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 |
---|---|---|---|---|---|
2007/12/28 | 295 | 300 | 295 | 300 | 1,000 |
2007/12/27 | 291 | 293 | 291 | 293 | 2,900 |
2007/12/26 | 281 | 286 | 281 | 286 | 5,100 |
2007/12/25 | 271 | 280 | 271 | 276 | 10,900 |
2007/12/21 | 280 | 284 | 276 | 280 | 1,400 |
2007/12/20 | 285 | 285 | 280 | 280 | 2,700 |
2007/12/19 | 293 | 293 | 275 | 275 | 11,900 |
2007/12/18 | 283 | 288 | 283 | 288 | 3,000 |
2007/12/17 | 305 | 305 | 290 | 290 | 7,000 |
2007/12/14 | 298 | 300 | 290 | 300 | 4,300 |
2007/12/13 | 298 | 298 | 291 | 298 | 7,300 |
2007/12/12 | 299 | 299 | 298 | 298 | 1,300 |
2007/12/11 | 298 | 298 | 296 | 298 | 11,800 |
2007/12/10 | 304 | 310 | 298 | 298 | 9,300 |
2007/12/07 | 300 | 304 | 300 | 304 | 2,000 |
2007/12/06 | 303 | 303 | 303 | 303 | 15,000 |
2007/12/05 | 298 | 298 | 298 | 298 | 1,000 |
2007/12/04 | 300 | 300 | 298 | 298 | 4,100 |
2007/12/03 | 305 | 305 | 300 | 300 | 3,200 |
2007/11/30 | 305 | 305 | 305 | 305 | 800 |
2007/11/29 | 305 | 305 | 300 | 300 | 1,500 |
2007/11/28 | 298 | 300 | 298 | 300 | 700 |
2007/11/27 | 299 | 299 | 292 | 292 | 2,700 |
2007/11/26 | 296 | 299 | 296 | 299 | 7,700 |
2007/11/22 | 300 | 300 | 291 | 291 | 1,500 |
2007/11/21 | 300 | 303 | 300 | 303 | 2,400 |
2007/11/20 | 300 | 300 | 296 | 300 | 10,500 |
2007/11/19 | 306 | 306 | 300 | 300 | 500 |
2007/11/16 | 313 | 313 | 300 | 309 | 2,200 |
2007/11/15 | 314 | 314 | 310 | 314 | 2,600 |
2007/11/14 | 314 | 314 | 314 | 314 | 500 |
2007/11/12 | 324 | 324 | 290 | 314 | 8,600 |
2007/11/09 | 325 | 325 | 325 | 325 | 200 |
2007/11/08 | 315 | 320 | 300 | 320 | 5,700 |
2007/11/07 | 318 | 330 | 318 | 330 | 1,200 |
2007/11/06 | 320 | 328 | 320 | 328 | 16,000 |
2007/11/05 | 320 | 327 | 316 | 327 | 2,800 |
2007/11/01 | 327 | 330 | 322 | 330 | 900 |
2007/10/31 | 330 | 332 | 325 | 332 | 2,600 |
2007/10/30 | 330 | 335 | 323 | 335 | 700 |
2007/10/29 | 330 | 333 | 330 | 330 | 2,300 |
2007/10/26 | 340 | 345 | 340 | 340 | 6,900 |
2007/10/25 | 335 | 335 | 335 | 335 | 800 |
2007/10/24 | 340 | 345 | 331 | 331 | 2,600 |
2007/10/23 | 330 | 340 | 330 | 340 | 3,000 |
2007/10/22 | 330 | 330 | 330 | 330 | 1,400 |
2007/10/19 | 330 | 330 | 320 | 330 | 8,000 |
2007/10/18 | 320 | 320 | 315 | 320 | 2,400 |
2007/10/17 | 330 | 330 | 307 | 307 | 6,800 |
2007/10/16 | 339 | 340 | 330 | 330 | 1,900 |
2007/10/15 | 350 | 355 | 350 | 350 | 5,900 |
2007/10/12 | 359 | 359 | 350 | 350 | 5,500 |
2007/10/11 | 363 | 363 | 350 | 360 | 4,100 |
2007/10/10 | 360 | 361 | 355 | 360 | 14,300 |
2007/10/09 | 324 | 345 | 324 | 345 | 10,800 |
2007/10/05 | 321 | 321 | 319 | 321 | 7,100 |
2007/10/04 | 317 | 319 | 317 | 317 | 1,900 |
2007/10/03 | 310 | 320 | 310 | 316 | 6,600 |
2007/10/02 | 311 | 325 | 306 | 306 | 4,300 |
2007/10/01 | 310 | 312 | 305 | 305 | 2,200 |
2007/09/28 | 310 | 310 | 294 | 310 | 7,300 |
2007/09/27 | 307 | 310 | 295 | 310 | 5,200 |
2007/09/26 | 307 | 308 | 307 | 307 | 5,700 |
2007/09/25 | 290 | 302 | 290 | 302 | 1,300 |
2007/09/21 | 305 | 310 | 305 | 305 | 7,100 |
2007/09/20 | 303 | 306 | 300 | 300 | 9,800 |
2007/09/19 | 295 | 306 | 290 | 300 | 6,400 |
2007/09/18 | 269 | 302 | 269 | 290 | 13,900 |
2007/09/14 | 261 | 261 | 246 | 261 | 41,300 |
2007/09/13 | 271 | 271 | 261 | 263 | 24,800 |
2007/09/12 | 274 | 275 | 266 | 271 | 26,100 |
2007/09/11 | 292 | 292 | 265 | 276 | 33,500 |
2007/09/10 | 304 | 305 | 291 | 293 | 23,100 |
2007/09/07 | 305 | 310 | 301 | 310 | 15,900 |
2007/09/06 | 321 | 321 | 302 | 309 | 22,500 |
2007/09/05 | 315 | 320 | 315 | 320 | 3,600 |
2007/09/04 | 313 | 316 | 310 | 314 | 12,400 |
2007/09/03 | 311 | 317 | 308 | 311 | 15,800 |
2007/08/31 | 319 | 320 | 311 | 318 | 17,000 |
2007/08/30 | 327 | 327 | 315 | 316 | 27,800 |
2007/08/29 | 316 | 345 | 315 | 344 | 7,200 |
2007/08/28 | 326 | 327 | 317 | 318 | 19,600 |
2007/08/27 | 331 | 334 | 325 | 325 | 17,200 |
2007/08/24 | 330 | 346 | 320 | 323 | 23,200 |
2007/08/23 | 336 | 340 | 326 | 326 | 23,700 |
2007/08/22 | 355 | 356 | 351 | 356 | 600 |
2007/08/21 | 339 | 360 | 339 | 360 | 1,000 |
2007/08/20 | 375 | 375 | 327 | 329 | 12,500 |
2007/08/17 | 350 | 350 | 340 | 340 | 7,900 |
2007/08/16 | 369 | 369 | 347 | 352 | 20,200 |
2007/08/15 | 380 | 380 | 370 | 370 | 2,900 |
2007/08/14 | 384 | 384 | 384 | 384 | 1,500 |
2007/08/13 | 377 | 378 | 372 | 377 | 3,700 |
2007/08/10 | 390 | 390 | 377 | 377 | 6,300 |
2007/08/09 | 395 | 395 | 395 | 395 | 200 |
2007/08/08 | 392 | 395 | 390 | 390 | 1,200 |
2007/08/07 | 410 | 410 | 400 | 400 | 700 |
2007/08/06 | 411 | 411 | 388 | 400 | 1,600 |
2007/08/03 | 391 | 408 | 381 | 406 | 6,500 |
2007/08/02 | 400 | 400 | 400 | 400 | 100 |
2007/08/01 | 396 | 400 | 396 | 400 | 500 |
2007/07/31 | 397 | 397 | 393 | 395 | 1,100 |
2007/07/30 | 392 | 395 | 392 | 395 | 7,300 |
2007/07/27 | 390 | 400 | 390 | 396 | 2,900 |
2007/07/26 | 401 | 401 | 395 | 395 | 4,900 |
2007/07/25 | 405 | 405 | 400 | 400 | 2,100 |
2007/07/24 | 405 | 405 | 399 | 405 | 3,900 |
2007/07/23 | 408 | 410 | 405 | 405 | 2,400 |
2007/07/20 | 415 | 415 | 408 | 408 | 4,900 |
2007/07/19 | 415 | 415 | 415 | 415 | 1,300 |
2007/07/18 | 420 | 423 | 415 | 415 | 3,400 |
2007/07/17 | 420 | 420 | 415 | 415 | 7,200 |
2007/07/13 | 431 | 431 | 431 | 431 | 200 |
2007/07/12 | 426 | 435 | 426 | 435 | 200 |
2007/07/11 | 420 | 423 | 420 | 422 | 1,700 |
2007/07/10 | 435 | 435 | 420 | 420 | 1,700 |
2007/07/09 | 425 | 438 | 425 | 435 | 4,500 |
2007/07/06 | 441 | 441 | 427 | 440 | 5,200 |
2007/07/05 | 441 | 441 | 439 | 440 | 8,300 |
2007/07/04 | 435 | 448 | 435 | 436 | 13,800 |
2007/07/03 | 427 | 433 | 427 | 430 | 9,200 |
2007/07/02 | 412 | 430 | 412 | 422 | 8,300 |
2007/06/29 | 402 | 410 | 402 | 410 | 1,800 |
2007/06/28 | 397 | 408 | 397 | 408 | 4,100 |
2007/06/27 | 410 | 410 | 402 | 402 | 1,500 |
2007/06/26 | 400 | 402 | 400 | 402 | 16,600 |
2007/06/25 | 392 | 395 | 392 | 395 | 1,500 |
2007/06/22 | 392 | 392 | 390 | 390 | 1,500 |
2007/06/21 | 390 | 394 | 390 | 392 | 6,200 |
2007/06/20 | 399 | 404 | 391 | 393 | 11,800 |
2007/06/19 | 420 | 420 | 406 | 406 | 4,300 |
2007/06/18 | 432 | 432 | 418 | 419 | 7,100 |
2007/06/15 | 431 | 434 | 429 | 433 | 2,800 |
2007/06/14 | 419 | 427 | 418 | 423 | 7,500 |
2007/06/13 | 410 | 419 | 410 | 413 | 4,200 |
2007/06/12 | 430 | 430 | 401 | 405 | 6,900 |
2007/06/11 | 399 | 465 | 399 | 425 | 33,500 |
2007/06/08 | 375 | 403 | 375 | 399 | 12,100 |
2007/06/07 | 375 | 378 | 369 | 374 | 14,500 |
2007/06/06 | 372 | 373 | 368 | 373 | 16,100 |
2007/06/05 | 375 | 377 | 372 | 375 | 10,500 |
2007/06/04 | 378 | 380 | 376 | 379 | 8,900 |
2007/06/01 | 380 | 381 | 378 | 378 | 6,600 |
2007/05/31 | 380 | 384 | 380 | 382 | 6,600 |
2007/05/30 | 386 | 390 | 385 | 387 | 8,300 |
2007/05/29 | 394 | 395 | 391 | 393 | 7,500 |
2007/05/28 | 399 | 400 | 390 | 400 | 17,100 |
2007/05/25 | 400 | 401 | 395 | 396 | 8,500 |
2007/05/24 | 400 | 415 | 390 | 400 | 12,900 |
2007/05/23 | 409 | 409 | 401 | 401 | 8,000 |
2007/05/22 | 375 | 410 | 369 | 405 | 59,300 |
2007/05/21 | 415 | 415 | 415 | 415 | 15,800 |
2007/05/18 | 501 | 502 | 495 | 495 | 3,700 |
2007/05/17 | 496 | 501 | 496 | 501 | 5,300 |
2007/05/16 | 500 | 502 | 500 | 501 | 4,200 |
2007/05/15 | 501 | 505 | 500 | 500 | 5,300 |
2007/05/14 | 503 | 504 | 500 | 501 | 5,400 |
2007/05/11 | 504 | 504 | 500 | 500 | 4,800 |
2007/05/10 | 504 | 507 | 504 | 504 | 2,800 |
2007/05/09 | 503 | 512 | 503 | 504 | 3,800 |
2007/05/08 | 503 | 517 | 502 | 502 | 4,600 |
2007/05/07 | 503 | 504 | 502 | 503 | 2,400 |
2007/05/02 | 501 | 502 | 501 | 502 | 2,800 |
2007/05/01 | 501 | 502 | 501 | 501 | 3,100 |
2007/04/27 | 501 | 501 | 501 | 501 | 3,100 |
2007/04/26 | 491 | 505 | 491 | 504 | 13,700 |
2007/04/25 | 505 | 505 | 501 | 501 | 1,500 |
2007/04/24 | 500 | 504 | 500 | 502 | 3,600 |
2007/04/23 | 495 | 512 | 494 | 500 | 5,300 |
2007/04/20 | 508 | 508 | 502 | 504 | 300 |
2007/04/19 | 503 | 510 | 501 | 501 | 4,200 |
2007/04/18 | 507 | 507 | 500 | 506 | 3,200 |
2007/04/17 | 495 | 506 | 495 | 506 | 3,300 |
2007/04/16 | 503 | 503 | 495 | 498 | 7,200 |
2007/04/13 | 504 | 504 | 504 | 504 | 1,100 |
2007/04/12 | 510 | 510 | 505 | 505 | 1,400 |
2007/04/11 | 509 | 509 | 503 | 509 | 3,700 |
2007/04/10 | 509 | 509 | 509 | 509 | 200 |
2007/04/09 | 502 | 510 | 502 | 510 | 3,500 |
2007/04/06 | 504 | 509 | 500 | 508 | 3,900 |
2007/04/05 | 505 | 509 | 501 | 504 | 3,200 |
2007/04/04 | 515 | 516 | 505 | 505 | 5,300 |
2007/04/03 | 512 | 516 | 510 | 516 | 4,000 |
2007/04/02 | 517 | 517 | 511 | 517 | 2,900 |
2007/03/30 | 523 | 523 | 502 | 517 | 5,300 |
2007/03/29 | 524 | 524 | 514 | 514 | 2,600 |
2007/03/28 | 530 | 530 | 524 | 524 | 1,800 |
2007/03/27 | 526 | 534 | 520 | 534 | 4,300 |
2007/03/26 | 539 | 539 | 534 | 534 | 8,700 |
2007/03/23 | 531 | 539 | 531 | 539 | 5,500 |
2007/03/22 | 540 | 541 | 528 | 538 | 12,200 |
2007/03/20 | 545 | 546 | 534 | 540 | 5,700 |
2007/03/19 | 522 | 542 | 522 | 541 | 6,500 |
2007/03/16 | 540 | 555 | 516 | 516 | 29,900 |
2007/03/15 | 565 | 565 | 505 | 515 | 13,000 |
2007/03/14 | 570 | 585 | 565 | 565 | 4,400 |
2007/03/13 | 580 | 582 | 580 | 582 | 600 |
2007/03/12 | 572 | 585 | 572 | 581 | 3,300 |
2007/03/09 | 580 | 589 | 575 | 577 | 3,800 |
2007/03/08 | 579 | 585 | 570 | 580 | 4,700 |
2007/03/07 | 571 | 575 | 551 | 575 | 7,100 |
2007/03/06 | 565 | 570 | 565 | 570 | 1,800 |
2007/03/05 | 551 | 568 | 542 | 565 | 12,100 |
2007/03/02 | 565 | 570 | 550 | 565 | 5,100 |
2007/03/01 | 580 | 580 | 565 | 570 | 3,100 |
2007/02/28 | 540 | 570 | 540 | 569 | 7,000 |
2007/02/27 | 586 | 587 | 580 | 580 | 6,200 |
2007/02/26 | 591 | 592 | 581 | 581 | 7,100 |
2007/02/23 | 574 | 576 | 563 | 576 | 9,900 |
2007/02/22 | 563 | 574 | 560 | 574 | 3,600 |
2007/02/21 | 579 | 585 | 571 | 582 | 8,500 |
2007/02/20 | 591 | 591 | 575 | 582 | 7,300 |
2007/02/19 | 593 | 593 | 584 | 590 | 9,100 |
2007/02/16 | 586 | 594 | 586 | 594 | 10,800 |
2007/02/15 | 580 | 597 | 580 | 595 | 13,500 |
2007/02/14 | 570 | 579 | 570 | 579 | 7,700 |
2007/02/13 | 576 | 576 | 575 | 576 | 4,700 |
2007/02/09 | 576 | 577 | 576 | 577 | 800 |
2007/02/08 | 574 | 580 | 571 | 576 | 9,600 |
2007/02/07 | 580 | 584 | 576 | 580 | 3,200 |
2007/02/06 | 577 | 580 | 575 | 580 | 3,100 |
2007/02/05 | 579 | 579 | 570 | 570 | 1,400 |
2007/02/02 | 585 | 588 | 579 | 579 | 5,200 |
2007/02/01 | 578 | 585 | 578 | 585 | 3,500 |
2007/01/31 | 580 | 580 | 578 | 578 | 4,300 |
2007/01/30 | 580 | 580 | 575 | 580 | 3,400 |
2007/01/29 | 575 | 579 | 574 | 576 | 3,600 |
2007/01/26 | 580 | 580 | 575 | 579 | 4,800 |
2007/01/25 | 579 | 580 | 572 | 575 | 4,400 |
2007/01/24 | 580 | 580 | 575 | 580 | 4,300 |
2007/01/23 | 579 | 581 | 570 | 581 | 4,200 |
2007/01/22 | 581 | 581 | 575 | 577 | 3,800 |
2007/01/19 | 580 | 583 | 566 | 583 | 6,000 |
2007/01/18 | 571 | 576 | 571 | 575 | 8,100 |
2007/01/17 | 583 | 583 | 570 | 570 | 8,400 |
2007/01/16 | 561 | 589 | 561 | 583 | 12,100 |
2007/01/15 | 550 | 555 | 545 | 550 | 10,300 |
2007/01/12 | 543 | 549 | 540 | 549 | 6,200 |
2007/01/11 | 539 | 544 | 535 | 544 | 3,500 |
2007/01/10 | 534 | 539 | 534 | 539 | 3,800 |
2007/01/09 | 548 | 548 | 534 | 534 | 14,400 |
2007/01/05 | 529 | 534 | 525 | 534 | 7,400 |
2007/01/04 | 535 | 536 | 535 | 536 | 5,000 |