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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 | ||||
| 2024/06/26 | 4,310 | 4,355 | 4,280 | 4,355 | 53,900 |
| 2024/06/25 | 4,305 | 4,350 | 4,305 | 4,325 | 38,700 |
| 2024/06/24 | 4,340 | 4,340 | 4,250 | 4,270 | 55,200 |
| 2024/06/21 | 4,395 | 4,410 | 4,290 | 4,300 | 82,000 |
| 2024/06/20 | 4,390 | 4,415 | 4,370 | 4,415 | 38,000 |
| 2024/06/19 | 4,395 | 4,415 | 4,360 | 4,400 | 28,100 |
| 2024/06/18 | 4,370 | 4,420 | 4,355 | 4,370 | 29,300 |
| 2024/06/17 | 4,400 | 4,420 | 4,305 | 4,355 | 59,500 |
| 2024/06/14 | 4,210 | 4,385 | 4,205 | 4,385 | 57,200 |
| 2024/06/13 | 4,335 | 4,350 | 4,240 | 4,240 | 58,700 |
| 2024/06/12 | 4,250 | 4,305 | 4,225 | 4,305 | 41,000 |
| 2024/06/11 | 4,220 | 4,280 | 4,205 | 4,250 | 45,700 |
| 2024/06/10 | 4,215 | 4,230 | 4,175 | 4,210 | 52,500 |
| 2024/06/07 | 4,220 | 4,240 | 4,195 | 4,220 | 35,700 |
| 2024/06/06 | 4,335 | 4,335 | 4,190 | 4,220 | 55,300 |
| 2024/06/05 | 4,310 | 4,390 | 4,255 | 4,265 | 88,800 |
| 2024/06/04 | 4,300 | 4,385 | 4,270 | 4,345 | 54,500 |
| 2024/06/03 | 4,280 | 4,315 | 4,235 | 4,290 | 69,800 |
| 2024/05/31 | 4,085 | 4,170 | 4,070 | 4,150 | 55,200 |
| 2024/05/30 | 4,015 | 4,130 | 4,000 | 4,125 | 80,500 |
| 2024/05/29 | 4,220 | 4,220 | 4,060 | 4,065 | 110,600 |
| 2024/05/28 | 4,205 | 4,295 | 4,185 | 4,220 | 63,000 |
| 2024/05/27 | 4,230 | 4,280 | 4,145 | 4,200 | 73,100 |
| 2024/05/24 | 4,215 | 4,255 | 4,170 | 4,195 | 57,500 |
| 2024/05/23 | 4,230 | 4,245 | 4,175 | 4,230 | 66,600 |
| 2024/05/22 | 4,350 | 4,350 | 4,235 | 4,250 | 107,100 |
| 2024/05/21 | 4,385 | 4,425 | 4,325 | 4,360 | 103,100 |
| 2024/05/20 | 4,505 | 4,505 | 4,355 | 4,355 | 204,600 |
| 2024/05/17 | 4,525 | 4,625 | 4,445 | 4,550 | 382,400 |
| 2024/05/16 | 4,730 | 4,730 | 4,730 | 4,730 | 27,000 |
| 2024/05/15 | 5,780 | 5,860 | 5,720 | 5,730 | 61,100 |
| 2024/05/14 | 5,830 | 5,840 | 5,750 | 5,780 | 34,200 |
| 2024/05/13 | 5,750 | 5,810 | 5,720 | 5,810 | 21,300 |
| 2024/05/10 | 5,800 | 5,840 | 5,760 | 5,790 | 24,300 |
| 2024/05/09 | 5,750 | 5,820 | 5,740 | 5,780 | 26,500 |
| 2024/05/08 | 5,790 | 5,850 | 5,720 | 5,720 | 23,100 |
| 2024/05/07 | 5,830 | 5,840 | 5,790 | 5,790 | 25,400 |
| 2024/05/02 | 5,740 | 5,810 | 5,730 | 5,790 | 17,500 |
| 2024/05/01 | 5,830 | 5,830 | 5,730 | 5,740 | 23,900 |
| 2024/04/30 | 5,860 | 5,860 | 5,780 | 5,840 | 20,300 |
| 2024/04/26 | 5,680 | 5,800 | 5,650 | 5,790 | 31,400 |
| 2024/04/25 | 5,720 | 5,780 | 5,670 | 5,670 | 28,200 |
| 2024/04/24 | 5,740 | 5,740 | 5,660 | 5,700 | 25,100 |
| 2024/04/23 | 5,660 | 5,740 | 5,650 | 5,730 | 25,900 |
| 2024/04/22 | 5,630 | 5,720 | 5,600 | 5,640 | 38,300 |
| 2024/04/19 | 5,660 | 5,660 | 5,460 | 5,530 | 61,800 |
| 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 |