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 |
|---|---|---|---|---|---|
| 2025/04/22 | 1,923 | 1,924 | 1,923 | 1,923 | 12,100 |
| 2025/04/21 | 1,923 | 1,923 | 1,922 | 1,923 | 4,700 |
| 2025/04/18 | 1,923 | 1,924 | 1,922 | 1,923 | 12,700 |
| 2025/04/17 | 1,923 | 1,923 | 1,922 | 1,922 | 1,200 |
| 2025/04/16 | 1,923 | 1,923 | 1,922 | 1,923 | 2,100 |
| 2025/04/15 | 1,922 | 1,923 | 1,922 | 1,923 | 3,200 |
| 2025/04/14 | 1,923 | 1,924 | 1,922 | 1,922 | 5,700 |
| 2025/04/11 | 1,922 | 1,924 | 1,922 | 1,924 | 6,100 |
| 2025/04/10 | 1,923 | 1,925 | 1,922 | 1,922 | 49,500 |
| 2025/04/09 | 1,922 | 1,923 | 1,922 | 1,922 | 11,200 |
| 2025/04/08 | 1,922 | 1,923 | 1,922 | 1,922 | 21,400 |
| 2025/04/07 | 1,921 | 1,922 | 1,921 | 1,921 | 24,800 |
| 2025/04/04 | 1,921 | 1,923 | 1,921 | 1,922 | 28,200 |
| 2025/04/03 | 1,921 | 1,923 | 1,921 | 1,921 | 76,400 |
| 2025/04/02 | 1,922 | 1,923 | 1,920 | 1,921 | 185,500 |
| 2025/04/01 | 1,920 | 1,924 | 1,920 | 1,923 | 92,900 |
| 2025/03/31 | 1,922 | 1,923 | 1,921 | 1,921 | 130,800 |
| 2025/03/28 | 1,927 | 1,927 | 1,922 | 1,924 | 8,500 |
| 2025/03/27 | 1,924 | 1,927 | 1,922 | 1,927 | 9,900 |
| 2025/03/26 | 1,922 | 1,924 | 1,922 | 1,924 | 6,600 |
| 2025/03/25 | 1,923 | 1,923 | 1,922 | 1,922 | 3,300 |
| 2025/03/24 | 1,923 | 1,923 | 1,922 | 1,922 | 5,100 |
| 2025/03/21 | 1,924 | 1,924 | 1,922 | 1,923 | 2,400 |
| 2025/03/19 | 1,923 | 1,924 | 1,922 | 1,924 | 4,800 |
| 2025/03/18 | 1,922 | 1,924 | 1,922 | 1,922 | 6,100 |
| 2025/03/17 | 1,924 | 1,924 | 1,922 | 1,922 | 4,400 |
| 2025/03/14 | 1,924 | 1,924 | 1,922 | 1,922 | 6,300 |
| 2025/03/13 | 1,924 | 1,924 | 1,922 | 1,924 | 4,800 |
| 2025/03/12 | 1,923 | 1,923 | 1,922 | 1,922 | 4,100 |
| 2025/03/11 | 1,924 | 1,924 | 1,922 | 1,922 | 8,500 |
| 2025/03/10 | 1,923 | 1,924 | 1,922 | 1,923 | 4,500 |
| 2025/03/07 | 1,924 | 1,924 | 1,922 | 1,922 | 6,500 |
| 2025/03/06 | 1,923 | 1,924 | 1,922 | 1,924 | 4,900 |
| 2025/03/05 | 1,923 | 1,923 | 1,922 | 1,922 | 7,500 |
| 2025/03/04 | 1,923 | 1,923 | 1,922 | 1,922 | 10,800 |
| 2025/03/03 | 1,923 | 1,923 | 1,922 | 1,922 | 39,200 |
| 2025/02/28 | 1,923 | 1,923 | 1,922 | 1,922 | 5,300 |
| 2025/02/27 | 1,922 | 1,923 | 1,922 | 1,922 | 4,700 |
| 2025/02/26 | 1,923 | 1,924 | 1,922 | 1,922 | 13,200 |
| 2025/02/25 | 1,922 | 1,924 | 1,922 | 1,922 | 11,000 |
| 2025/02/21 | 1,923 | 1,923 | 1,922 | 1,922 | 5,800 |
| 2025/02/20 | 1,922 | 1,923 | 1,922 | 1,922 | 8,800 |
| 2025/02/19 | 1,922 | 1,923 | 1,922 | 1,922 | 10,600 |
| 2025/02/18 | 1,923 | 1,923 | 1,922 | 1,922 | 9,800 |
| 2025/02/17 | 1,923 | 1,924 | 1,922 | 1,922 | 13,600 |
| 2025/02/14 | 1,926 | 1,927 | 1,923 | 1,923 | 11,700 |
| 2025/02/13 | 1,927 | 1,927 | 1,923 | 1,926 | 6,100 |
| 2025/02/12 | 1,923 | 1,927 | 1,923 | 1,927 | 20,100 |
| 2025/02/10 | 1,923 | 1,924 | 1,922 | 1,923 | 29,700 |
| 2025/02/07 | 1,923 | 1,923 | 1,922 | 1,922 | 20,200 |
| 2025/02/06 | 1,923 | 1,924 | 1,922 | 1,923 | 6,600 |
| 2025/02/05 | 1,923 | 1,924 | 1,922 | 1,922 | 7,600 |
| 2025/02/04 | 1,924 | 1,924 | 1,922 | 1,922 | 5,300 |
| 2025/02/03 | 1,924 | 1,924 | 1,922 | 1,924 | 23,200 |
| 2025/01/31 | 1,923 | 1,925 | 1,922 | 1,924 | 51,900 |
| 2025/01/30 | 1,924 | 1,927 | 1,923 | 1,923 | 331,600 |
| 2025/01/29 | 1,924 | 1,926 | 1,923 | 1,923 | 14,700 |
| 2025/01/28 | 1,925 | 1,928 | 1,923 | 1,927 | 18,500 |
| 2025/01/27 | 1,921 | 1,925 | 1,921 | 1,925 | 17,000 |
| 2025/01/24 | 1,922 | 1,923 | 1,921 | 1,921 | 18,700 |
| 2025/01/23 | 1,922 | 1,923 | 1,921 | 1,921 | 31,800 |
| 2025/01/22 | 1,922 | 1,923 | 1,921 | 1,921 | 15,200 |
| 2025/01/21 | 1,922 | 1,923 | 1,921 | 1,921 | 11,900 |
| 2025/01/20 | 1,921 | 1,924 | 1,921 | 1,921 | 19,700 |
| 2025/01/17 | 1,921 | 1,924 | 1,920 | 1,921 | 25,000 |
| 2025/01/16 | 1,921 | 1,922 | 1,920 | 1,920 | 23,600 |
| 2025/01/15 | 1,921 | 1,922 | 1,920 | 1,920 | 27,700 |
| 2025/01/14 | 1,921 | 1,923 | 1,920 | 1,920 | 25,100 |
| 2025/01/10 | 1,920 | 1,924 | 1,920 | 1,920 | 21,400 |
| 2025/01/09 | 1,924 | 1,925 | 1,920 | 1,920 | 79,800 |
| 2025/01/08 | 1,923 | 1,926 | 1,921 | 1,926 | 36,800 |
| 2025/01/07 | 1,922 | 1,923 | 1,921 | 1,923 | 27,300 |
| 2025/01/06 | 1,921 | 1,923 | 1,921 | 1,921 | 35,000 |
| 2024/12/30 | 1,921 | 1,924 | 1,921 | 1,921 | 42,400 |
| 2024/12/27 | 1,921 | 1,926 | 1,921 | 1,926 | 41,100 |
| 2024/12/26 | 1,920 | 1,927 | 1,920 | 1,921 | 43,000 |
| 2024/12/25 | 1,920 | 1,927 | 1,920 | 1,927 | 33,900 |
| 2024/12/24 | 1,919 | 1,923 | 1,919 | 1,922 | 44,300 |
| 2024/12/23 | 1,920 | 1,925 | 1,919 | 1,920 | 40,400 |
| 2024/12/20 | 1,927 | 1,928 | 1,920 | 1,920 | 32,400 |
| 2024/12/19 | 1,927 | 1,928 | 1,927 | 1,928 | 161,600 |
| 2024/12/18 | 1,927 | 1,928 | 1,927 | 1,927 | 22,600 |
| 2024/12/17 | 1,927 | 1,928 | 1,927 | 1,927 | 32,300 |
| 2024/12/16 | 1,928 | 1,929 | 1,927 | 1,927 | 278,700 |
| 2024/12/13 | 1,927 | 1,929 | 1,927 | 1,927 | 48,500 |
| 2024/12/12 | 1,927 | 1,929 | 1,927 | 1,927 | 68,400 |
| 2024/12/11 | 1,927 | 1,928 | 1,927 | 1,927 | 79,900 |
| 2024/12/10 | 1,927 | 1,928 | 1,926 | 1,927 | 99,300 |
| 2024/12/09 | 1,926 | 1,928 | 1,926 | 1,927 | 53,400 |
| 2024/12/06 | 1,927 | 1,928 | 1,926 | 1,927 | 97,900 |
| 2024/12/05 | 1,926 | 1,927 | 1,926 | 1,927 | 96,500 |
| 2024/12/04 | 1,927 | 1,928 | 1,926 | 1,926 | 54,000 |
| 2024/12/03 | 1,927 | 1,928 | 1,926 | 1,926 | 51,200 |
| 2024/12/02 | 1,928 | 1,928 | 1,926 | 1,927 | 94,000 |
| 2024/11/29 | 1,926 | 1,928 | 1,926 | 1,926 | 592,900 |
| 2024/11/28 | 1,926 | 1,927 | 1,926 | 1,927 | 137,000 |
| 2024/11/27 | 1,926 | 1,927 | 1,926 | 1,926 | 357,700 |
| 2024/11/26 | 1,927 | 1,928 | 1,926 | 1,926 | 291,900 |
| 2024/11/25 | 1,927 | 1,928 | 1,926 | 1,927 | 257,200 |
| 2024/11/22 | 1,927 | 1,927 | 1,926 | 1,926 | 420,900 |
| 2024/11/21 | 1,926 | 1,927 | 1,926 | 1,927 | 207,100 |
| 2024/11/20 | 1,926 | 1,927 | 1,926 | 1,926 | 221,400 |
| 2024/11/19 | 1,927 | 1,928 | 1,926 | 1,926 | 411,400 |
| 2024/11/18 | 1,928 | 1,929 | 1,926 | 1,927 | 298,600 |
| 2024/11/15 | 1,927 | 1,929 | 1,926 | 1,928 | 645,000 |
| 2024/11/14 | 1,926 | 1,929 | 1,926 | 1,927 | 630,200 |
| 2024/11/13 | 1,927 | 1,929 | 1,926 | 1,927 | 2,828,300 |
| 2024/11/12 | 1,653 | 1,653 | 1,653 | 1,653 | 42,500 |
| 2024/11/11 | 1,380 | 1,394 | 1,346 | 1,353 | 215,900 |
| 2024/11/08 | 1,340 | 1,356 | 1,334 | 1,336 | 90,700 |
| 2024/11/07 | 1,326 | 1,354 | 1,322 | 1,339 | 112,900 |
| 2024/11/06 | 1,292 | 1,321 | 1,291 | 1,315 | 134,600 |
| 2024/11/05 | 1,311 | 1,311 | 1,291 | 1,297 | 72,600 |
| 2024/11/01 | 1,311 | 1,325 | 1,291 | 1,291 | 84,700 |
| 2024/10/31 | 1,322 | 1,331 | 1,320 | 1,330 | 46,400 |
| 2024/10/30 | 1,325 | 1,335 | 1,320 | 1,322 | 68,600 |
| 2024/10/29 | 1,333 | 1,338 | 1,321 | 1,332 | 40,600 |
| 2024/10/28 | 1,295 | 1,326 | 1,288 | 1,324 | 45,400 |
| 2024/10/25 | 1,312 | 1,318 | 1,287 | 1,299 | 81,800 |
| 2024/10/24 | 1,305 | 1,317 | 1,287 | 1,312 | 78,200 |
| 2024/10/23 | 1,315 | 1,321 | 1,306 | 1,306 | 52,700 |
| 2024/10/22 | 1,334 | 1,334 | 1,313 | 1,316 | 56,000 |
| 2024/10/21 | 1,342 | 1,350 | 1,328 | 1,330 | 81,100 |
| 2024/10/18 | 1,365 | 1,375 | 1,344 | 1,349 | 44,600 |
| 2024/10/17 | 1,349 | 1,364 | 1,344 | 1,358 | 57,200 |
| 2024/10/16 | 1,350 | 1,360 | 1,327 | 1,335 | 166,100 |
| 2024/10/15 | 1,374 | 1,388 | 1,366 | 1,386 | 42,900 |
| 2024/10/11 | 1,385 | 1,385 | 1,358 | 1,362 | 73,600 |
| 2024/10/10 | 1,400 | 1,404 | 1,378 | 1,378 | 56,300 |
| 2024/10/09 | 1,399 | 1,405 | 1,385 | 1,395 | 50,700 |
| 2024/10/08 | 1,406 | 1,421 | 1,376 | 1,381 | 71,300 |
| 2024/10/07 | 1,447 | 1,447 | 1,413 | 1,416 | 109,900 |
| 2024/10/04 | 1,395 | 1,409 | 1,395 | 1,395 | 42,400 |
| 2024/10/03 | 1,390 | 1,404 | 1,383 | 1,394 | 64,000 |
| 2024/10/02 | 1,368 | 1,390 | 1,361 | 1,361 | 48,300 |
| 2024/10/01 | 1,376 | 1,387 | 1,369 | 1,386 | 40,200 |
| 2024/09/30 | 1,380 | 1,400 | 1,363 | 1,368 | 127,500 |
| 2024/09/27 | 1,413 | 1,421 | 1,402 | 1,408 | 50,900 |
| 2024/09/26 | 1,400 | 1,411 | 1,381 | 1,411 | 61,800 |
| 2024/09/25 | 1,399 | 1,399 | 1,375 | 1,392 | 41,500 |
| 2024/09/24 | 1,387 | 1,397 | 1,379 | 1,379 | 61,200 |
| 2024/09/20 | 1,371 | 1,399 | 1,367 | 1,383 | 81,100 |
| 2024/09/19 | 1,359 | 1,372 | 1,351 | 1,351 | 86,900 |
| 2024/09/18 | 1,335 | 1,354 | 1,333 | 1,349 | 105,300 |
| 2024/09/17 | 1,353 | 1,355 | 1,310 | 1,332 | 129,500 |
| 2024/09/13 | 1,353 | 1,361 | 1,344 | 1,346 | 65,700 |
| 2024/09/12 | 1,360 | 1,375 | 1,352 | 1,366 | 70,300 |
| 2024/09/11 | 1,368 | 1,369 | 1,320 | 1,341 | 193,400 |
| 2024/09/10 | 1,388 | 1,409 | 1,371 | 1,378 | 150,000 |
| 2024/09/09 | 1,396 | 1,420 | 1,360 | 1,394 | 174,600 |
| 2024/09/06 | 1,436 | 1,452 | 1,419 | 1,431 | 126,900 |
| 2024/09/05 | 1,417 | 1,452 | 1,414 | 1,432 | 83,300 |
| 2024/09/04 | 1,441 | 1,453 | 1,415 | 1,422 | 164,200 |
| 2024/09/03 | 1,450 | 1,504 | 1,440 | 1,486 | 174,100 |
| 2024/09/02 | 1,455 | 1,467 | 1,432 | 1,440 | 86,200 |
| 2024/08/30 | 1,432 | 1,465 | 1,428 | 1,460 | 114,000 |
| 2024/08/29 | 1,427 | 1,463 | 1,405 | 1,420 | 110,300 |
| 2024/08/28 | 1,420 | 1,432 | 1,383 | 1,432 | 149,300 |
| 2024/08/27 | 1,405 | 1,442 | 1,403 | 1,434 | 100,800 |
| 2024/08/26 | 1,406 | 1,415 | 1,380 | 1,398 | 87,500 |
| 2024/08/23 | 1,414 | 1,418 | 1,395 | 1,406 | 51,700 |
| 2024/08/22 | 1,390 | 1,413 | 1,390 | 1,406 | 58,700 |
| 2024/08/21 | 1,384 | 1,421 | 1,383 | 1,404 | 73,400 |
| 2024/08/20 | 1,382 | 1,429 | 1,382 | 1,412 | 111,100 |
| 2024/08/19 | 1,372 | 1,407 | 1,362 | 1,378 | 122,900 |
| 2024/08/16 | 1,399 | 1,403 | 1,369 | 1,380 | 147,800 |
| 2024/08/15 | 1,370 | 1,399 | 1,345 | 1,399 | 167,400 |
| 2024/08/14 | 1,333 | 1,412 | 1,312 | 1,369 | 582,300 |
| 2024/08/13 | 1,197 | 1,273 | 1,190 | 1,273 | 308,400 |
| 2024/08/09 | 1,183 | 1,202 | 1,163 | 1,180 | 199,300 |
| 2024/08/08 | 1,174 | 1,192 | 1,153 | 1,159 | 247,500 |
| 2024/08/07 | 1,148 | 1,223 | 1,129 | 1,193 | 234,600 |
| 2024/08/06 | 1,141 | 1,236 | 1,137 | 1,175 | 389,000 |
| 2024/08/05 | 1,209 | 1,241 | 1,015 | 1,081 | 669,400 |
| 2024/08/02 | 1,301 | 1,315 | 1,278 | 1,279 | 344,900 |
| 2024/08/01 | 1,398 | 1,400 | 1,342 | 1,347 | 164,200 |
| 2024/07/31 | 1,381 | 1,406 | 1,375 | 1,406 | 108,900 |
| 2024/07/30 | 1,395 | 1,399 | 1,366 | 1,380 | 399,200 |
| 2024/07/29 | 1,400 | 1,407 | 1,385 | 1,402 | 94,000 |
| 2024/07/26 | 1,391 | 1,403 | 1,382 | 1,382 | 91,600 |
| 2024/07/25 | 1,404 | 1,409 | 1,387 | 1,387 | 158,900 |
| 2024/07/24 | 1,443 | 1,443 | 1,413 | 1,414 | 112,100 |
| 2024/07/23 | 1,423 | 1,455 | 1,423 | 1,445 | 163,700 |
| 2024/07/22 | 1,427 | 1,434 | 1,396 | 1,399 | 193,900 |
| 2024/07/19 | 1,450 | 1,450 | 1,415 | 1,423 | 152,400 |
| 2024/07/18 | 1,441 | 1,459 | 1,438 | 1,443 | 98,600 |
| 2024/07/17 | 1,427 | 1,453 | 1,423 | 1,452 | 158,900 |
| 2024/07/16 | 1,425 | 1,435 | 1,409 | 1,417 | 137,600 |
| 2024/07/12 | 1,414 | 1,437 | 1,410 | 1,424 | 104,000 |
| 2024/07/11 | 1,420 | 1,431 | 1,402 | 1,427 | 142,600 |
| 2024/07/10 | 1,413 | 1,415 | 1,402 | 1,415 | 123,800 |
| 2024/07/09 | 1,430 | 1,436 | 1,405 | 1,412 | 153,600 |
| 2024/07/08 | 1,457 | 1,457 | 1,416 | 1,420 | 228,900 |
| 2024/07/05 | 1,466 | 1,483 | 1,453 | 1,463 | 82,600 |
| 2024/07/04 | 1,450 | 1,479 | 1,450 | 1,462 | 122,900 |
| 2024/07/03 | 1,450 | 1,450 | 1,432 | 1,433 | 106,800 |
| 2024/07/02 | 1,421 | 1,454 | 1,421 | 1,444 | 113,800 |
| 2024/07/01 | 1,425 | 1,445 | 1,408 | 1,424 | 132,800 |
| 2024/06/28 | 1,450 | 1,455 | 1,396 | 1,407 | 246,900 |
| 2024/06/27 | 1,439 | 1,471 | 1,420 | 1,457 | 175,600 |
| 2024/06/27 | 1 -> 3.00 分割 | ||||