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
2004/12/30 370 370 370 370 4,000
2004/12/29 375 375 371 371 5,000
2004/12/28 375 375 375 375 6,000
2004/12/27 380 380 375 375 9,000
2004/12/24 370 380 370 380 8,000
2004/12/22 365 366 364 365 10,000
2004/12/21 365 370 365 365 9,000
2004/12/20 365 365 362 365 12,000
2004/12/17 365 365 365 365 3,000
2004/12/16 359 365 359 365 3,000
2004/12/15 365 365 365 365 3,000
2004/12/14 370 370 365 365 8,000
2004/12/13 370 370 370 370 2,000
2004/12/09 370 370 370 370 3,000
2004/12/07 367 367 362 362 4,000
2004/12/06 362 362 362 362 7,000
2004/12/03 357 357 355 357 7,000
2004/11/30 360 360 360 360 2,000
2004/11/29 360 360 360 360 1,000
2004/11/26 370 370 360 360 5,000
2004/11/25 368 368 365 365 3,000
2004/11/24 370 370 370 370 3,000
2004/11/22 370 370 366 366 3,000
2004/11/19 370 370 370 370 2,000
2004/11/17 372 372 371 371 2,000
2004/11/05 380 380 380 380 29,000
2004/11/04 378 378 378 378 1,000
2004/10/29 360 360 360 360 3,000
2004/10/28 360 360 360 360 2,000
2004/10/26 360 360 360 360 5,000
2004/10/25 366 366 360 360 2,000
2004/10/22 365 365 365 365 1,000
2004/10/21 375 375 370 370 3,000
2004/10/15 375 375 375 375 1,000
2004/10/14 383 383 375 375 106,000
2004/10/12 383 384 383 384 2,000
2004/10/08 384 384 384 384 1,000
2004/10/07 384 384 384 384 2,000
2004/10/05 382 382 382 382 2,000
2004/09/30 380 380 380 380 2,000
2004/09/29 389 389 389 389 2,000
2004/09/27 383 383 383 383 2,000
2004/09/24 387 390 385 385 4,000
2004/09/22 383 387 383 387 8,000
2004/09/21 385 385 383 383 3,000
2004/09/17 384 385 383 385 4,000
2004/09/16 383 383 383 383 1,000
2004/09/15 390 390 383 383 6,000
2004/09/14 390 390 390 390 1,000
2004/09/13 390 390 390 390 30,000
2004/09/10 391 391 391 391 1,000
2004/09/09 393 393 390 390 3,000
2004/09/08 391 391 391 391 1,000
2004/09/07 391 392 391 391 5,000
2004/09/06 389 389 389 389 1,000
2004/09/03 386 386 386 386 1,000
2004/09/02 386 386 386 386 3,000
2004/09/01 395 395 395 395 2,000
2004/08/27 400 400 400 400 4,000
2004/08/26 400 400 400 400 8,000
2004/08/25 400 400 400 400 2,000
2004/08/24 401 401 400 400 14,000
2004/08/23 401 401 401 401 2,000
2004/08/20 400 401 400 401 2,000
2004/08/19 400 400 400 400 5,000
2004/08/18 400 400 400 400 1,000
2004/08/17 400 400 400 400 2,000
2004/08/16 400 400 400 400 8,000
2004/08/13 400 400 400 400 1,000
2004/08/12 400 400 400 400 2,000
2004/08/11 400 400 400 400 11,000
2004/08/10 400 400 400 400 2,000
2004/08/09 400 400 400 400 17,000
2004/08/06 400 400 400 400 5,000
2004/08/05 400 400 400 400 1,000
2004/08/04 420 420 401 401 3,000
2004/07/27 430 430 430 430 7,000
2004/07/26 430 430 430 430 12,000
2004/07/23 430 430 430 430 2,000
2004/07/22 430 430 430 430 1,000
2004/07/21 430 430 430 430 6,000
2004/07/20 430 430 430 430 1,000
2004/07/16 430 430 430 430 2,000
2004/07/15 430 430 430 430 2,000
2004/07/14 430 430 430 430 4,000
2004/07/12 430 430 430 430 7,000
2004/07/09 430 439 430 439 4,000
2004/07/07 430 430 430 430 2,000
2004/07/06 430 431 430 430 5,000
2004/07/05 430 430 430 430 3,000
2004/07/02 430 430 420 420 4,000
2004/07/01 415 420 415 420 3,000
2004/06/29 405 405 405 405 3,000
2004/06/28 405 405 405 405 1,000
2004/06/25 400 400 400 400 4,000
2004/06/24 395 400 395 400 3,000
2004/06/18 400 400 400 400 2,000
2004/06/17 400 400 400 400 3,000
2004/06/11 400 400 400 400 4,000
2004/06/10 398 398 398 398 8,000
2004/06/09 398 398 398 398 2,000
2004/05/31 395 400 392 400 4,000
2004/05/28 390 395 390 395 3,000
2004/05/27 376 395 376 395 5,000
2004/05/26 357 367 357 367 10,000
2004/05/20 370 370 370 370 1,000
2004/05/18 390 390 390 390 1,000
2004/05/17 415 415 400 400 2,000
2004/05/13 430 430 430 430 4,000
2004/05/12 430 430 430 430 1,000
2004/05/11 438 438 430 430 2,000
2004/05/10 450 450 435 440 7,000
2004/05/07 440 450 440 450 5,000
2004/05/06 439 439 439 439 3,000
2004/04/28 430 440 430 440 2,000
2004/04/26 445 445 445 445 2,000
2004/04/23 445 445 445 445 2,000
2004/04/22 441 445 440 445 10,000
2004/04/21 440 440 440 440 7,000
2004/04/20 440 443 430 440 9,000
2004/04/19 463 463 443 443 14,000
2004/04/16 431 448 431 448 19,000
2004/04/15 430 430 425 429 8,000
2004/04/14 403 415 403 415 10,000
2004/04/13 402 405 402 403 9,000
2004/04/12 390 390 386 390 6,000
2004/04/09 385 385 385 385 3,000
2004/04/08 400 400 400 400 1,000
2004/04/07 398 400 398 400 3,000
2004/04/06 398 398 398 398 1,000
2004/04/05 400 400 398 398 7,000
2004/04/02 400 400 400 400 2,000
2004/04/01 395 400 395 400 4,000
2004/03/31 395 395 395 395 1,000
2004/03/30 400 400 400 400 3,000
2004/03/26 405 405 405 405 5,000
2004/03/25 409 409 400 406 4,000
2004/03/24 408 410 408 410 4,000
2004/03/23 405 406 400 400 11,000
2004/03/22 400 405 400 405 8,000
2004/03/19 400 400 400 400 1,000
2004/03/18 400 409 400 401 3,000
2004/03/17 400 400 400 400 1,000
2004/03/15 400 400 400 400 4,000
2004/03/12 390 390 389 390 3,000
2004/03/11 400 400 400 400 1,000
2004/03/08 399 400 399 400 4,000
2004/03/05 399 399 399 399 1,000
2004/03/04 400 400 400 400 2,000
2004/03/03 378 378 374 374 2,000
2004/03/02 363 363 363 363 1,000
2004/03/01 400 400 400 400 2,000
2004/02/27 395 395 395 395 5,000
2004/02/26 373 385 373 385 6,000
2004/02/25 398 398 398 398 1,000
2004/02/24 400 400 395 395 6,000
2004/02/23 400 400 400 400 3,000
2004/02/20 400 400 395 400 10,000
2004/02/19 400 400 400 400 7,000
2004/02/18 377 400 377 400 31,000
2004/02/17 376 376 376 376 4,000
2004/02/16 377 377 377 377 3,000
2004/02/13 377 377 377 377 1,000
2004/02/05 375 375 375 375 1,000
2004/02/03 380 380 372 372 9,000
2004/02/02 379 380 379 380 8,000
2004/01/30 380 380 379 379 8,000
2004/01/29 375 382 375 375 5,000
2004/01/28 361 370 361 370 4,000
2004/01/26 370 370 370 370 8,000
2004/01/23 370 370 370 370 1,000
2004/01/22 369 370 369 370 3,000
2004/01/21 360 360 360 360 1,000
2004/01/20 360 360 360 360 1,000
2004/01/19 360 360 360 360 14,000
2004/01/15 351 360 350 360 3,000
2004/01/14 360 360 360 360 1,000
2004/01/13 350 350 350 350 1,000
2004/01/09 350 350 350 350 3,000
2004/01/07 340 340 340 340 4,000
2004/01/06 338 340 338 340 4,000
2004/01/05 340 340 340 340 1,000

このページの先頭へ