日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 2,318 2,600 2,318 2,524 29,200
2020/12/29 2,268 2,311 2,254 2,307 68,200
2020/12/28 2,271 2,314 2,200 2,223 49,600
2020/12/25 2,280 2,282 2,262 2,271 13,200
2020/12/24 2,265 2,321 2,263 2,295 20,000
2020/12/23 2,327 2,334 2,265 2,265 33,200
2020/12/22 2,302 2,316 2,285 2,304 47,000
2020/12/21 2,242 2,352 2,237 2,349 40,200
2020/12/18 2,172 2,189 2,160 2,177 16,300
2020/12/17 2,165 2,175 2,152 2,172 27,600
2020/12/16 2,156 2,159 2,143 2,143 16,300
2020/12/15 2,167 2,185 2,150 2,156 17,300
2020/12/14 2,203 2,217 2,189 2,189 22,700
2020/12/11 2,230 2,250 2,228 2,250 34,100
2020/12/10 2,259 2,259 2,234 2,244 10,400
2020/12/09 2,301 2,334 2,237 2,252 16,300
2020/12/08 2,399 2,400 2,312 2,334 14,200
2020/12/07 2,300 2,399 2,300 2,390 10,900
2020/12/04 2,299 2,300 2,265 2,300 58,300
2020/12/03 2,299 2,312 2,270 2,270 15,200
2020/12/02 2,269 2,300 2,269 2,285 8,700
2020/12/01 2,255 2,274 2,240 2,245 10,900
2020/11/30 2,253 2,293 2,247 2,255 25,600
2020/11/27 2,244 2,360 2,186 2,303 40,900
2020/11/26 2,199 2,210 2,155 2,200 14,100
2020/11/25 2,206 2,207 2,186 2,204 9,700
2020/11/24 2,160 2,197 2,138 2,161 23,300
2020/11/20 2,143 2,143 2,081 2,110 9,900
2020/11/19 2,188 2,188 2,112 2,143 14,100
2020/11/18 2,136 2,199 2,135 2,199 19,600
2020/11/17 2,183 2,198 2,157 2,179 8,900
2020/11/16 2,021 2,211 2,021 2,201 30,000
2020/11/13 1,980 2,014 1,942 1,977 45,900
2020/11/12 1,962 2,000 1,951 1,999 12,100
2020/11/11 1,940 1,961 1,928 1,961 9,900
2020/11/10 1,884 1,930 1,884 1,926 16,900
2020/11/09 1,865 1,875 1,853 1,866 16,100
2020/11/06 1,843 1,855 1,818 1,847 16,100
2020/11/05 1,839 1,879 1,825 1,867 8,200
2020/11/04 1,863 1,877 1,828 1,839 12,700
2020/11/02 1,859 1,894 1,845 1,863 13,900
2020/10/30 1,908 1,921 1,859 1,859 17,000
2020/10/29 1,876 1,910 1,875 1,900 13,100
2020/10/28 1,859 1,876 1,829 1,876 11,400
2020/10/27 1,820 1,859 1,805 1,859 8,600
2020/10/26 1,851 1,862 1,805 1,805 5,800
2020/10/23 1,866 1,866 1,827 1,851 8,600
2020/10/22 1,881 1,881 1,850 1,853 4,200
2020/10/21 1,860 1,881 1,851 1,881 4,200
2020/10/20 1,896 1,896 1,855 1,855 3,600
2020/10/19 1,861 1,885 1,861 1,868 4,600
2020/10/16 1,863 1,878 1,859 1,863 9,100
2020/10/15 1,862 1,879 1,856 1,863 11,600
2020/10/14 1,882 1,898 1,861 1,861 14,300
2020/10/13 1,881 1,891 1,870 1,881 4,700
2020/10/12 1,901 1,922 1,886 1,897 7,000
2020/10/09 1,955 1,955 1,911 1,911 8,500
2020/10/08 1,934 1,956 1,909 1,951 13,900
2020/10/07 1,893 1,917 1,892 1,914 12,800
2020/10/06 1,899 1,910 1,865 1,898 19,500
2020/10/05 1,881 1,903 1,871 1,900 16,800
2020/10/02 1,868 1,889 1,836 1,852 16,700
2020/09/30 1,894 1,897 1,873 1,878 11,800
2020/09/29 1,900 1,910 1,884 1,894 17,200
2020/09/28 1,901 1,910 1,885 1,910 24,700
2020/09/25 1,900 1,908 1,874 1,907 23,300
2020/09/24 1,897 1,897 1,864 1,877 11,600
2020/09/23 1,898 1,898 1,880 1,890 12,900
2020/09/18 1,900 1,904 1,891 1,900 12,700
2020/09/17 1,900 1,905 1,887 1,903 14,900
2020/09/16 1,900 1,910 1,885 1,910 19,900
2020/09/15 1,898 1,907 1,883 1,905 12,900
2020/09/14 1,885 1,898 1,869 1,880 10,300
2020/09/11 1,915 1,915 1,885 1,885 17,200
2020/09/10 1,900 1,907 1,876 1,900 11,700
2020/09/09 1,900 1,910 1,886 1,897 18,800
2020/09/08 1,900 1,910 1,881 1,910 17,600
2020/09/07 1,881 1,910 1,813 1,889 17,100
2020/09/04 1,889 1,900 1,871 1,888 4,500
2020/09/03 1,897 1,898 1,878 1,894 5,200
2020/09/02 1,872 1,897 1,863 1,897 5,800
2020/09/01 1,899 1,899 1,867 1,870 4,100
2020/08/31 1,883 1,900 1,863 1,886 7,900
2020/08/28 1,871 1,889 1,840 1,866 11,400
2020/08/27 1,877 1,891 1,837 1,880 10,700
2020/08/26 1,903 1,911 1,858 1,877 12,400
2020/08/25 2,035 2,035 1,907 1,930 36,000
2020/08/24 2,027 2,050 1,967 1,996 20,700
2020/08/21 2,007 2,026 1,967 1,990 36,300
2020/08/20 1,992 1,998 1,966 1,967 14,000
2020/08/19 1,963 1,989 1,959 1,975 4,000
2020/08/18 1,973 1,992 1,932 1,967 11,100
2020/08/17 1,944 2,007 1,944 1,977 8,200
2020/08/14 1,950 2,025 1,940 1,967 23,900
2020/08/13 2,195 2,197 2,068 2,116 14,600
2020/08/12 2,200 2,200 2,100 2,196 10,300
2020/08/11 2,042 2,200 2,042 2,200 17,900
2020/08/07 1,955 2,088 1,955 2,063 11,400
2020/08/06 1,901 2,005 1,901 2,005 11,900
2020/08/05 1,885 1,949 1,858 1,917 49,500
2020/08/04 1,853 1,898 1,836 1,885 32,900
2020/08/03 1,891 1,930 1,801 1,808 44,100
2020/07/31 1,901 1,901 1,809 1,851 34,500
2020/07/30 2,050 2,065 1,900 1,920 95,100
2020/07/29 2,100 2,100 2,014 2,018 32,800
2020/07/28 2,101 2,126 2,060 2,100 16,300
2020/07/27 2,165 2,165 2,021 2,119 37,400
2020/07/22 2,179 2,179 2,130 2,157 11,100
2020/07/21 2,138 2,138 2,103 2,138 8,100
2020/07/20 2,148 2,148 2,108 2,138 8,800
2020/07/17 2,174 2,180 2,136 2,149 8,300
2020/07/16 2,165 2,205 2,145 2,174 20,900
2020/07/15 2,100 2,180 2,100 2,165 13,200
2020/07/14 2,155 2,185 2,093 2,110 20,200
2020/07/13 2,100 2,155 2,098 2,155 17,000
2020/07/10 2,145 2,181 2,095 2,100 21,300
2020/07/09 2,134 2,186 2,065 2,177 27,800
2020/07/08 2,012 2,174 2,012 2,157 39,300
2020/07/07 2,073 2,073 2,003 2,042 25,300
2020/07/06 2,080 2,176 2,075 2,098 20,500
2020/07/03 2,124 2,124 2,004 2,047 28,800
2020/07/02 2,069 2,138 2,051 2,124 21,900
2020/07/01 2,107 2,146 2,076 2,100 31,200
2020/06/30 2,105 2,191 2,100 2,129 13,300
2020/06/29 2,110 2,110 2,042 2,105 12,200
2020/06/26 2,121 2,121 2,045 2,106 13,200
2020/06/25 2,081 2,115 2,041 2,071 16,400
2020/06/24 2,083 2,112 2,075 2,100 7,900
2020/06/23 2,050 2,093 2,050 2,078 7,400
2020/06/22 1,978 2,058 1,978 2,050 10,600
2020/06/19 2,050 2,073 1,979 1,997 40,700
2020/06/18 2,099 2,099 2,046 2,052 17,500
2020/06/17 2,099 2,149 2,037 2,099 24,100
2020/06/16 2,050 2,113 2,049 2,086 24,500
2020/06/15 2,100 2,150 2,037 2,037 23,100
2020/06/12 2,087 2,121 1,978 2,096 28,100
2020/06/11 2,129 2,173 2,069 2,173 30,100
2020/06/10 2,200 2,200 2,114 2,135 19,800
2020/06/09 2,210 2,210 2,120 2,198 15,500
2020/06/08 2,199 2,204 2,165 2,198 22,100
2020/06/05 2,070 2,207 2,033 2,182 43,500
2020/06/04 2,021 2,050 1,967 2,050 16,700
2020/06/03 2,030 2,078 2,000 2,021 16,900
2020/06/02 1,954 2,051 1,954 2,051 18,800
2020/06/01 2,006 2,078 1,932 1,981 25,400
2020/05/29 1,925 2,023 1,866 1,919 107,500
2020/05/28 2,035 2,061 1,930 1,974 31,000
2020/05/27 1,910 2,093 1,869 2,035 33,300
2020/05/26 1,900 1,991 1,900 1,933 20,400
2020/05/25 1,874 1,898 1,870 1,896 25,200
2020/05/22 1,800 1,886 1,784 1,874 24,700
2020/05/21 1,698 1,805 1,693 1,800 28,600
2020/05/20 1,731 1,731 1,691 1,691 28,800
2020/05/19 1,783 1,783 1,744 1,750 28,400
2020/05/18 1,805 1,814 1,727 1,783 21,100
2020/05/15 1,913 1,929 1,842 1,851 26,300
2020/05/14 2,015 2,035 1,952 1,952 8,100
2020/05/13 2,159 2,159 2,015 2,015 14,200
2020/05/12 2,116 2,179 2,104 2,159 5,100
2020/05/11 1,963 2,100 1,963 2,100 9,600
2020/05/08 1,900 1,962 1,880 1,962 9,100
2020/05/07 1,878 1,900 1,831 1,900 6,700
2020/05/01 1,827 1,880 1,810 1,880 8,300
2020/04/30 1,845 1,887 1,825 1,825 8,200
2020/04/28 1,786 1,849 1,786 1,828 9,200
2020/04/27 1,812 1,859 1,786 1,786 7,900
2020/04/24 1,824 1,881 1,744 1,796 41,400
2020/04/23 1,730 1,794 1,720 1,784 9,800
2020/04/22 1,751 1,751 1,720 1,730 6,200
2020/04/21 1,782 1,840 1,760 1,786 6,700
2020/04/20 1,868 1,868 1,790 1,809 7,100
2020/04/17 1,810 1,889 1,810 1,828 7,800
2020/04/16 1,722 1,816 1,722 1,810 9,700
2020/04/15 1,768 1,831 1,740 1,760 11,800
2020/04/14 1,805 1,879 1,771 1,796 12,700
2020/04/13 1,869 1,869 1,764 1,830 8,700
2020/04/10 1,968 1,968 1,823 1,842 8,200
2020/04/09 1,890 1,959 1,853 1,959 16,800
2020/04/08 1,704 1,941 1,704 1,850 16,800
2020/04/07 1,700 1,754 1,657 1,716 19,700
2020/04/06 1,685 1,701 1,615 1,650 30,800
2020/04/03 1,834 1,842 1,682 1,692 24,400
2020/04/02 1,972 1,972 1,856 1,856 14,500
2020/04/01 1,990 2,004 1,973 1,973 11,400
2020/03/31 2,101 2,101 2,001 2,014 11,400
2020/03/30 2,156 2,171 2,113 2,115 17,800
2020/03/27 2,200 2,202 2,143 2,200 22,500
2020/03/26 2,139 2,139 2,010 2,132 16,300
2020/03/25 2,200 2,218 2,098 2,139 36,000
2020/03/24 2,200 2,215 2,133 2,176 20,000
2020/03/23 2,200 2,201 2,151 2,200 17,800
2020/03/19 2,177 2,214 2,145 2,214 32,400
2020/03/18 2,192 2,218 2,158 2,182 38,800
2020/03/17 2,151 2,217 2,125 2,192 46,200
2020/03/16 2,150 2,215 2,150 2,194 35,000
2020/03/13 2,094 2,194 2,025 2,120 29,200
2020/03/12 2,251 2,266 2,193 2,194 32,700
2020/03/11 2,344 2,356 2,299 2,307 46,100
2020/03/10 2,205 2,306 2,155 2,306 31,900
2020/03/09 2,301 2,354 2,243 2,305 42,300
2020/03/06 2,567 2,581 2,437 2,454 16,400
2020/03/05 2,580 2,599 2,536 2,572 11,700
2020/03/04 2,648 2,665 2,578 2,578 11,800
2020/03/03 2,783 2,826 2,666 2,666 8,100
2020/03/02 2,734 2,815 2,734 2,798 10,500
2020/02/28 2,657 2,882 2,657 2,834 16,600
2020/02/27 2,921 2,930 2,800 2,807 8,500
2020/02/26 2,925 2,969 2,920 2,929 9,000
2020/02/25 3,060 3,080 2,905 3,040 22,800
2020/02/21 3,145 3,160 3,125 3,145 9,800
2020/02/20 3,200 3,205 3,140 3,145 10,800
2020/02/19 3,165 3,230 3,155 3,175 11,000
2020/02/18 3,060 3,250 3,060 3,235 21,400
2020/02/17 3,215 3,240 2,956 3,060 70,000
2020/02/14 3,510 3,530 3,450 3,495 3,800
2020/02/13 3,520 3,520 3,460 3,510 5,400
2020/02/12 3,610 3,610 3,520 3,520 5,200
2020/02/10 3,615 3,615 3,560 3,610 5,100
2020/02/07 3,600 3,620 3,570 3,615 2,600
2020/02/06 3,605 3,630 3,600 3,610 4,700
2020/02/05 3,600 3,650 3,600 3,605 3,700
2020/02/04 3,555 3,635 3,555 3,610 6,000
2020/02/03 3,585 3,615 3,585 3,600 4,500
2020/01/31 3,685 3,695 3,655 3,655 3,800
2020/01/30 3,645 3,690 3,640 3,690 9,700
2020/01/29 3,675 3,695 3,665 3,690 7,800
2020/01/28 3,650 3,670 3,605 3,665 10,400
2020/01/27 3,600 3,660 3,600 3,650 8,000
2020/01/24 3,650 3,655 3,600 3,650 10,200
2020/01/23 3,650 3,650 3,605 3,620 4,200
2020/01/22 3,645 3,650 3,630 3,650 5,500
2020/01/21 3,600 3,635 3,585 3,605 9,400
2020/01/20 3,585 3,600 3,540 3,575 7,100
2020/01/17 3,605 3,620 3,600 3,600 4,800
2020/01/16 3,625 3,645 3,595 3,605 6,000
2020/01/15 3,590 3,625 3,555 3,600 9,100
2020/01/14 3,535 3,615 3,500 3,615 10,400
2020/01/10 3,560 3,560 3,515 3,515 1,700
2020/01/09 3,515 3,540 3,505 3,505 2,500
2020/01/08 3,535 3,535 3,465 3,500 9,600
2020/01/07 3,505 3,550 3,500 3,540 8,500
2020/01/06 3,570 3,570 3,500 3,505 8,200

このページの先頭へ