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 |
---|---|---|---|---|---|
2009/12/30 | 221 | 228 | 220 | 227 | 6,700 |
2009/12/29 | 221 | 223 | 221 | 223 | 2,300 |
2009/12/28 | 221 | 223 | 213 | 223 | 9,400 |
2009/12/25 | 214 | 217 | 214 | 216 | 8,600 |
2009/12/24 | 211 | 216 | 211 | 216 | 1,500 |
2009/12/22 | 203 | 211 | 201 | 208 | 3,200 |
2009/12/21 | 198 | 203 | 197 | 203 | 3,700 |
2009/12/18 | 199 | 200 | 198 | 199 | 4,500 |
2009/12/17 | 200 | 200 | 199 | 200 | 6,200 |
2009/12/16 | 200 | 200 | 199 | 200 | 3,300 |
2009/12/15 | 205 | 207 | 200 | 200 | 23,400 |
2009/12/14 | 207 | 208 | 200 | 200 | 15,400 |
2009/12/11 | 198 | 198 | 194 | 195 | 7,600 |
2009/12/10 | 199 | 208 | 199 | 200 | 1,800 |
2009/12/09 | 199 | 199 | 196 | 199 | 2,600 |
2009/12/08 | 206 | 208 | 197 | 200 | 23,500 |
2009/12/07 | 197 | 202 | 195 | 201 | 6,900 |
2009/12/04 | 195 | 197 | 192 | 197 | 9,100 |
2009/12/03 | 191 | 210 | 190 | 205 | 30,400 |
2009/12/02 | 190 | 191 | 189 | 189 | 7,000 |
2009/12/01 | 190 | 190 | 186 | 190 | 7,100 |
2009/11/30 | 186 | 190 | 186 | 190 | 2,900 |
2009/11/27 | 187 | 190 | 186 | 190 | 1,600 |
2009/11/26 | 194 | 219 | 184 | 189 | 17,300 |
2009/11/25 | 181 | 194 | 181 | 190 | 6,400 |
2009/11/24 | 187 | 187 | 187 | 187 | 1,000 |
2009/11/20 | 188 | 188 | 185 | 186 | 1,700 |
2009/11/19 | 184 | 184 | 182 | 182 | 3,300 |
2009/11/18 | 181 | 181 | 181 | 181 | 3,400 |
2009/11/17 | 195 | 199 | 195 | 196 | 1,700 |
2009/11/16 | 187 | 195 | 185 | 195 | 2,200 |
2009/11/13 | 195 | 196 | 185 | 185 | 5,500 |
2009/11/12 | 207 | 207 | 191 | 191 | 5,500 |
2009/11/11 | 208 | 210 | 204 | 207 | 600 |
2009/11/10 | 208 | 209 | 208 | 208 | 2,200 |
2009/11/09 | 203 | 203 | 203 | 203 | 900 |
2009/11/06 | 208 | 208 | 208 | 208 | 300 |
2009/11/05 | 208 | 208 | 208 | 208 | 300 |
2009/11/04 | 208 | 208 | 208 | 208 | 600 |
2009/10/30 | 208 | 208 | 208 | 208 | 200 |
2009/10/27 | 215 | 215 | 215 | 215 | 100 |
2009/10/26 | 218 | 218 | 215 | 215 | 9,200 |
2009/10/23 | 208 | 215 | 205 | 215 | 5,100 |
2009/10/22 | 205 | 205 | 205 | 205 | 100 |
2009/10/21 | 206 | 209 | 200 | 209 | 12,300 |
2009/10/20 | 215 | 215 | 206 | 206 | 4,300 |
2009/10/19 | 219 | 219 | 215 | 215 | 4,500 |
2009/10/16 | 215 | 215 | 215 | 215 | 900 |
2009/10/15 | 217 | 217 | 217 | 217 | 100 |
2009/10/14 | 213 | 220 | 213 | 217 | 7,000 |
2009/10/13 | 207 | 217 | 207 | 213 | 9,600 |
2009/10/09 | 217 | 217 | 215 | 217 | 3,100 |
2009/10/08 | 217 | 218 | 216 | 216 | 900 |
2009/10/07 | 220 | 220 | 216 | 217 | 3,100 |
2009/10/06 | 214 | 214 | 214 | 214 | 400 |
2009/10/05 | 220 | 220 | 210 | 210 | 1,900 |
2009/10/02 | 220 | 220 | 220 | 220 | 2,400 |
2009/10/01 | 221 | 225 | 220 | 225 | 3,300 |
2009/09/30 | 228 | 228 | 220 | 220 | 6,000 |
2009/09/28 | 231 | 231 | 228 | 228 | 6,600 |
2009/09/25 | 220 | 230 | 220 | 226 | 2,800 |
2009/09/24 | 224 | 230 | 224 | 230 | 6,900 |
2009/09/18 | 223 | 230 | 223 | 224 | 6,100 |
2009/09/17 | 224 | 224 | 222 | 224 | 2,000 |
2009/09/16 | 224 | 224 | 224 | 224 | 200 |
2009/09/15 | 221 | 221 | 220 | 220 | 1,300 |
2009/09/14 | 220 | 224 | 220 | 224 | 3,400 |
2009/09/11 | 218 | 219 | 218 | 218 | 10,100 |
2009/09/10 | 220 | 220 | 218 | 220 | 6,700 |
2009/09/09 | 229 | 229 | 220 | 221 | 1,600 |
2009/09/08 | 225 | 229 | 220 | 229 | 2,300 |
2009/09/07 | 226 | 226 | 225 | 225 | 4,800 |
2009/09/04 | 232 | 234 | 230 | 230 | 3,900 |
2009/09/03 | 245 | 245 | 235 | 235 | 2,800 |
2009/09/02 | 245 | 245 | 240 | 245 | 2,000 |
2009/09/01 | 245 | 246 | 245 | 246 | 3,000 |
2009/08/31 | 246 | 246 | 244 | 246 | 6,600 |
2009/08/28 | 246 | 246 | 241 | 246 | 5,400 |
2009/08/27 | 247 | 258 | 240 | 240 | 6,300 |
2009/08/26 | 245 | 260 | 240 | 246 | 23,700 |
2009/08/25 | 239 | 240 | 239 | 240 | 3,100 |
2009/08/24 | 240 | 243 | 235 | 240 | 6,300 |
2009/08/21 | 225 | 240 | 225 | 235 | 4,600 |
2009/08/20 | 220 | 225 | 220 | 225 | 4,400 |
2009/08/19 | 223 | 223 | 215 | 221 | 4,400 |
2009/08/18 | 222 | 224 | 222 | 223 | 6,800 |
2009/08/17 | 223 | 223 | 223 | 223 | 2,200 |
2009/08/14 | 214 | 219 | 214 | 219 | 1,000 |
2009/08/13 | 219 | 219 | 210 | 215 | 19,200 |
2009/08/12 | 222 | 222 | 220 | 221 | 5,400 |
2009/08/11 | 225 | 225 | 221 | 222 | 12,100 |
2009/08/10 | 219 | 222 | 218 | 218 | 8,400 |
2009/08/07 | 218 | 218 | 218 | 218 | 1,000 |
2009/08/06 | 219 | 220 | 215 | 219 | 3,600 |
2009/08/05 | 219 | 220 | 219 | 219 | 1,300 |
2009/08/04 | 220 | 221 | 217 | 218 | 4,200 |
2009/08/03 | 222 | 222 | 220 | 222 | 4,000 |
2009/07/31 | 214 | 250 | 214 | 222 | 17,000 |
2009/07/30 | 217 | 217 | 216 | 216 | 2,400 |
2009/07/29 | 216 | 216 | 216 | 216 | 100 |
2009/07/28 | 225 | 225 | 215 | 220 | 6,800 |
2009/07/27 | 220 | 223 | 220 | 220 | 9,400 |
2009/07/24 | 212 | 216 | 210 | 215 | 8,200 |
2009/07/23 | 216 | 216 | 211 | 211 | 3,000 |
2009/07/22 | 216 | 218 | 216 | 216 | 1,100 |
2009/07/17 | 219 | 219 | 210 | 217 | 3,900 |
2009/07/16 | 226 | 226 | 212 | 220 | 3,500 |
2009/07/15 | 220 | 224 | 220 | 221 | 19,200 |
2009/07/14 | 208 | 215 | 208 | 215 | 11,000 |
2009/07/13 | 204 | 204 | 203 | 203 | 5,300 |
2009/07/10 | 208 | 208 | 203 | 203 | 500 |
2009/07/09 | 205 | 205 | 203 | 203 | 3,900 |
2009/07/08 | 209 | 210 | 208 | 209 | 7,800 |
2009/07/07 | 207 | 208 | 206 | 207 | 1,400 |
2009/07/06 | 209 | 209 | 205 | 205 | 3,600 |
2009/07/03 | 205 | 209 | 205 | 209 | 2,200 |
2009/07/02 | 209 | 209 | 205 | 206 | 700 |
2009/07/01 | 203 | 206 | 203 | 206 | 2,600 |
2009/06/30 | 205 | 209 | 202 | 202 | 2,100 |
2009/06/29 | 206 | 210 | 206 | 209 | 800 |
2009/06/26 | 210 | 210 | 207 | 209 | 10,500 |
2009/06/25 | 207 | 210 | 206 | 210 | 3,600 |
2009/06/24 | 208 | 208 | 203 | 208 | 1,100 |
2009/06/23 | 205 | 208 | 203 | 208 | 3,100 |
2009/06/22 | 210 | 210 | 206 | 208 | 4,000 |
2009/06/19 | 206 | 210 | 206 | 210 | 5,200 |
2009/06/18 | 210 | 210 | 206 | 209 | 3,500 |
2009/06/17 | 208 | 210 | 205 | 206 | 9,200 |
2009/06/16 | 202 | 208 | 195 | 208 | 26,100 |
2009/06/15 | 193 | 198 | 193 | 197 | 2,800 |
2009/06/12 | 193 | 193 | 192 | 193 | 8,000 |
2009/06/11 | 195 | 195 | 193 | 193 | 1,400 |
2009/06/10 | 192 | 197 | 187 | 195 | 8,500 |
2009/06/09 | 190 | 190 | 186 | 187 | 9,200 |
2009/06/08 | 183 | 187 | 181 | 181 | 7,200 |
2009/06/05 | 180 | 192 | 180 | 181 | 15,700 |
2009/06/04 | 180 | 181 | 176 | 180 | 8,300 |
2009/06/03 | 180 | 186 | 180 | 180 | 18,000 |
2009/06/02 | 179 | 181 | 179 | 180 | 1,300 |
2009/06/01 | 176 | 180 | 176 | 180 | 2,100 |
2009/05/29 | 176 | 176 | 174 | 174 | 1,300 |
2009/05/28 | 172 | 175 | 171 | 172 | 7,600 |
2009/05/27 | 172 | 172 | 172 | 172 | 200 |
2009/05/26 | 177 | 177 | 172 | 172 | 11,600 |
2009/05/25 | 172 | 172 | 172 | 172 | 1,300 |
2009/05/22 | 174 | 174 | 167 | 167 | 5,700 |
2009/05/21 | 172 | 172 | 172 | 172 | 1,100 |
2009/05/20 | 171 | 172 | 171 | 172 | 5,600 |
2009/05/19 | 173 | 173 | 167 | 170 | 13,800 |
2009/05/18 | 176 | 176 | 173 | 173 | 7,100 |
2009/05/15 | 174 | 185 | 174 | 185 | 6,200 |
2009/05/14 | 174 | 174 | 173 | 173 | 200 |
2009/05/13 | 179 | 186 | 171 | 178 | 9,200 |
2009/05/12 | 171 | 177 | 171 | 171 | 1,000 |
2009/05/11 | 179 | 179 | 169 | 172 | 8,600 |
2009/05/08 | 170 | 170 | 168 | 169 | 2,800 |
2009/05/07 | 170 | 171 | 170 | 170 | 2,500 |
2009/05/01 | 178 | 178 | 170 | 170 | 2,500 |
2009/04/30 | 175 | 178 | 175 | 175 | 900 |
2009/04/28 | 178 | 178 | 173 | 177 | 5,400 |
2009/04/27 | 182 | 182 | 173 | 173 | 8,700 |
2009/04/24 | 173 | 184 | 172 | 184 | 3,800 |
2009/04/23 | 172 | 187 | 172 | 173 | 1,900 |
2009/04/22 | 175 | 175 | 173 | 174 | 2,900 |
2009/04/21 | 172 | 175 | 172 | 174 | 2,300 |
2009/04/20 | 180 | 181 | 175 | 175 | 21,300 |
2009/04/17 | 194 | 194 | 185 | 186 | 1,400 |
2009/04/15 | 185 | 185 | 182 | 183 | 800 |
2009/04/14 | 185 | 185 | 183 | 185 | 1,400 |
2009/04/13 | 182 | 182 | 182 | 182 | 600 |
2009/04/10 | 180 | 181 | 180 | 181 | 700 |
2009/04/09 | 183 | 184 | 183 | 183 | 1,400 |
2009/04/06 | 188 | 188 | 181 | 183 | 2,900 |
2009/04/03 | 187 | 188 | 187 | 187 | 1,700 |
2009/04/02 | 188 | 189 | 187 | 187 | 400 |
2009/04/01 | 198 | 198 | 194 | 194 | 300 |
2009/03/31 | 186 | 186 | 181 | 181 | 1,100 |
2009/03/30 | 200 | 200 | 190 | 190 | 1,300 |
2009/03/26 | 213 | 213 | 210 | 210 | 7,300 |
2009/03/25 | 192 | 208 | 192 | 208 | 3,400 |
2009/03/24 | 191 | 191 | 191 | 191 | 200 |
2009/03/23 | 189 | 194 | 186 | 186 | 2,600 |
2009/03/19 | 178 | 204 | 177 | 204 | 2,000 |
2009/03/18 | 177 | 177 | 177 | 177 | 400 |
2009/03/17 | 182 | 182 | 176 | 176 | 4,400 |
2009/03/16 | 182 | 182 | 181 | 182 | 3,000 |
2009/03/13 | 174 | 181 | 165 | 181 | 3,600 |
2009/03/12 | 168 | 173 | 168 | 173 | 700 |
2009/03/11 | 166 | 166 | 166 | 166 | 100 |
2009/03/10 | 165 | 165 | 161 | 161 | 300 |
2009/03/09 | 169 | 169 | 169 | 169 | 100 |
2009/03/06 | 170 | 171 | 170 | 171 | 200 |
2009/03/05 | 163 | 164 | 161 | 161 | 1,100 |
2009/02/26 | 182 | 182 | 177 | 177 | 8,700 |
2009/02/25 | 180 | 183 | 180 | 183 | 1,000 |
2009/02/24 | 170 | 180 | 170 | 180 | 2,200 |
2009/02/23 | 166 | 168 | 165 | 168 | 700 |
2009/02/20 | 169 | 169 | 169 | 169 | 100 |
2009/02/16 | 188 | 189 | 188 | 189 | 3,500 |
2009/02/09 | 191 | 191 | 189 | 190 | 1,200 |
2009/02/05 | 190 | 199 | 190 | 199 | 1,100 |
2009/02/04 | 197 | 197 | 197 | 197 | 800 |
2009/02/02 | 196 | 197 | 196 | 196 | 800 |
2009/01/27 | 212 | 212 | 212 | 212 | 300 |
2009/01/26 | 208 | 208 | 208 | 208 | 7,100 |
2009/01/23 | 196 | 206 | 196 | 203 | 1,700 |
2009/01/22 | 196 | 196 | 195 | 195 | 1,100 |
2009/01/21 | 195 | 195 | 195 | 195 | 2,300 |
2009/01/20 | 204 | 204 | 193 | 194 | 3,500 |
2009/01/19 | 217 | 217 | 203 | 203 | 2,300 |
2009/01/15 | 213 | 213 | 212 | 212 | 1,200 |
2009/01/14 | 220 | 220 | 211 | 212 | 8,500 |
2009/01/13 | 195 | 220 | 195 | 210 | 2,000 |
2009/01/09 | 193 | 193 | 190 | 193 | 6,200 |
2009/01/08 | 194 | 195 | 191 | 192 | 1,700 |
2009/01/07 | 199 | 199 | 199 | 199 | 300 |
2009/01/06 | 201 | 202 | 198 | 198 | 500 |
2009/01/05 | 200 | 201 | 200 | 201 | 2,100 |