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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,621 | 1,625 | 1,592 | 1,604 | 13,600 |
| 2024/04/18 | 1,615 | 1,629 | 1,614 | 1,625 | 18,000 |
| 2024/04/17 | 1,633 | 1,636 | 1,603 | 1,615 | 6,400 |
| 2024/04/16 | 1,644 | 1,644 | 1,610 | 1,634 | 3,800 |
| 2024/04/15 | 1,648 | 1,653 | 1,616 | 1,650 | 6,800 |
| 2024/04/12 | 1,632 | 1,650 | 1,631 | 1,638 | 5,400 |
| 2024/04/11 | 1,645 | 1,647 | 1,635 | 1,641 | 1,400 |
| 2024/04/10 | 1,645 | 1,655 | 1,633 | 1,655 | 4,500 |
| 2024/04/09 | 1,634 | 1,651 | 1,632 | 1,632 | 3,000 |
| 2024/04/05 | 1,651 | 1,660 | 1,623 | 1,644 | 700 |
| 2024/04/04 | 1,607 | 1,668 | 1,607 | 1,668 | 9,000 |
| 2024/04/03 | 1,619 | 1,630 | 1,589 | 1,630 | 4,400 |
| 2024/04/02 | 1,636 | 1,636 | 1,610 | 1,631 | 1,500 |
| 2024/04/01 | 1,631 | 1,660 | 1,625 | 1,642 | 2,500 |
| 2024/03/29 | 1,651 | 1,698 | 1,601 | 1,693 | 6,000 |
| 2024/03/27 | 1,669 | 1,669 | 1,639 | 1,650 | 800 |
| 2024/03/26 | 1,691 | 1,691 | 1,659 | 1,689 | 2,800 |
| 2024/03/25 | 1,653 | 1,667 | 1,651 | 1,667 | 2,700 |
| 2024/03/22 | 1,636 | 1,653 | 1,607 | 1,653 | 5,500 |
| 2024/03/21 | 1,649 | 1,650 | 1,595 | 1,636 | 11,100 |
| 2024/03/19 | 1,583 | 1,636 | 1,572 | 1,612 | 16,900 |
| 2024/03/18 | 1,582 | 1,610 | 1,573 | 1,596 | 16,800 |
| 2024/03/15 | 1,563 | 1,601 | 1,563 | 1,582 | 2,500 |
| 2024/03/14 | 1,566 | 1,571 | 1,566 | 1,571 | 800 |
| 2024/03/13 | 1,593 | 1,649 | 1,560 | 1,566 | 7,200 |
| 2024/03/12 | 1,568 | 1,600 | 1,568 | 1,600 | 2,100 |
| 2024/03/11 | 1,613 | 1,632 | 1,559 | 1,560 | 5,100 |
| 2024/03/08 | 1,603 | 1,639 | 1,603 | 1,608 | 4,900 |
| 2024/03/07 | 1,661 | 1,661 | 1,585 | 1,600 | 9,800 |
| 2024/03/06 | 1,668 | 1,668 | 1,649 | 1,667 | 900 |
| 2024/03/05 | 1,677 | 1,677 | 1,656 | 1,668 | 1,000 |
| 2024/03/04 | 1,687 | 1,687 | 1,652 | 1,686 | 2,500 |
| 2024/03/01 | 1,673 | 1,687 | 1,650 | 1,682 | 6,800 |
| 2024/02/29 | 1,680 | 1,682 | 1,649 | 1,682 | 9,400 |
| 2024/02/28 | 1,680 | 1,700 | 1,663 | 1,671 | 3,000 |
| 2024/02/27 | 1,677 | 1,700 | 1,652 | 1,672 | 7,500 |
| 2024/02/26 | 1,682 | 1,682 | 1,639 | 1,677 | 3,000 |
| 2024/02/22 | 1,675 | 1,700 | 1,663 | 1,672 | 4,300 |
| 2024/02/21 | 1,649 | 1,675 | 1,643 | 1,675 | 7,300 |
| 2024/02/20 | 1,643 | 1,650 | 1,561 | 1,650 | 20,700 |
| 2024/02/19 | 1,648 | 1,651 | 1,611 | 1,650 | 4,600 |
| 2024/02/16 | 1,654 | 1,659 | 1,622 | 1,648 | 4,900 |
| 2024/02/15 | 1,645 | 1,655 | 1,610 | 1,655 | 5,800 |
| 2024/02/14 | 1,585 | 1,650 | 1,584 | 1,645 | 6,800 |
| 2024/02/13 | 1,655 | 1,659 | 1,625 | 1,625 | 7,500 |
| 2024/02/09 | 1,660 | 1,680 | 1,640 | 1,655 | 3,900 |
| 2024/02/08 | 1,647 | 1,670 | 1,630 | 1,663 | 2,800 |
| 2024/02/07 | 1,637 | 1,660 | 1,637 | 1,645 | 3,100 |
| 2024/02/06 | 1,650 | 1,653 | 1,627 | 1,645 | 2,800 |
| 2024/02/05 | 1,654 | 1,655 | 1,641 | 1,650 | 2,600 |
| 2024/02/02 | 1,659 | 1,670 | 1,644 | 1,655 | 7,800 |
| 2024/02/01 | 1,635 | 1,666 | 1,628 | 1,663 | 2,000 |
| 2024/01/31 | 1,600 | 1,675 | 1,586 | 1,675 | 10,700 |
| 2024/01/30 | 1,616 | 1,671 | 1,610 | 1,671 | 5,000 |
| 2024/01/29 | 1,650 | 1,672 | 1,606 | 1,614 | 6,000 |
| 2024/01/26 | 1,696 | 1,696 | 1,644 | 1,644 | 5,000 |
| 2024/01/25 | 1,660 | 1,677 | 1,651 | 1,670 | 7,700 |
| 2024/01/24 | 1,622 | 1,653 | 1,610 | 1,642 | 6,100 |
| 2024/01/23 | 1,612 | 1,663 | 1,612 | 1,637 | 17,400 |
| 2024/01/22 | 1,637 | 1,641 | 1,587 | 1,612 | 7,700 |
| 2024/01/19 | 1,597 | 1,610 | 1,517 | 1,586 | 15,500 |
| 2024/01/18 | 1,666 | 1,666 | 1,602 | 1,631 | 11,000 |
| 2024/01/17 | 1,681 | 1,681 | 1,626 | 1,660 | 10,900 |
| 2024/01/16 | 1,675 | 1,688 | 1,671 | 1,683 | 7,500 |
| 2024/01/15 | 1,684 | 1,701 | 1,682 | 1,688 | 8,100 |
| 2024/01/12 | 1,696 | 1,702 | 1,672 | 1,700 | 7,300 |
| 2024/01/11 | 1,686 | 1,709 | 1,686 | 1,703 | 6,400 |
| 2024/01/10 | 1,674 | 1,705 | 1,673 | 1,686 | 16,400 |
| 2024/01/09 | 1,654 | 1,707 | 1,654 | 1,690 | 15,900 |
| 2024/01/05 | 1,677 | 1,701 | 1,663 | 1,690 | 8,100 |
| 2024/01/04 | 1,746 | 1,746 | 1,667 | 1,667 | 23,400 |
| 2023/12/29 | 1,650 | 1,742 | 1,650 | 1,741 | 10,700 |
| 2023/12/28 | 1,647 | 1,701 | 1,627 | 1,690 | 12,700 |
| 2023/12/27 | 1,691 | 1,704 | 1,650 | 1,687 | 8,400 |
| 2023/12/26 | 1,696 | 1,700 | 1,662 | 1,690 | 8,500 |
| 2023/12/25 | 1,693 | 1,739 | 1,686 | 1,686 | 12,900 |
| 2023/12/22 | 1,680 | 1,743 | 1,666 | 1,669 | 4,600 |
| 2023/12/21 | 1,652 | 1,700 | 1,645 | 1,695 | 7,900 |
| 2023/12/20 | 1,690 | 1,695 | 1,651 | 1,657 | 13,300 |
| 2023/12/19 | 1,675 | 1,700 | 1,666 | 1,693 | 12,100 |
| 2023/12/18 | 1,642 | 1,691 | 1,620 | 1,675 | 17,400 |
| 2023/12/15 | 1,687 | 1,698 | 1,616 | 1,679 | 11,800 |
| 2023/12/14 | 1,701 | 1,712 | 1,682 | 1,690 | 25,600 |
| 2023/12/13 | 1,717 | 1,735 | 1,704 | 1,726 | 11,500 |
| 2023/12/12 | 1,795 | 1,795 | 1,711 | 1,717 | 12,500 |
| 2023/12/11 | 1,690 | 1,745 | 1,690 | 1,728 | 9,700 |
| 2023/12/08 | 1,663 | 1,701 | 1,662 | 1,690 | 4,300 |
| 2023/12/07 | 1,670 | 1,720 | 1,619 | 1,696 | 6,600 |
| 2023/12/06 | 1,685 | 1,698 | 1,630 | 1,685 | 5,800 |
| 2023/12/05 | 1,665 | 1,705 | 1,650 | 1,681 | 11,700 |
| 2023/12/04 | 1,680 | 1,698 | 1,640 | 1,685 | 5,200 |
| 2023/12/01 | 1,698 | 1,698 | 1,653 | 1,675 | 2,800 |
| 2023/11/30 | 1,702 | 1,721 | 1,669 | 1,699 | 4,300 |
| 2023/11/29 | 1,608 | 1,710 | 1,608 | 1,698 | 17,000 |
| 2023/11/28 | 1,616 | 1,616 | 1,582 | 1,615 | 2,000 |
| 2023/11/27 | 1,634 | 1,649 | 1,585 | 1,599 | 10,900 |
| 2023/11/24 | 1,530 | 1,585 | 1,530 | 1,583 | 7,900 |
| 2023/11/22 | 1,508 | 1,560 | 1,500 | 1,559 | 13,900 |
| 2023/11/21 | 1,490 | 1,525 | 1,490 | 1,509 | 4,200 |
| 2023/11/20 | 1,476 | 1,521 | 1,476 | 1,506 | 3,500 |
| 2023/11/17 | 1,511 | 1,535 | 1,511 | 1,516 | 2,200 |
| 2023/11/16 | 1,488 | 1,525 | 1,478 | 1,511 | 5,500 |
| 2023/11/15 | 1,444 | 1,535 | 1,444 | 1,500 | 7,600 |
| 2023/11/14 | 1,522 | 1,522 | 1,480 | 1,480 | 5,600 |
| 2023/11/13 | 1,493 | 1,522 | 1,466 | 1,520 | 6,300 |
| 2023/11/10 | 1,500 | 1,511 | 1,483 | 1,493 | 3,800 |
| 2023/11/09 | 1,502 | 1,540 | 1,492 | 1,509 | 6,500 |
| 2023/11/08 | 1,490 | 1,512 | 1,490 | 1,492 | 12,600 |
| 2023/11/07 | 1,471 | 1,520 | 1,465 | 1,494 | 5,800 |
| 2023/11/06 | 1,529 | 1,529 | 1,441 | 1,498 | 17,800 |
| 2023/11/02 | 1,523 | 1,523 | 1,497 | 1,522 | 7,100 |
| 2023/11/01 | 1,520 | 1,523 | 1,520 | 1,523 | 2,000 |
| 2023/10/31 | 1,528 | 1,528 | 1,500 | 1,512 | 8,600 |
| 2023/10/30 | 1,539 | 1,550 | 1,504 | 1,504 | 7,300 |
| 2023/10/27 | 1,541 | 1,558 | 1,524 | 1,538 | 6,500 |
| 2023/10/26 | 1,567 | 1,571 | 1,503 | 1,549 | 14,500 |
| 2023/10/25 | 1,548 | 1,574 | 1,548 | 1,567 | 9,200 |
| 2023/10/24 | 1,520 | 1,585 | 1,511 | 1,531 | 14,300 |
| 2023/10/23 | 1,456 | 1,525 | 1,455 | 1,509 | 21,000 |
| 2023/10/20 | 1,442 | 1,470 | 1,411 | 1,456 | 10,900 |
| 2023/10/19 | 1,412 | 1,470 | 1,412 | 1,455 | 7,400 |
| 2023/10/18 | 1,445 | 1,454 | 1,385 | 1,414 | 7,900 |
| 2023/10/17 | 1,427 | 1,454 | 1,419 | 1,419 | 10,700 |
| 2023/10/16 | 1,437 | 1,462 | 1,427 | 1,427 | 8,000 |
| 2023/10/13 | 1,426 | 1,467 | 1,426 | 1,467 | 6,900 |
| 2023/10/12 | 1,426 | 1,458 | 1,404 | 1,433 | 11,100 |
| 2023/10/11 | 1,433 | 1,433 | 1,399 | 1,426 | 20,300 |
| 2023/10/10 | 1,408 | 1,434 | 1,403 | 1,427 | 16,000 |
| 2023/10/06 | 1,384 | 1,425 | 1,384 | 1,412 | 13,700 |
| 2023/10/05 | 1,300 | 1,401 | 1,300 | 1,384 | 21,200 |
| 2023/10/04 | 1,331 | 1,352 | 1,300 | 1,300 | 23,600 |
| 2023/10/03 | 1,386 | 1,390 | 1,295 | 1,370 | 40,400 |
| 2023/10/02 | 1,406 | 1,466 | 1,378 | 1,390 | 11,200 |
| 2023/09/29 | 1,442 | 1,452 | 1,376 | 1,376 | 10,800 |
| 2023/09/28 | 1,487 | 1,487 | 1,446 | 1,447 | 5,900 |
| 2023/09/27 | 1,508 | 1,515 | 1,495 | 1,501 | 6,000 |
| 2023/09/26 | 1,488 | 1,520 | 1,488 | 1,507 | 6,600 |
| 2023/09/25 | 1,508 | 1,511 | 1,491 | 1,492 | 5,100 |
| 2023/09/22 | 1,501 | 1,569 | 1,496 | 1,523 | 13,300 |
| 2023/09/21 | 1,470 | 1,534 | 1,470 | 1,501 | 10,800 |
| 2023/09/20 | 1,504 | 1,514 | 1,483 | 1,485 | 5,700 |
| 2023/09/19 | 1,521 | 1,597 | 1,500 | 1,512 | 13,400 |
| 2023/09/15 | 1,400 | 1,543 | 1,370 | 1,535 | 36,900 |
| 2023/09/14 | 1,427 | 1,478 | 1,320 | 1,400 | 62,700 |
| 2023/09/13 | 1,447 | 1,482 | 1,440 | 1,442 | 30,400 |
| 2023/09/12 | 1,429 | 1,470 | 1,429 | 1,447 | 30,500 |
| 2023/09/11 | 1,458 | 1,462 | 1,404 | 1,459 | 32,700 |
| 2023/09/08 | 1,417 | 1,473 | 1,392 | 1,466 | 23,900 |
| 2023/09/07 | 1,368 | 1,417 | 1,368 | 1,417 | 10,600 |
| 2023/09/06 | 1,336 | 1,393 | 1,331 | 1,379 | 20,700 |
| 2023/09/05 | 1,328 | 1,377 | 1,323 | 1,357 | 10,200 |
| 2023/09/04 | 1,360 | 1,361 | 1,310 | 1,341 | 16,000 |
| 2023/09/01 | 1,425 | 1,444 | 1,360 | 1,361 | 13,700 |
| 2023/08/31 | 1,444 | 1,456 | 1,431 | 1,445 | 11,800 |
| 2023/08/30 | 1,449 | 1,459 | 1,435 | 1,437 | 5,800 |
| 2023/08/29 | 1,407 | 1,462 | 1,407 | 1,438 | 16,300 |
| 2023/08/28 | 1,399 | 1,423 | 1,394 | 1,412 | 17,400 |
| 2023/08/25 | 1,325 | 1,408 | 1,316 | 1,408 | 45,100 |
| 2023/08/24 | 1,317 | 1,367 | 1,317 | 1,338 | 16,700 |
| 2023/08/23 | 1,385 | 1,400 | 1,299 | 1,307 | 26,700 |
| 2023/08/22 | 1,301 | 1,387 | 1,301 | 1,387 | 82,500 |
| 2023/08/21 | 1,251 | 1,320 | 1,214 | 1,296 | 102,400 |
| 2023/08/18 | 1,213 | 1,269 | 1,189 | 1,263 | 68,700 |
| 2023/08/17 | 1,191 | 1,256 | 1,161 | 1,238 | 63,600 |
| 2023/08/16 | 1,133 | 1,209 | 1,129 | 1,188 | 53,000 |
| 2023/08/15 | 1,063 | 1,172 | 1,036 | 1,155 | 166,900 |
| 2023/08/14 | 1,063 | 1,137 | 1,050 | 1,107 | 128,500 |
| 2023/08/10 | 1,199 | 1,229 | 1,163 | 1,182 | 94,900 |
| 2023/08/09 | 1,262 | 1,262 | 1,194 | 1,226 | 51,000 |
| 2023/08/08 | 1,319 | 1,319 | 1,201 | 1,262 | 56,300 |
| 2023/08/07 | 1,320 | 1,332 | 1,295 | 1,295 | 93,100 |
| 2023/08/04 | 1,296 | 1,336 | 1,289 | 1,324 | 107,100 |
| 2023/08/03 | 1,297 | 1,311 | 1,286 | 1,294 | 96,000 |
| 2023/08/02 | 1,263 | 1,347 | 1,263 | 1,308 | 100,400 |
| 2023/08/01 | 1,249 | 1,331 | 1,249 | 1,284 | 104,900 |
| 2023/07/31 | 1,248 | 1,283 | 1,241 | 1,255 | 47,300 |
| 2023/07/28 | 1,268 | 1,275 | 1,234 | 1,235 | 23,900 |
| 2023/07/27 | 1,263 | 1,277 | 1,262 | 1,268 | 38,100 |
| 2023/07/26 | 1,255 | 1,273 | 1,255 | 1,260 | 10,900 |
| 2023/07/25 | 1,266 | 1,269 | 1,250 | 1,265 | 16,700 |
| 2023/07/24 | 1,264 | 1,271 | 1,255 | 1,260 | 13,600 |
| 2023/07/21 | 1,262 | 1,272 | 1,258 | 1,259 | 29,300 |
| 2023/07/20 | 1,264 | 1,286 | 1,264 | 1,283 | 5,500 |
| 2023/07/19 | 1,280 | 1,294 | 1,260 | 1,288 | 23,100 |
| 2023/07/18 | 1,264 | 1,284 | 1,255 | 1,271 | 18,000 |
| 2023/07/14 | 1,283 | 1,284 | 1,257 | 1,280 | 26,800 |
| 2023/07/13 | 1,290 | 1,294 | 1,277 | 1,290 | 6,600 |
| 2023/07/12 | 1,233 | 1,291 | 1,233 | 1,291 | 14,900 |
| 2023/07/11 | 1,224 | 1,255 | 1,224 | 1,247 | 31,000 |
| 2023/07/10 | 1,202 | 1,230 | 1,191 | 1,222 | 44,400 |
| 2023/07/07 | 1,176 | 1,253 | 1,159 | 1,203 | 92,700 |
| 2023/07/06 | 1,290 | 1,319 | 1,180 | 1,185 | 146,500 |
| 2023/07/05 | 1,264 | 1,287 | 1,242 | 1,287 | 20,700 |
| 2023/07/04 | 1,241 | 1,279 | 1,227 | 1,264 | 37,200 |
| 2023/07/03 | 1,228 | 1,245 | 1,195 | 1,234 | 21,300 |
| 2023/06/30 | 1,187 | 1,249 | 1,168 | 1,225 | 30,900 |
| 2023/06/29 | 1,212 | 1,212 | 1,163 | 1,193 | 14,000 |
| 2023/06/28 | 1,180 | 1,205 | 1,175 | 1,192 | 34,200 |
| 2023/06/27 | 1,150 | 1,179 | 1,145 | 1,179 | 35,500 |
| 2023/06/26 | 1,145 | 1,182 | 1,134 | 1,150 | 38,100 |