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

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
2002/12/27 316 316 316 316 1,000
2002/12/26 311 311 311 311 2,000
2002/12/25 310 310 310 310 1,000
2002/12/24 310 310 300 300 10,000
2002/12/19 305 305 305 305 1,000
2002/12/18 309 310 309 310 3,000
2002/12/17 310 310 300 310 6,000
2002/12/16 310 310 310 310 1,000
2002/12/13 311 311 311 311 1,000
2002/12/12 311 311 311 311 19,000
2002/12/11 310 310 310 310 1,000
2002/12/10 310 310 310 310 9,000
2002/12/09 310 310 310 310 7,000
2002/12/05 300 300 300 300 9,000
2002/12/04 300 300 300 300 4,000
2002/12/02 300 300 300 300 1,000
2002/11/27 310 310 280 280 5,000
2002/11/26 306 306 306 306 1,000
2002/11/21 280 285 280 280 9,000
2002/11/20 281 281 280 280 3,000
2002/11/19 280 280 280 280 3,000
2002/11/15 300 300 300 300 1,000
2002/11/13 280 285 280 285 6,000
2002/11/12 260 285 260 285 13,000
2002/11/11 290 290 290 290 9,000
2002/11/07 370 370 370 370 14,000
2002/11/06 370 370 370 370 6,000
2002/11/05 365 365 365 365 1,000
2002/11/01 370 370 370 370 6,000
2002/10/31 370 370 370 370 3,000
2002/10/30 362 369 362 369 5,000
2002/10/29 360 362 360 362 2,000
2002/10/28 361 361 360 360 6,000
2002/10/25 360 360 360 360 1,000
2002/10/23 355 355 355 355 2,000
2002/10/21 360 360 360 360 2,000
2002/10/18 360 360 360 360 1,000
2002/10/17 360 360 360 360 1,000
2002/10/16 362 362 362 362 3,000
2002/10/15 340 360 340 360 5,000
2002/10/11 350 350 350 350 1,000
2002/10/10 350 350 350 350 5,000
2002/10/09 360 360 360 360 6,000
2002/10/08 369 369 369 369 1,000
2002/10/07 370 370 370 370 5,000
2002/10/04 370 370 360 370 26,000
2002/10/03 375 375 360 370 7,000
2002/10/02 370 370 361 370 3,000
2002/10/01 370 370 365 370 7,000
2002/09/27 370 370 370 370 10,000
2002/09/26 370 380 365 370 30,000
2002/09/25 361 370 361 370 14,000
2002/09/24 370 370 370 370 10,000
2002/09/20 370 370 365 370 42,000
2002/09/19 365 365 365 365 9,000
2002/09/18 365 365 360 365 14,000
2002/09/17 362 365 360 365 8,000
2002/09/12 361 365 360 365 5,000
2002/09/11 356 370 356 365 10,000
2002/09/09 360 375 360 375 10,000
2002/09/04 365 365 365 365 2,000
2002/09/03 370 370 370 370 2,000
2002/08/30 365 375 360 375 4,000
2002/08/29 375 375 370 370 4,000
2002/08/27 375 380 375 380 3,000
2002/08/26 380 390 375 380 16,000
2002/08/23 380 380 378 380 16,000
2002/08/22 380 380 380 380 8,000
2002/08/21 380 380 376 380 5,000
2002/08/20 370 380 370 380 2,000
2002/08/16 380 380 375 380 11,000
2002/08/14 375 380 375 380 2,000
2002/08/09 380 380 380 380 1,000
2002/08/08 375 380 375 380 11,000
2002/08/07 380 380 380 380 2,000
2002/08/06 380 380 375 380 4,000
2002/08/05 370 380 370 380 2,000
2002/08/02 380 380 380 380 1,000
2002/08/01 380 380 370 370 6,000
2002/07/31 380 380 380 380 7,000
2002/07/30 390 390 385 385 3,000
2002/07/29 385 390 385 385 3,000
2002/07/26 385 395 380 380 6,000
2002/07/25 370 382 370 382 4,000
2002/07/24 380 380 380 380 6,000
2002/07/19 375 380 375 380 9,000
2002/07/17 380 385 380 385 3,000
2002/07/16 390 390 385 385 2,000
2002/07/15 380 385 380 385 4,000
2002/07/12 375 380 375 380 2,000
2002/07/11 385 385 380 380 4,000
2002/07/09 380 385 380 385 10,000
2002/07/08 386 386 386 386 4,000
2002/07/04 400 410 395 395 10,000
2002/07/03 410 414 400 405 6,000
2002/07/02 385 415 380 410 42,000
2002/06/28 400 405 395 395 19,000
2002/06/27 390 390 380 385 21,000
2002/06/26 395 395 395 395 2,000
2002/06/25 380 385 380 385 5,000
2002/06/24 385 385 385 385 1,000
2002/06/21 390 390 385 390 18,000
2002/06/20 390 390 380 390 22,000
2002/06/14 400 400 400 400 1,000
2002/06/13 405 405 400 400 5,000
2002/06/12 405 405 395 405 9,000
2002/06/11 400 419 400 410 10,000
2002/06/10 408 408 395 395 4,000
2002/06/07 400 410 400 408 3,000
2002/06/06 390 420 385 420 23,000
2002/06/05 380 390 380 390 10,000
2002/06/04 380 390 380 390 9,000
2002/06/03 400 400 390 390 2,000
2002/05/31 390 390 390 390 5,000
2002/05/30 395 395 390 395 7,000
2002/05/28 395 400 390 399 18,000
2002/05/27 399 420 395 395 6,000
2002/05/24 400 400 390 400 9,000
2002/05/22 405 405 400 400 18,000
2002/05/21 411 411 410 410 6,000
2002/05/20 405 420 405 420 2,000
2002/05/17 440 440 420 420 12,000
2002/05/16 440 445 430 430 67,000
2002/05/15 450 470 444 450 118,000
2002/05/14 425 445 425 443 101,000
2002/05/13 390 410 390 410 19,000
2002/05/10 390 390 385 390 8,000
2002/05/09 400 405 360 390 101,000
2002/05/08 390 405 390 402 32,000
2002/05/07 385 393 385 393 5,000
2002/05/02 390 395 385 390 13,000
2002/05/01 385 390 385 390 10,000
2002/04/30 390 390 385 390 14,000
2002/04/26 390 395 390 390 15,000
2002/04/25 390 395 390 395 18,000
2002/04/24 390 390 381 390 6,000
2002/04/23 390 390 385 385 5,000
2002/04/22 380 390 375 385 30,000
2002/04/19 385 385 385 385 3,000
2002/04/18 390 390 385 390 25,000
2002/04/17 381 390 381 385 7,000
2002/04/16 385 390 380 385 21,000
2002/04/15 385 385 380 385 11,000
2002/04/12 385 390 385 385 9,000
2002/04/11 390 405 390 390 41,000
2002/04/10 390 410 386 390 44,000
2002/04/09 401 425 385 390 86,000
2002/04/08 365 400 365 400 35,000
2002/04/05 374 375 366 366 18,000
2002/04/04 360 370 355 365 27,000
2002/04/03 360 360 355 360 11,000
2002/04/02 360 360 352 360 2,000
2002/04/01 357 360 357 360 2,000
2002/03/29 360 365 359 360 27,000
2002/03/28 365 370 365 370 24,000
2002/03/27 360 370 360 370 11,000
2002/03/26 378 379 370 375 19,000
2002/03/25 365 370 365 365 2,000
2002/03/22 355 370 350 370 15,000
2002/03/20 370 370 355 355 7,000
2002/03/19 375 379 360 375 23,000
2002/03/18 354 375 345 365 44,000
2002/03/15 335 340 335 340 12,000
2002/03/14 331 340 330 340 16,000
2002/03/13 335 340 335 335 2,000
2002/03/12 331 337 331 337 7,000
2002/03/11 326 335 326 330 37,000
2002/03/08 325 335 325 330 19,000
2002/03/06 340 340 327 330 7,000
2002/03/05 335 335 330 335 13,000
2002/03/04 330 335 330 330 11,000
2002/02/28 326 330 326 327 17,000
2002/02/27 330 330 326 326 3,000
2002/02/26 327 330 325 330 30,000
2002/02/25 326 330 326 326 11,000
2002/02/22 335 335 330 330 7,000
2002/02/21 325 330 325 330 5,000
2002/02/20 325 335 323 325 16,000
2002/02/19 323 330 323 325 12,000
2002/02/18 321 329 321 325 5,000
2002/02/15 325 325 325 325 9,000
2002/02/14 325 325 321 325 8,000
2002/02/13 325 326 325 325 14,000
2002/02/08 320 325 310 325 42,000
2002/02/07 315 325 312 325 28,000
2002/02/05 320 325 310 325 23,000
2002/02/04 330 330 325 325 2,000
2002/02/01 320 325 320 325 8,000
2002/01/31 320 345 320 325 17,000
2002/01/30 321 321 320 320 3,000
2002/01/29 343 350 320 325 47,000
2002/01/28 330 360 325 340 50,000
2002/01/25 330 330 325 325 3,000
2002/01/24 325 326 320 326 7,000
2002/01/23 310 315 310 315 34,000
2002/01/22 312 315 310 310 11,000
2002/01/21 312 315 311 312 14,000
2002/01/18 315 320 312 315 12,000
2002/01/17 315 320 312 320 16,000
2002/01/16 320 325 320 320 5,000
2002/01/15 330 335 325 325 7,000
2002/01/11 330 335 320 334 18,000
2002/01/10 315 325 315 325 5,000
2002/01/09 330 330 325 325 5,000
2002/01/07 334 334 330 334 8,000
2002/01/04 325 325 325 325 2,000

このページの先頭へ