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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/26 | 4,625 | 4,625 | 4,570 | 4,615 | 10,900 |
| 2023/06/23 | 4,650 | 4,665 | 4,590 | 4,620 | 14,900 |
| 2023/06/22 | 4,635 | 4,645 | 4,595 | 4,615 | 17,500 |
| 2023/06/21 | 4,585 | 4,685 | 4,585 | 4,615 | 27,400 |
| 2023/06/20 | 4,560 | 4,605 | 4,560 | 4,600 | 13,000 |
| 2023/06/19 | 4,625 | 4,625 | 4,550 | 4,590 | 13,500 |
| 2023/06/16 | 4,520 | 4,610 | 4,515 | 4,610 | 22,300 |
| 2023/06/15 | 4,590 | 4,600 | 4,520 | 4,520 | 15,100 |
| 2023/06/14 | 4,500 | 4,650 | 4,480 | 4,590 | 30,000 |
| 2023/06/13 | 4,560 | 4,560 | 4,465 | 4,480 | 20,700 |
| 2023/06/12 | 4,525 | 4,525 | 4,475 | 4,510 | 15,900 |
| 2023/06/09 | 4,450 | 4,545 | 4,450 | 4,520 | 20,900 |
| 2023/06/08 | 4,515 | 4,520 | 4,395 | 4,420 | 25,300 |
| 2023/06/07 | 4,590 | 4,620 | 4,485 | 4,515 | 31,400 |
| 2023/06/06 | 4,470 | 4,650 | 4,430 | 4,625 | 40,000 |
| 2023/06/05 | 4,440 | 4,490 | 4,390 | 4,470 | 29,500 |
| 2023/06/02 | 4,210 | 4,365 | 4,185 | 4,360 | 27,600 |
| 2023/06/01 | 4,155 | 4,220 | 4,155 | 4,180 | 16,100 |
| 2023/05/31 | 4,200 | 4,280 | 4,175 | 4,195 | 27,900 |
| 2023/05/30 | 4,280 | 4,280 | 4,205 | 4,215 | 22,400 |
| 2023/05/29 | 4,315 | 4,330 | 4,280 | 4,295 | 20,500 |
| 2023/05/26 | 4,265 | 4,335 | 4,235 | 4,270 | 17,400 |
| 2023/05/25 | 4,180 | 4,275 | 4,170 | 4,265 | 23,200 |
| 2023/05/24 | 4,080 | 4,150 | 4,080 | 4,140 | 11,600 |
| 2023/05/23 | 4,150 | 4,155 | 4,095 | 4,130 | 24,800 |
| 2023/05/22 | 4,070 | 4,165 | 4,070 | 4,165 | 10,800 |
| 2023/05/19 | 4,205 | 4,215 | 4,130 | 4,135 | 19,100 |
| 2023/05/18 | 4,065 | 4,240 | 4,050 | 4,235 | 31,800 |
| 2023/05/17 | 4,120 | 4,120 | 3,990 | 4,035 | 28,600 |
| 2023/05/16 | 4,180 | 4,190 | 4,080 | 4,130 | 30,200 |
| 2023/05/15 | 3,950 | 4,340 | 3,950 | 4,205 | 89,000 |
| 2023/05/12 | 3,950 | 4,010 | 3,945 | 3,950 | 24,800 |
| 2023/05/11 | 3,990 | 4,030 | 3,980 | 4,000 | 12,000 |
| 2023/05/10 | 4,010 | 4,020 | 3,975 | 3,990 | 18,100 |
| 2023/05/09 | 4,015 | 4,065 | 3,980 | 4,025 | 21,600 |
| 2023/05/08 | 3,940 | 4,030 | 3,920 | 4,015 | 37,800 |
| 2023/05/02 | 3,880 | 3,960 | 3,880 | 3,940 | 25,000 |
| 2023/05/01 | 3,885 | 3,885 | 3,840 | 3,875 | 14,300 |
| 2023/04/28 | 3,825 | 3,880 | 3,820 | 3,860 | 11,100 |
| 2023/04/27 | 3,785 | 3,830 | 3,775 | 3,805 | 16,500 |
| 2023/04/26 | 3,850 | 3,855 | 3,795 | 3,795 | 24,700 |
| 2023/04/25 | 3,825 | 3,920 | 3,825 | 3,885 | 24,200 |
| 2023/04/24 | 3,785 | 3,820 | 3,785 | 3,810 | 10,900 |
| 2023/04/21 | 3,810 | 3,815 | 3,750 | 3,780 | 20,700 |
| 2023/04/20 | 3,770 | 3,825 | 3,770 | 3,825 | 27,900 |
| 2023/04/19 | 3,750 | 3,780 | 3,745 | 3,770 | 8,900 |
| 2023/04/18 | 3,740 | 3,795 | 3,730 | 3,765 | 18,600 |
| 2023/04/17 | 3,750 | 3,750 | 3,715 | 3,715 | 13,200 |
| 2023/04/14 | 3,745 | 3,765 | 3,720 | 3,750 | 18,200 |
| 2023/04/13 | 3,760 | 3,775 | 3,710 | 3,740 | 15,000 |
| 2023/04/12 | 3,700 | 3,760 | 3,695 | 3,760 | 17,600 |
| 2023/04/11 | 3,680 | 3,705 | 3,655 | 3,695 | 13,700 |
| 2023/04/10 | 3,620 | 3,655 | 3,620 | 3,645 | 18,000 |
| 2023/04/07 | 3,570 | 3,600 | 3,560 | 3,590 | 20,400 |
| 2023/04/06 | 3,595 | 3,595 | 3,550 | 3,570 | 14,700 |
| 2023/04/05 | 3,650 | 3,655 | 3,580 | 3,595 | 25,600 |
| 2023/04/04 | 3,720 | 3,725 | 3,660 | 3,690 | 20,000 |
| 2023/04/03 | 3,745 | 3,765 | 3,710 | 3,730 | 10,900 |
| 2023/03/31 | 3,675 | 3,735 | 3,675 | 3,715 | 17,400 |
| 2023/03/30 | 3,640 | 3,665 | 3,630 | 3,640 | 15,000 |
| 2023/03/29 | 3,555 | 3,645 | 3,550 | 3,645 | 22,600 |
| 2023/03/28 | 3,575 | 3,575 | 3,515 | 3,525 | 15,200 |
| 2023/03/27 | 3,520 | 3,610 | 3,520 | 3,560 | 19,500 |
| 2023/03/24 | 3,510 | 3,520 | 3,465 | 3,500 | 23,700 |
| 2023/03/23 | 3,345 | 3,510 | 3,330 | 3,485 | 26,700 |
| 2023/03/22 | 3,405 | 3,415 | 3,350 | 3,375 | 22,100 |
| 2023/03/20 | 3,430 | 3,450 | 3,345 | 3,350 | 27,900 |
| 2023/03/17 | 3,465 | 3,495 | 3,420 | 3,425 | 23,000 |
| 2023/03/16 | 3,450 | 3,465 | 3,380 | 3,405 | 38,900 |
| 2023/03/15 | 3,540 | 3,580 | 3,505 | 3,505 | 26,600 |
| 2023/03/14 | 3,600 | 3,610 | 3,480 | 3,490 | 39,900 |
| 2023/03/13 | 3,630 | 3,655 | 3,605 | 3,635 | 16,100 |
| 2023/03/10 | 3,725 | 3,745 | 3,670 | 3,685 | 30,600 |
| 2023/03/09 | 3,820 | 3,850 | 3,750 | 3,770 | 25,700 |
| 2023/03/08 | 3,705 | 3,795 | 3,705 | 3,790 | 20,900 |
| 2023/03/07 | 3,650 | 3,720 | 3,650 | 3,700 | 32,400 |
| 2023/03/06 | 3,650 | 3,670 | 3,625 | 3,635 | 17,500 |
| 2023/03/03 | 3,600 | 3,650 | 3,600 | 3,640 | 16,600 |
| 2023/03/02 | 3,655 | 3,660 | 3,580 | 3,595 | 12,500 |
| 2023/03/01 | 3,560 | 3,655 | 3,560 | 3,640 | 17,800 |
| 2023/02/28 | 3,570 | 3,600 | 3,565 | 3,590 | 19,300 |
| 2023/02/27 | 3,595 | 3,610 | 3,550 | 3,570 | 21,300 |
| 2023/02/24 | 3,610 | 3,615 | 3,585 | 3,595 | 11,000 |
| 2023/02/22 | 3,605 | 3,615 | 3,560 | 3,585 | 23,500 |
| 2023/02/21 | 3,645 | 3,645 | 3,610 | 3,625 | 10,300 |
| 2023/02/20 | 3,630 | 3,680 | 3,620 | 3,625 | 16,600 |
| 2023/02/17 | 3,580 | 3,615 | 3,580 | 3,605 | 14,000 |
| 2023/02/16 | 3,650 | 3,710 | 3,595 | 3,620 | 35,400 |
| 2023/02/15 | 3,550 | 3,740 | 3,550 | 3,605 | 73,900 |
| 2023/02/14 | 3,560 | 3,575 | 3,515 | 3,530 | 36,900 |
| 2023/02/13 | 3,555 | 3,580 | 3,520 | 3,560 | 23,100 |
| 2023/02/10 | 3,515 | 3,580 | 3,515 | 3,565 | 18,700 |
| 2023/02/09 | 3,515 | 3,540 | 3,510 | 3,515 | 7,100 |
| 2023/02/08 | 3,520 | 3,555 | 3,485 | 3,535 | 19,300 |
| 2023/02/07 | 3,540 | 3,570 | 3,515 | 3,520 | 15,200 |
| 2023/02/06 | 3,495 | 3,535 | 3,495 | 3,525 | 20,800 |
| 2023/02/03 | 3,440 | 3,470 | 3,430 | 3,465 | 16,000 |
| 2023/02/02 | 3,515 | 3,515 | 3,420 | 3,450 | 20,800 |
| 2023/02/01 | 3,490 | 3,535 | 3,485 | 3,515 | 15,000 |
| 2023/01/31 | 3,480 | 3,510 | 3,460 | 3,465 | 15,700 |
| 2023/01/30 | 3,545 | 3,545 | 3,440 | 3,465 | 25,500 |
| 2023/01/27 | 3,510 | 3,530 | 3,510 | 3,515 | 18,300 |
| 2023/01/26 | 3,510 | 3,575 | 3,500 | 3,530 | 34,000 |
| 2023/01/25 | 3,495 | 3,515 | 3,475 | 3,505 | 19,900 |
| 2023/01/24 | 3,495 | 3,500 | 3,470 | 3,475 | 17,500 |
| 2023/01/23 | 3,495 | 3,515 | 3,460 | 3,495 | 29,900 |
| 2023/01/20 | 3,460 | 3,495 | 3,420 | 3,490 | 19,900 |
| 2023/01/19 | 3,435 | 3,450 | 3,415 | 3,415 | 17,100 |
| 2023/01/18 | 3,445 | 3,500 | 3,420 | 3,455 | 18,200 |
| 2023/01/17 | 3,400 | 3,440 | 3,400 | 3,425 | 16,600 |
| 2023/01/16 | 3,415 | 3,445 | 3,400 | 3,415 | 22,000 |
| 2023/01/13 | 3,475 | 3,485 | 3,415 | 3,415 | 29,800 |
| 2023/01/12 | 3,540 | 3,540 | 3,490 | 3,510 | 19,300 |
| 2023/01/11 | 3,505 | 3,550 | 3,505 | 3,550 | 26,900 |
| 2023/01/10 | 3,470 | 3,550 | 3,450 | 3,505 | 43,400 |
| 2023/01/06 | 3,380 | 3,470 | 3,380 | 3,470 | 29,700 |
| 2023/01/05 | 3,415 | 3,455 | 3,410 | 3,445 | 25,500 |
| 2023/01/04 | 3,410 | 3,455 | 3,345 | 3,420 | 42,400 |