2023/11/29 | 6,240 | 6,340 | 6,210 | 6,260 | 33,200 |
| 2023/11/28 | 6,020 | 6,290 | 5,980 | 6,240 | 43,800 |
| 2023/11/27 | 6,170 | 6,170 | 5,960 | 6,050 | 38,400 |
| 2023/11/24 | 6,230 | 6,230 | 6,080 | 6,140 | 40,300 |
| 2023/11/22 | 6,150 | 6,320 | 6,090 | 6,140 | 38,200 |
| 2023/11/21 | 6,210 | 6,280 | 6,090 | 6,150 | 66,000 |
| 2023/11/20 | 6,710 | 6,770 | 6,270 | 6,290 | 88,200 |
| 2023/11/17 | 6,690 | 6,810 | 6,690 | 6,790 | 39,400 |
| 2023/11/16 | 6,600 | 6,930 | 6,570 | 6,780 | 103,600 |
| 2023/11/15 | 6,380 | 6,600 | 6,380 | 6,550 | 68,300 |
| 2023/11/14 | 6,110 | 6,430 | 5,970 | 6,320 | 83,600 |
| 2023/11/13 | 6,040 | 6,070 | 5,910 | 5,940 | 47,200 |
| 2023/11/10 | 6,100 | 6,100 | 6,020 | 6,050 | 26,000 |
| 2023/11/09 | 5,980 | 6,150 | 5,980 | 6,130 | 41,700 |
| 2023/11/08 | 6,080 | 6,140 | 5,900 | 5,970 | 42,800 |
| 2023/11/07 | 5,990 | 6,090 | 5,950 | 6,050 | 22,400 |
| 2023/11/06 | 6,100 | 6,110 | 5,990 | 6,090 | 40,500 |
| 2023/11/02 | 5,900 | 6,070 | 5,900 | 5,990 | 43,800 |
| 2023/11/01 | 6,100 | 6,100 | 5,910 | 5,970 | 67,400 |
| 2023/10/31 | 5,740 | 5,950 | 5,740 | 5,950 | 59,100 |
| 2023/10/30 | 5,920 | 5,920 | 5,660 | 5,720 | 45,800 |
| 2023/10/27 | 5,870 | 5,900 | 5,780 | 5,900 | 67,400 |
| 2023/10/26 | 5,750 | 5,900 | 5,720 | 5,810 | 84,800 |
| 2023/10/25 | 5,460 | 5,720 | 5,450 | 5,650 | 108,400 |
| 2023/10/24 | 5,140 | 5,390 | 5,120 | 5,390 | 88,800 |
| 2023/10/23 | 5,190 | 5,200 | 5,020 | 5,100 | 82,200 |
| 2023/10/20 | 5,190 | 5,330 | 5,080 | 5,220 | 43,800 |
| 2023/10/19 | 5,180 | 5,350 | 5,160 | 5,240 | 65,300 |
| 2023/10/18 | 5,330 | 5,330 | 5,130 | 5,230 | 131,400 |
| 2023/10/17 | 5,030 | 5,460 | 5,030 | 5,370 | 328,300 |
| 2023/10/16 | 4,800 | 4,810 | 4,720 | 4,760 | 18,600 |
| 2023/10/13 | 4,880 | 4,945 | 4,800 | 4,805 | 16,500 |
| 2023/10/12 | 4,900 | 4,915 | 4,845 | 4,910 | 13,200 |
| 2023/10/11 | 5,000 | 5,000 | 4,900 | 4,900 | 19,200 |
| 2023/10/10 | 4,955 | 5,030 | 4,870 | 5,000 | 27,200 |
| 2023/10/06 | 4,780 | 4,855 | 4,780 | 4,815 | 18,700 |
| 2023/10/05 | 4,680 | 4,770 | 4,560 | 4,770 | 36,100 |
| 2023/10/04 | 4,695 | 4,700 | 4,600 | 4,640 | 25,100 |
| 2023/10/03 | 4,705 | 4,775 | 4,630 | 4,720 | 47,200 |
| 2023/10/02 | 4,850 | 4,885 | 4,745 | 4,760 | 22,700 |
| 2023/09/29 | 4,965 | 4,965 | 4,815 | 4,845 | 29,900 |
| 2023/09/28 | 5,100 | 5,100 | 4,920 | 4,950 | 26,600 |
| 2023/09/27 | 4,980 | 5,100 | 4,900 | 5,100 | 20,600 |
| 2023/09/26 | 4,995 | 5,020 | 4,915 | 5,010 | 18,600 |
| 2023/09/25 | 4,975 | 5,080 | 4,925 | 4,925 | 24,100 |
| 2023/09/22 | 4,810 | 4,940 | 4,780 | 4,885 | 28,600 |
| 2023/09/21 | 4,995 | 5,050 | 4,910 | 4,920 | 12,400 |
| 2023/09/20 | 5,140 | 5,180 | 4,965 | 5,000 | 24,800 |
| 2023/09/19 | 5,070 | 5,200 | 5,060 | 5,140 | 24,200 |
| 2023/09/15 | 4,950 | 5,090 | 4,885 | 5,070 | 34,000 |
| 2023/09/14 | 4,855 | 4,935 | 4,830 | 4,920 | 19,600 |
| 2023/09/13 | 4,830 | 4,945 | 4,800 | 4,850 | 51,600 |
| 2023/09/12 | 4,590 | 4,855 | 4,590 | 4,835 | 54,500 |
| 2023/09/11 | 4,480 | 4,610 | 4,470 | 4,535 | 36,500 |
| 2023/09/08 | 4,345 | 4,445 | 4,345 | 4,420 | 21,000 |
| 2023/09/07 | 4,385 | 4,405 | 4,345 | 4,370 | 18,400 |
| 2023/09/06 | 4,445 | 4,470 | 4,410 | 4,430 | 13,400 |
| 2023/09/05 | 4,500 | 4,520 | 4,420 | 4,445 | 21,600 |
| 2023/09/04 | 4,540 | 4,540 | 4,495 | 4,500 | 16,000 |
| 2023/09/01 | 4,470 | 4,535 | 4,470 | 4,525 | 16,400 |
| 2023/08/31 | 4,480 | 4,500 | 4,435 | 4,455 | 18,700 |
| 2023/08/30 | 4,540 | 4,550 | 4,460 | 4,480 | 19,400 |
| 2023/08/29 | 4,520 | 4,545 | 4,500 | 4,545 | 7,100 |
| 2023/08/28 | 4,460 | 4,510 | 4,455 | 4,500 | 12,300 |
| 2023/08/25 | 4,465 | 4,510 | 4,445 | 4,475 | 10,400 |
| 2023/08/24 | 4,505 | 4,540 | 4,470 | 4,505 | 10,200 |
| 2023/08/23 | 4,455 | 4,490 | 4,425 | 4,490 | 10,800 |
| 2023/08/22 | 4,315 | 4,465 | 4,315 | 4,465 | 14,600 |
| 2023/08/21 | 4,400 | 4,400 | 4,310 | 4,310 | 15,300 |
| 2023/08/18 | 4,410 | 4,410 | 4,320 | 4,380 | 12,900 |
| 2023/08/17 | 4,430 | 4,455 | 4,390 | 4,415 | 16,000 |
| 2023/08/16 | 4,335 | 4,480 | 4,330 | 4,435 | 30,400 |
| 2023/08/15 | 4,315 | 4,480 | 4,300 | 4,450 | 49,300 |
| 2023/08/14 | 4,605 | 4,605 | 4,260 | 4,260 | 90,900 |
| 2023/08/10 | 4,725 | 4,760 | 4,480 | 4,675 | 64,000 |
| 2023/08/09 | 4,640 | 4,725 | 4,620 | 4,725 | 20,400 |
| 2023/08/08 | 4,630 | 4,690 | 4,630 | 4,675 | 8,100 |
| 2023/08/07 | 4,605 | 4,645 | 4,590 | 4,630 | 12,500 |
| 2023/08/04 | 4,580 | 4,675 | 4,580 | 4,675 | 15,200 |
| 2023/08/03 | 4,685 | 4,685 | 4,595 | 4,605 | 20,900 |
| 2023/08/02 | 4,745 | 4,760 | 4,680 | 4,720 | 11,000 |
| 2023/08/01 | 4,705 | 4,745 | 4,700 | 4,745 | 10,200 |
| 2023/07/31 | 4,710 | 4,760 | 4,665 | 4,710 | 19,700 |
| 2023/07/28 | 4,620 | 4,650 | 4,570 | 4,640 | 13,600 |
| 2023/07/27 | 4,600 | 4,670 | 4,595 | 4,650 | 11,600 |
| 2023/07/26 | 4,605 | 4,605 | 4,540 | 4,575 | 11,500 |
| 2023/07/25 | 4,560 | 4,590 | 4,520 | 4,575 | 9,400 |
| 2023/07/24 | 4,495 | 4,545 | 4,490 | 4,510 | 9,800 |
| 2023/07/21 | 4,470 | 4,475 | 4,440 | 4,450 | 8,300 |
| 2023/07/20 | 4,535 | 4,580 | 4,465 | 4,465 | 9,600 |
| 2023/07/19 | 4,520 | 4,540 | 4,495 | 4,535 | 16,100 |
| 2023/07/18 | 4,475 | 4,505 | 4,435 | 4,465 | 12,100 |
| 2023/07/14 | 4,465 | 4,535 | 4,435 | 4,475 | 17,200 |
| 2023/07/13 | 4,510 | 4,510 | 4,415 | 4,415 | 15,800 |
| 2023/07/12 | 4,540 | 4,555 | 4,400 | 4,520 | 22,700 |
| 2023/07/11 | 4,545 | 4,560 | 4,500 | 4,530 | 18,100 |
| 2023/07/10 | 4,440 | 4,630 | 4,420 | 4,535 | 42,900 |
| 2023/07/07 | 4,540 | 4,540 | 4,380 | 4,445 | 23,900 |
| 2023/07/06 | 4,535 | 4,580 | 4,510 | 4,560 | 25,900 |
| 2023/07/05 | 4,630 | 4,630 | 4,480 | 4,555 | 32,100 |
| 2023/07/04 | 4,650 | 4,670 | 4,625 | 4,650 | 20,000 |
| 2023/07/03 | 4,700 | 4,720 | 4,650 | 4,650 | 20,900 |
| 2023/06/30 | 4,700 | 4,700 | 4,635 | 4,670 | 12,900 |
| 2023/06/29 | 4,675 | 4,720 | 4,640 | 4,665 | 21,700 |
| 2023/06/28 | 4,655 | 4,730 | 4,655 | 4,725 | 32,800 |
| 2023/06/27 | 4,575 | 4,630 | 4,570 | 4,605 | 11,200 |