ウィザス(9696)の株価時系列情報
ウィザス(9696)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,225 | 3,230 | 3,225 | 3,225 | 40,300 |
| 2025/06/12 | 3,225 | 3,230 | 3,225 | 3,225 | 60,400 |
| 2025/06/11 | 3,225 | 3,230 | 3,220 | 3,225 | 496,700 |
| 2025/06/10 | 3,225 | 3,230 | 3,220 | 3,220 | 1,028,700 |
| 2025/06/09 | 2,722 | 2,775 | 2,715 | 2,743 | 38,000 |
| 2025/06/06 | 2,700 | 2,731 | 2,653 | 2,724 | 30,600 |
| 2025/06/05 | 2,650 | 2,712 | 2,650 | 2,693 | 38,100 |
| 2025/06/04 | 2,673 | 2,703 | 2,648 | 2,649 | 54,500 |
| 2025/06/03 | 2,700 | 2,756 | 2,660 | 2,690 | 45,800 |
| 2025/06/02 | 2,772 | 2,772 | 2,684 | 2,699 | 44,600 |
| 2025/05/30 | 2,700 | 2,772 | 2,700 | 2,772 | 11,400 |
| 2025/05/29 | 2,725 | 2,787 | 2,722 | 2,722 | 12,800 |
| 2025/05/28 | 2,696 | 2,767 | 2,644 | 2,766 | 50,500 |
| 2025/05/27 | 2,700 | 2,788 | 2,685 | 2,699 | 39,900 |
| 2025/05/26 | 2,550 | 2,685 | 2,525 | 2,658 | 34,800 |
| 2025/05/23 | 2,617 | 2,656 | 2,569 | 2,595 | 32,300 |
| 2025/05/22 | 2,631 | 2,640 | 2,580 | 2,591 | 25,300 |
| 2025/05/21 | 2,615 | 2,620 | 2,590 | 2,620 | 18,900 |
| 2025/05/20 | 2,599 | 2,625 | 2,568 | 2,594 | 30,500 |
| 2025/05/19 | 2,610 | 2,618 | 2,583 | 2,600 | 14,500 |
| 2025/05/16 | 2,568 | 2,627 | 2,558 | 2,606 | 51,500 |
| 2025/05/15 | 2,527 | 2,593 | 2,514 | 2,567 | 36,000 |
| 2025/05/14 | 2,566 | 2,600 | 2,430 | 2,514 | 161,900 |
| 2025/05/13 | 2,798 | 2,804 | 2,704 | 2,766 | 90,700 |
| 2025/05/12 | 2,760 | 2,796 | 2,633 | 2,795 | 193,600 |
| 2025/05/09 | 2,672 | 2,750 | 2,672 | 2,735 | 103,900 |
| 2025/05/08 | 2,597 | 2,719 | 2,559 | 2,660 | 43,600 |
| 2025/05/07 | 2,484 | 2,600 | 2,483 | 2,562 | 45,400 |
| 2025/05/02 | 2,446 | 2,524 | 2,410 | 2,484 | 24,900 |
| 2025/05/01 | 2,499 | 2,535 | 2,430 | 2,447 | 23,300 |
| 2025/04/30 | 2,484 | 2,520 | 2,415 | 2,452 | 8,200 |
| 2025/04/28 | 2,439 | 2,520 | 2,438 | 2,500 | 66,100 |
| 2025/04/25 | 2,337 | 2,441 | 2,337 | 2,439 | 6,500 |
| 2025/04/24 | 2,350 | 2,490 | 2,343 | 2,343 | 32,100 |
| 2025/04/23 | 2,345 | 2,345 | 2,292 | 2,334 | 11,400 |
| 2025/04/22 | 2,302 | 2,363 | 2,292 | 2,295 | 22,700 |
| 2025/04/21 | 2,307 | 2,365 | 2,286 | 2,351 | 13,500 |
| 2025/04/18 | 2,210 | 2,329 | 2,210 | 2,329 | 25,600 |
| 2025/04/17 | 2,210 | 2,278 | 2,203 | 2,211 | 7,800 |
| 2025/04/16 | 2,186 | 2,250 | 2,186 | 2,210 | 8,700 |
| 2025/04/15 | 2,164 | 2,200 | 2,097 | 2,200 | 13,600 |
| 2025/04/14 | 2,125 | 2,178 | 2,100 | 2,151 | 11,500 |
| 2025/04/11 | 1,950 | 2,100 | 1,950 | 2,075 | 13,900 |
| 2025/04/10 | 2,050 | 2,065 | 1,987 | 2,000 | 21,300 |
| 2025/04/09 | 2,000 | 2,000 | 1,961 | 2,000 | 11,200 |
| 2025/04/08 | 1,905 | 2,041 | 1,904 | 2,020 | 21,300 |
| 2025/04/07 | 1,959 | 1,959 | 1,836 | 1,880 | 36,700 |
| 2025/04/04 | 2,098 | 2,133 | 1,959 | 2,041 | 26,200 |
| 2025/04/03 | 2,112 | 2,137 | 2,098 | 2,098 | 6,200 |
| 2025/04/02 | 2,182 | 2,194 | 2,162 | 2,162 | 9,700 |
| 2025/04/01 | 2,200 | 2,205 | 2,151 | 2,182 | 8,800 |
| 2025/03/28 | 2,113 | 2,248 | 2,113 | 2,200 | 7,200 |
| 2025/03/27 | 2,200 | 2,225 | 2,200 | 2,203 | 3,800 |
| 2025/03/26 | 2,253 | 2,253 | 2,202 | 2,213 | 6,100 |
| 2025/03/25 | 2,201 | 2,238 | 2,183 | 2,234 | 6,800 |
| 2025/03/24 | 2,239 | 2,263 | 2,201 | 2,201 | 116,300 |
| 2025/03/21 | 2,216 | 2,274 | 2,182 | 2,239 | 17,000 |
| 2025/03/19 | 2,190 | 2,225 | 2,190 | 2,225 | 1,600 |
| 2025/03/18 | 2,188 | 2,211 | 2,188 | 2,211 | 4,600 |
| 2025/03/17 | 2,238 | 2,239 | 2,189 | 2,220 | 2,900 |
| 2025/03/14 | 2,189 | 2,238 | 2,188 | 2,188 | 10,100 |
| 2025/03/13 | 2,225 | 2,225 | 2,188 | 2,191 | 5,700 |
| 2025/03/12 | 2,205 | 2,245 | 2,195 | 2,216 | 2,100 |
| 2025/03/11 | 2,245 | 2,246 | 2,083 | 2,205 | 21,300 |
| 2025/03/10 | 2,289 | 2,310 | 2,240 | 2,245 | 10,200 |
| 2025/03/07 | 2,277 | 2,289 | 2,264 | 2,289 | 2,900 |
| 2025/03/06 | 2,279 | 2,317 | 2,272 | 2,278 | 3,800 |
| 2025/03/05 | 2,297 | 2,302 | 2,262 | 2,275 | 9,600 |
| 2025/03/04 | 2,333 | 2,333 | 2,302 | 2,325 | 7,000 |
| 2025/03/03 | 2,330 | 2,386 | 2,330 | 2,380 | 16,000 |
| 2025/02/28 | 2,297 | 2,337 | 2,297 | 2,330 | 8,900 |
| 2025/02/27 | 2,293 | 2,336 | 2,293 | 2,308 | 11,900 |
| 2025/02/26 | 2,252 | 2,334 | 2,218 | 2,297 | 35,200 |
| 2025/02/25 | 2,304 | 2,309 | 2,257 | 2,257 | 11,600 |
| 2025/02/21 | 2,335 | 2,335 | 2,282 | 2,282 | 4,300 |
| 2025/02/20 | 2,302 | 2,309 | 2,292 | 2,297 | 5,400 |
| 2025/02/19 | 2,280 | 2,328 | 2,280 | 2,302 | 6,000 |
| 2025/02/18 | 2,276 | 2,314 | 2,262 | 2,277 | 18,600 |
| 2025/02/17 | 2,311 | 2,311 | 2,257 | 2,276 | 14,900 |
| 2025/02/14 | 2,272 | 2,337 | 2,207 | 2,307 | 44,700 |
| 2025/02/13 | 2,312 | 2,364 | 2,285 | 2,313 | 45,600 |
| 2025/02/12 | 2,342 | 2,342 | 2,293 | 2,312 | 33,500 |
| 2025/02/10 | 2,345 | 2,370 | 2,279 | 2,292 | 86,300 |
| 2025/02/07 | 2,415 | 2,415 | 2,305 | 2,335 | 16,500 |
| 2025/02/06 | 2,404 | 2,404 | 2,370 | 2,375 | 6,200 |
| 2025/02/05 | 2,349 | 2,420 | 2,349 | 2,418 | 6,100 |
| 2025/02/04 | 2,315 | 2,429 | 2,302 | 2,350 | 24,700 |
| 2025/02/03 | 2,305 | 2,348 | 2,305 | 2,320 | 4,600 |
| 2025/01/31 | 2,333 | 2,333 | 2,285 | 2,333 | 1,300 |
| 2025/01/30 | 2,318 | 2,318 | 2,232 | 2,283 | 3,300 |
| 2025/01/29 | 2,273 | 2,316 | 2,270 | 2,316 | 5,200 |
| 2025/01/28 | 2,250 | 2,279 | 2,209 | 2,273 | 8,200 |
| 2025/01/27 | 2,246 | 2,285 | 2,189 | 2,254 | 18,700 |
| 2025/01/24 | 2,176 | 2,247 | 2,176 | 2,247 | 25,700 |
| 2025/01/23 | 2,188 | 2,224 | 2,170 | 2,170 | 16,400 |
| 2025/01/22 | 2,202 | 2,222 | 2,180 | 2,188 | 6,900 |
| 2025/01/21 | 2,202 | 2,229 | 2,202 | 2,202 | 2,200 |
| 2025/01/20 | 2,229 | 2,264 | 2,180 | 2,212 | 13,600 |
| 2025/01/17 | 2,219 | 2,241 | 2,205 | 2,205 | 12,400 |
| 2025/01/16 | 2,368 | 2,370 | 2,251 | 2,251 | 3,800 |
| 2025/01/15 | 2,248 | 2,318 | 2,224 | 2,289 | 13,800 |
| 2025/01/14 | 2,253 | 2,255 | 2,181 | 2,240 | 43,300 |
| 2025/01/10 | 2,272 | 2,305 | 2,251 | 2,251 | 4,200 |
| 2025/01/09 | 2,289 | 2,289 | 2,241 | 2,267 | 4,800 |
| 2025/01/08 | 2,248 | 2,334 | 2,237 | 2,289 | 15,200 |
| 2025/01/07 | 2,302 | 2,305 | 2,247 | 2,247 | 28,500 |
| 2025/01/06 | 2,278 | 2,370 | 2,278 | 2,301 | 22,200 |
| 2024/12/30 | 2,387 | 2,411 | 2,250 | 2,254 | 54,400 |
| 2024/12/27 | 2,300 | 2,521 | 2,300 | 2,420 | 157,800 |
| 2024/12/26 | 2,275 | 2,290 | 2,200 | 2,200 | 15,000 |
| 2024/12/25 | 2,178 | 2,264 | 2,164 | 2,262 | 34,400 |
| 2024/12/24 | 2,145 | 2,279 | 2,111 | 2,159 | 57,900 |
| 2024/12/23 | 2,235 | 2,235 | 2,109 | 2,133 | 35,900 |
| 2024/12/20 | 2,100 | 2,240 | 2,100 | 2,218 | 50,900 |
| 2024/12/19 | 2,097 | 2,213 | 2,097 | 2,190 | 34,400 |
| 2024/12/18 | 2,164 | 2,200 | 2,099 | 2,106 | 19,900 |
| 2024/12/17 | 2,151 | 2,200 | 2,080 | 2,189 | 40,400 |
| 2024/12/16 | 2,162 | 2,238 | 2,029 | 2,143 | 59,300 |
| 2024/12/13 | 1,985 | 2,074 | 1,957 | 2,059 | 9,700 |
| 2024/12/12 | 2,005 | 2,032 | 1,920 | 1,989 | 23,200 |
| 2024/12/11 | 1,983 | 2,024 | 1,937 | 2,003 | 17,100 |
| 2024/12/10 | 1,960 | 1,995 | 1,910 | 1,980 | 7,700 |
| 2024/12/09 | 1,998 | 2,009 | 1,905 | 1,936 | 11,200 |
| 2024/12/06 | 1,998 | 2,013 | 1,979 | 1,999 | 8,200 |
| 2024/12/05 | 1,999 | 2,025 | 1,943 | 1,976 | 15,500 |
| 2024/12/04 | 1,918 | 2,000 | 1,918 | 1,995 | 9,900 |
| 2024/12/03 | 1,865 | 1,950 | 1,865 | 1,918 | 20,600 |
| 2024/12/02 | 1,860 | 1,907 | 1,837 | 1,838 | 13,700 |
| 2024/11/29 | 1,849 | 1,919 | 1,835 | 1,862 | 5,300 |
| 2024/11/28 | 1,854 | 1,885 | 1,842 | 1,872 | 4,000 |
| 2024/11/27 | 1,874 | 1,960 | 1,831 | 1,831 | 18,500 |
| 2024/11/26 | 1,963 | 1,965 | 1,911 | 1,911 | 11,800 |
| 2024/11/25 | 1,980 | 1,993 | 1,940 | 1,978 | 10,500 |
| 2024/11/22 | 2,000 | 2,011 | 1,959 | 1,978 | 25,800 |
| 2024/11/21 | 1,955 | 2,007 | 1,955 | 2,007 | 1,000 |
| 2024/11/20 | 1,974 | 2,037 | 1,926 | 2,005 | 31,300 |
| 2024/11/19 | 1,840 | 1,975 | 1,833 | 1,974 | 32,500 |
| 2024/11/18 | 1,749 | 1,865 | 1,740 | 1,823 | 33,600 |
| 2024/11/15 | 1,740 | 1,750 | 1,740 | 1,748 | 9,200 |
| 2024/11/14 | 1,717 | 1,743 | 1,695 | 1,743 | 26,600 |
| 2024/11/13 | 1,681 | 1,749 | 1,675 | 1,749 | 33,000 |
| 2024/11/12 | 1,685 | 1,701 | 1,679 | 1,681 | 2,100 |
| 2024/11/11 | 1,709 | 1,709 | 1,679 | 1,699 | 6,000 |
| 2024/11/08 | 1,691 | 1,709 | 1,681 | 1,709 | 15,800 |
| 2024/11/07 | 1,703 | 1,706 | 1,694 | 1,699 | 5,800 |
| 2024/11/06 | 1,728 | 1,737 | 1,713 | 1,713 | 6,400 |
| 2024/11/05 | 1,735 | 1,737 | 1,726 | 1,737 | 8,300 |
| 2024/11/01 | 1,699 | 1,771 | 1,699 | 1,738 | 13,100 |
| 2024/10/31 | 1,719 | 1,726 | 1,694 | 1,706 | 12,400 |
| 2024/10/30 | 1,690 | 1,733 | 1,690 | 1,720 | 15,400 |
| 2024/10/29 | 1,694 | 1,710 | 1,669 | 1,699 | 15,400 |
| 2024/10/28 | 1,664 | 1,694 | 1,621 | 1,694 | 17,900 |
| 2024/10/25 | 1,650 | 1,680 | 1,646 | 1,663 | 13,500 |
| 2024/10/24 | 1,662 | 1,678 | 1,640 | 1,665 | 14,800 |
| 2024/10/23 | 1,653 | 1,680 | 1,648 | 1,674 | 9,400 |
| 2024/10/22 | 1,635 | 1,678 | 1,635 | 1,649 | 17,100 |
| 2024/10/21 | 1,724 | 1,724 | 1,627 | 1,638 | 43,300 |
| 2024/10/18 | 1,680 | 1,711 | 1,665 | 1,690 | 29,900 |
| 2024/10/17 | 1,661 | 1,720 | 1,625 | 1,681 | 44,500 |
| 2024/10/16 | 1,774 | 1,774 | 1,644 | 1,674 | 69,100 |
| 2024/10/15 | 1,684 | 1,790 | 1,684 | 1,788 | 41,900 |
| 2024/10/11 | 1,586 | 1,720 | 1,586 | 1,682 | 33,600 |
| 2024/10/10 | 1,499 | 1,602 | 1,499 | 1,581 | 34,600 |
| 2024/10/09 | 1,460 | 1,572 | 1,458 | 1,489 | 27,500 |
| 2024/10/08 | 1,458 | 1,468 | 1,452 | 1,461 | 12,200 |
| 2024/10/07 | 1,444 | 1,471 | 1,444 | 1,448 | 16,200 |
| 2024/10/04 | 1,424 | 1,459 | 1,413 | 1,446 | 11,200 |
| 2024/10/03 | 1,409 | 1,410 | 1,405 | 1,410 | 700 |
| 2024/10/02 | 1,418 | 1,418 | 1,400 | 1,404 | 6,100 |
| 2024/10/01 | 1,419 | 1,429 | 1,405 | 1,417 | 6,200 |
| 2024/09/30 | 1,401 | 1,424 | 1,369 | 1,403 | 7,600 |
| 2024/09/27 | 1,415 | 1,417 | 1,402 | 1,402 | 1,200 |
| 2024/09/26 | 1,416 | 1,416 | 1,397 | 1,405 | 5,600 |
| 2024/09/25 | 1,382 | 1,416 | 1,382 | 1,416 | 6,000 |
| 2024/09/24 | 1,404 | 1,404 | 1,386 | 1,390 | 4,900 |
| 2024/09/20 | 1,389 | 1,404 | 1,381 | 1,404 | 1,400 |
| 2024/09/19 | 1,378 | 1,385 | 1,372 | 1,373 | 3,000 |
| 2024/09/18 | 1,370 | 1,372 | 1,360 | 1,372 | 900 |
| 2024/09/17 | 1,346 | 1,370 | 1,346 | 1,360 | 4,600 |
| 2024/09/13 | 1,350 | 1,365 | 1,335 | 1,351 | 4,800 |
| 2024/09/12 | 1,336 | 1,363 | 1,336 | 1,344 | 4,800 |
| 2024/09/11 | 1,335 | 1,374 | 1,326 | 1,335 | 21,500 |
| 2024/09/10 | 1,390 | 1,402 | 1,368 | 1,377 | 9,200 |
| 2024/09/09 | 1,389 | 1,410 | 1,365 | 1,398 | 10,900 |
| 2024/09/06 | 1,325 | 1,430 | 1,325 | 1,419 | 14,800 |
| 2024/09/05 | 1,308 | 1,325 | 1,308 | 1,325 | 1,700 |
| 2024/09/04 | 1,266 | 1,330 | 1,265 | 1,308 | 7,500 |
| 2024/09/03 | 1,253 | 1,294 | 1,253 | 1,279 | 15,900 |
| 2024/09/02 | 1,240 | 1,260 | 1,236 | 1,259 | 8,400 |
| 2024/08/30 | 1,253 | 1,253 | 1,220 | 1,226 | 31,700 |
| 2024/08/29 | 1,217 | 1,289 | 1,217 | 1,260 | 17,800 |
| 2024/08/28 | 1,231 | 1,232 | 1,191 | 1,217 | 20,800 |
| 2024/08/27 | 1,245 | 1,251 | 1,219 | 1,232 | 7,500 |
| 2024/08/26 | 1,273 | 1,273 | 1,240 | 1,248 | 6,200 |
| 2024/08/23 | 1,245 | 1,265 | 1,242 | 1,257 | 10,000 |
| 2024/08/22 | 1,252 | 1,253 | 1,241 | 1,244 | 1,000 |
| 2024/08/21 | 1,250 | 1,265 | 1,241 | 1,253 | 1,200 |
| 2024/08/20 | 1,247 | 1,252 | 1,241 | 1,241 | 6,600 |
| 2024/08/19 | 1,263 | 1,265 | 1,247 | 1,247 | 8,400 |
| 2024/08/16 | 1,279 | 1,279 | 1,252 | 1,252 | 700 |