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 |
---|---|---|---|---|---|
2008/12/30 | 199 | 200 | 191 | 200 | 3,400 |
2008/12/29 | 210 | 210 | 196 | 200 | 5,800 |
2008/12/26 | 209 | 210 | 209 | 210 | 6,100 |
2008/12/25 | 187 | 204 | 184 | 204 | 3,400 |
2008/12/24 | 198 | 199 | 185 | 186 | 1,900 |
2008/12/22 | 198 | 198 | 198 | 198 | 100 |
2008/12/19 | 197 | 197 | 197 | 197 | 700 |
2008/12/18 | 197 | 200 | 196 | 196 | 1,800 |
2008/12/17 | 208 | 208 | 207 | 207 | 400 |
2008/12/15 | 209 | 209 | 209 | 209 | 1,000 |
2008/12/11 | 228 | 228 | 210 | 211 | 10,800 |
2008/12/10 | 223 | 223 | 223 | 223 | 2,200 |
2008/12/09 | 218 | 224 | 218 | 218 | 16,700 |
2008/12/08 | 206 | 213 | 205 | 213 | 8,900 |
2008/12/05 | 200 | 200 | 200 | 200 | 400 |
2008/12/04 | 198 | 199 | 198 | 199 | 400 |
2008/12/02 | 201 | 201 | 201 | 201 | 100 |
2008/12/01 | 209 | 209 | 194 | 194 | 300 |
2008/11/28 | 209 | 209 | 209 | 209 | 100 |
2008/11/27 | 206 | 206 | 206 | 206 | 7,600 |
2008/11/26 | 197 | 201 | 197 | 201 | 3,700 |
2008/11/25 | 195 | 195 | 192 | 192 | 1,200 |
2008/11/21 | 190 | 190 | 190 | 190 | 500 |
2008/11/20 | 198 | 198 | 191 | 191 | 700 |
2008/11/19 | 198 | 198 | 198 | 198 | 100 |
2008/11/18 | 198 | 198 | 198 | 198 | 300 |
2008/11/17 | 196 | 200 | 196 | 200 | 1,900 |
2008/11/14 | 190 | 190 | 186 | 186 | 200 |
2008/11/13 | 189 | 189 | 185 | 185 | 900 |
2008/11/10 | 190 | 190 | 190 | 190 | 100 |
2008/11/07 | 191 | 191 | 190 | 190 | 3,000 |
2008/11/06 | 197 | 197 | 195 | 195 | 5,800 |
2008/11/05 | 195 | 200 | 195 | 200 | 3,500 |
2008/11/04 | 201 | 202 | 200 | 200 | 4,800 |
2008/10/31 | 193 | 200 | 193 | 200 | 1,200 |
2008/10/30 | 200 | 200 | 200 | 200 | 100 |
2008/10/29 | 200 | 205 | 191 | 205 | 4,400 |
2008/10/28 | 197 | 200 | 196 | 200 | 10,900 |
2008/10/27 | 195 | 200 | 195 | 200 | 11,300 |
2008/10/24 | 210 | 210 | 190 | 190 | 21,400 |
2008/10/23 | 200 | 200 | 200 | 200 | 200 |
2008/10/20 | 197 | 203 | 191 | 203 | 2,800 |
2008/10/17 | 196 | 200 | 186 | 200 | 2,700 |
2008/10/16 | 201 | 201 | 185 | 201 | 2,600 |
2008/10/15 | 210 | 218 | 208 | 218 | 700 |
2008/10/14 | 207 | 230 | 207 | 230 | 2,500 |
2008/10/09 | 207 | 210 | 207 | 210 | 2,800 |
2008/10/08 | 212 | 212 | 209 | 210 | 900 |
2008/10/07 | 205 | 206 | 202 | 206 | 1,700 |
2008/10/06 | 245 | 245 | 240 | 240 | 700 |
2008/10/03 | 252 | 252 | 252 | 252 | 200 |
2008/10/02 | 253 | 253 | 253 | 253 | 100 |
2008/10/01 | 265 | 265 | 265 | 265 | 1,500 |
2008/09/29 | 268 | 268 | 268 | 268 | 100 |
2008/09/26 | 265 | 265 | 265 | 265 | 5,200 |
2008/09/25 | 260 | 260 | 259 | 260 | 1,600 |
2008/09/24 | 260 | 260 | 260 | 260 | 600 |
2008/09/22 | 255 | 260 | 255 | 260 | 7,500 |
2008/09/19 | 256 | 256 | 251 | 255 | 1,200 |
2008/09/18 | 257 | 257 | 257 | 257 | 200 |
2008/09/17 | 290 | 290 | 257 | 257 | 17,700 |
2008/09/16 | 255 | 255 | 255 | 255 | 2,400 |
2008/09/12 | 250 | 250 | 250 | 250 | 500 |
2008/09/11 | 244 | 250 | 244 | 250 | 700 |
2008/09/08 | 244 | 244 | 244 | 244 | 100 |
2008/09/05 | 250 | 252 | 249 | 249 | 9,700 |
2008/09/04 | 257 | 257 | 250 | 250 | 16,400 |
2008/09/03 | 257 | 257 | 256 | 256 | 400 |
2008/09/02 | 260 | 260 | 260 | 260 | 100 |
2008/09/01 | 260 | 260 | 260 | 260 | 100 |
2008/08/29 | 255 | 259 | 255 | 259 | 300 |
2008/08/28 | 259 | 259 | 259 | 259 | 200 |
2008/08/26 | 270 | 270 | 260 | 270 | 5,500 |
2008/08/25 | 267 | 267 | 266 | 267 | 1,600 |
2008/08/21 | 263 | 266 | 256 | 265 | 700 |
2008/08/19 | 263 | 263 | 263 | 263 | 100 |
2008/08/18 | 250 | 250 | 250 | 250 | 300 |
2008/08/15 | 260 | 260 | 260 | 260 | 200 |
2008/08/14 | 260 | 263 | 260 | 263 | 2,400 |
2008/08/13 | 263 | 263 | 260 | 260 | 900 |
2008/08/12 | 266 | 266 | 264 | 264 | 600 |
2008/08/11 | 269 | 270 | 269 | 270 | 2,500 |
2008/08/08 | 269 | 269 | 269 | 269 | 100 |
2008/08/07 | 272 | 272 | 268 | 268 | 300 |
2008/08/06 | 271 | 271 | 271 | 271 | 4,100 |
2008/08/05 | 270 | 270 | 268 | 268 | 300 |
2008/08/04 | 271 | 274 | 270 | 270 | 3,500 |
2008/08/01 | 272 | 272 | 271 | 271 | 300 |
2008/07/31 | 277 | 277 | 277 | 277 | 100 |
2008/07/30 | 278 | 278 | 278 | 278 | 100 |
2008/07/28 | 277 | 277 | 277 | 277 | 5,100 |
2008/07/25 | 270 | 272 | 270 | 272 | 2,900 |
2008/07/24 | 273 | 273 | 271 | 271 | 700 |
2008/07/18 | 276 | 276 | 276 | 276 | 100 |
2008/07/15 | 278 | 278 | 278 | 278 | 300 |
2008/07/14 | 271 | 278 | 271 | 278 | 1,200 |
2008/07/11 | 275 | 278 | 275 | 278 | 400 |
2008/07/10 | 272 | 272 | 270 | 270 | 1,700 |
2008/07/09 | 272 | 274 | 272 | 274 | 4,100 |
2008/07/08 | 274 | 274 | 274 | 274 | 100 |
2008/07/04 | 278 | 278 | 278 | 278 | 300 |
2008/07/03 | 276 | 276 | 276 | 276 | 300 |
2008/07/01 | 286 | 286 | 279 | 279 | 1,200 |
2008/06/30 | 287 | 287 | 282 | 284 | 600 |
2008/06/27 | 296 | 296 | 294 | 294 | 15,700 |
2008/06/26 | 272 | 292 | 272 | 292 | 7,600 |
2008/06/25 | 270 | 270 | 266 | 267 | 1,400 |
2008/06/24 | 271 | 274 | 271 | 274 | 200 |
2008/06/23 | 275 | 275 | 270 | 270 | 2,800 |
2008/06/20 | 270 | 280 | 269 | 275 | 2,500 |
2008/06/19 | 270 | 270 | 266 | 266 | 200 |
2008/06/18 | 267 | 268 | 267 | 268 | 3,200 |
2008/06/17 | 268 | 268 | 263 | 263 | 900 |
2008/06/16 | 270 | 270 | 268 | 268 | 4,100 |
2008/06/13 | 267 | 270 | 267 | 270 | 11,500 |
2008/06/11 | 267 | 267 | 267 | 267 | 15,800 |
2008/06/10 | 260 | 262 | 258 | 262 | 1,300 |
2008/06/09 | 262 | 262 | 258 | 258 | 1,900 |
2008/06/05 | 269 | 269 | 261 | 261 | 1,100 |
2008/06/04 | 268 | 268 | 268 | 268 | 2,800 |
2008/06/02 | 270 | 270 | 270 | 270 | 100 |
2008/05/30 | 260 | 272 | 260 | 272 | 3,200 |
2008/05/29 | 270 | 270 | 269 | 269 | 300 |
2008/05/28 | 268 | 271 | 268 | 271 | 700 |
2008/05/27 | 272 | 272 | 272 | 272 | 1,000 |
2008/05/26 | 268 | 268 | 268 | 268 | 4,200 |
2008/05/23 | 257 | 263 | 257 | 263 | 600 |
2008/05/22 | 256 | 260 | 255 | 260 | 300 |
2008/05/21 | 257 | 257 | 257 | 257 | 100 |
2008/05/20 | 260 | 260 | 251 | 255 | 2,200 |
2008/05/19 | 256 | 256 | 252 | 252 | 10,700 |
2008/05/16 | 263 | 263 | 258 | 261 | 700 |
2008/05/15 | 264 | 264 | 260 | 261 | 1,300 |
2008/05/14 | 260 | 266 | 259 | 266 | 3,800 |
2008/05/13 | 257 | 259 | 257 | 259 | 1,600 |
2008/05/12 | 248 | 258 | 246 | 256 | 12,100 |
2008/05/09 | 275 | 279 | 275 | 279 | 3,400 |
2008/05/08 | 275 | 275 | 275 | 275 | 500 |
2008/05/07 | 277 | 279 | 273 | 273 | 2,800 |
2008/05/02 | 273 | 278 | 273 | 278 | 1,700 |
2008/05/01 | 276 | 276 | 271 | 271 | 1,400 |
2008/04/30 | 281 | 281 | 281 | 281 | 2,300 |
2008/04/28 | 275 | 276 | 275 | 276 | 4,700 |
2008/04/25 | 260 | 270 | 260 | 270 | 2,800 |
2008/04/24 | 259 | 260 | 259 | 260 | 1,100 |
2008/04/23 | 260 | 260 | 260 | 260 | 600 |
2008/04/22 | 260 | 260 | 260 | 260 | 300 |
2008/04/21 | 255 | 260 | 255 | 260 | 1,000 |
2008/04/18 | 261 | 264 | 260 | 264 | 1,700 |
2008/04/17 | 256 | 256 | 256 | 256 | 100 |
2008/04/16 | 259 | 259 | 259 | 259 | 100 |
2008/04/11 | 261 | 261 | 261 | 261 | 500 |
2008/04/10 | 263 | 263 | 260 | 260 | 1,800 |
2008/04/09 | 275 | 275 | 251 | 263 | 4,200 |
2008/04/08 | 255 | 279 | 255 | 276 | 5,700 |
2008/04/07 | 240 | 260 | 240 | 255 | 2,300 |
2008/04/04 | 237 | 240 | 237 | 240 | 1,200 |
2008/04/03 | 236 | 237 | 236 | 237 | 800 |
2008/04/02 | 241 | 241 | 240 | 240 | 1,200 |
2008/04/01 | 242 | 242 | 237 | 237 | 3,900 |
2008/03/26 | 241 | 244 | 241 | 241 | 10,800 |
2008/03/25 | 244 | 244 | 244 | 244 | 800 |
2008/03/24 | 247 | 248 | 237 | 244 | 6,100 |
2008/03/21 | 249 | 254 | 249 | 249 | 2,400 |
2008/03/19 | 239 | 245 | 239 | 239 | 5,300 |
2008/03/18 | 241 | 241 | 239 | 239 | 3,100 |
2008/03/17 | 243 | 243 | 239 | 239 | 1,000 |
2008/03/14 | 244 | 244 | 244 | 244 | 1,000 |
2008/03/13 | 240 | 245 | 240 | 244 | 3,300 |
2008/03/12 | 250 | 251 | 240 | 240 | 16,000 |
2008/03/11 | 255 | 255 | 250 | 250 | 7,000 |
2008/03/10 | 257 | 258 | 257 | 258 | 1,900 |
2008/03/07 | 258 | 258 | 255 | 255 | 2,800 |
2008/03/06 | 263 | 268 | 263 | 268 | 1,100 |
2008/03/05 | 270 | 270 | 261 | 261 | 1,200 |
2008/03/04 | 273 | 273 | 266 | 270 | 2,800 |
2008/03/03 | 270 | 273 | 270 | 273 | 3,100 |
2008/02/29 | 275 | 275 | 275 | 275 | 1,100 |
2008/02/28 | 270 | 270 | 257 | 265 | 2,400 |
2008/02/27 | 270 | 270 | 270 | 270 | 500 |
2008/02/26 | 276 | 276 | 265 | 265 | 8,700 |
2008/02/25 | 275 | 275 | 270 | 271 | 1,200 |
2008/02/22 | 269 | 269 | 269 | 269 | 100 |
2008/02/21 | 266 | 269 | 266 | 269 | 1,300 |
2008/02/20 | 269 | 269 | 265 | 265 | 4,500 |
2008/02/19 | 270 | 270 | 269 | 269 | 1,200 |
2008/02/18 | 265 | 265 | 265 | 265 | 4,200 |
2008/02/15 | 250 | 265 | 250 | 265 | 7,600 |
2008/02/14 | 251 | 270 | 251 | 270 | 2,600 |
2008/02/13 | 256 | 261 | 252 | 255 | 1,600 |
2008/02/12 | 256 | 260 | 256 | 260 | 500 |
2008/02/07 | 261 | 261 | 261 | 261 | 100 |
2008/02/06 | 262 | 265 | 254 | 254 | 2,200 |
2008/02/05 | 272 | 272 | 272 | 272 | 1,800 |
2008/02/04 | 258 | 275 | 258 | 275 | 11,400 |
2008/02/01 | 260 | 260 | 260 | 260 | 200 |
2008/01/31 | 270 | 270 | 270 | 270 | 400 |
2008/01/30 | 266 | 266 | 265 | 265 | 500 |
2008/01/29 | 280 | 280 | 255 | 255 | 5,800 |
2008/01/28 | 269 | 279 | 269 | 276 | 1,600 |
2008/01/25 | 252 | 270 | 252 | 264 | 4,000 |
2008/01/24 | 252 | 252 | 248 | 250 | 4,100 |
2008/01/23 | 260 | 261 | 250 | 250 | 8,200 |
2008/01/22 | 270 | 270 | 250 | 250 | 16,400 |
2008/01/21 | 270 | 270 | 266 | 266 | 900 |
2008/01/18 | 270 | 270 | 266 | 270 | 7,700 |
2008/01/17 | 274 | 274 | 266 | 266 | 4,100 |
2008/01/16 | 280 | 280 | 274 | 274 | 3,800 |
2008/01/15 | 295 | 295 | 285 | 285 | 2,800 |
2008/01/11 | 285 | 293 | 285 | 285 | 3,700 |
2008/01/10 | 293 | 300 | 285 | 285 | 5,400 |
2008/01/09 | 272 | 289 | 272 | 289 | 10,000 |
2008/01/08 | 291 | 291 | 287 | 287 | 2,700 |
2008/01/07 | 288 | 288 | 288 | 288 | 500 |
2008/01/04 | 303 | 303 | 303 | 303 | 100 |