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 |
---|---|---|---|---|---|
2011/12/30 | 269 | 269 | 264 | 264 | 4,700 |
2011/12/29 | 265 | 269 | 265 | 269 | 1,300 |
2011/12/27 | 260 | 260 | 255 | 255 | 1,100 |
2011/12/26 | 267 | 267 | 266 | 266 | 5,700 |
2011/12/22 | 262 | 262 | 258 | 262 | 1,200 |
2011/12/21 | 260 | 261 | 258 | 261 | 1,200 |
2011/12/20 | 258 | 260 | 256 | 260 | 1,400 |
2011/12/19 | 260 | 260 | 258 | 258 | 1,100 |
2011/12/16 | 259 | 260 | 259 | 259 | 500 |
2011/12/15 | 258 | 260 | 258 | 260 | 400 |
2011/12/14 | 252 | 261 | 252 | 261 | 600 |
2011/12/13 | 262 | 262 | 262 | 262 | 17,000 |
2011/12/12 | 252 | 257 | 252 | 257 | 800 |
2011/12/08 | 253 | 255 | 245 | 245 | 14,400 |
2011/12/07 | 247 | 259 | 247 | 248 | 8,800 |
2011/12/06 | 240 | 261 | 240 | 240 | 10,600 |
2011/12/05 | 237 | 240 | 237 | 240 | 500 |
2011/12/02 | 236 | 237 | 234 | 237 | 600 |
2011/12/01 | 231 | 231 | 231 | 231 | 300 |
2011/11/30 | 0 | 0 | 0 | 231 | 0 |
2011/11/29 | 250 | 250 | 226 | 231 | 2,900 |
2011/11/28 | 240 | 249 | 240 | 240 | 7,000 |
2011/11/25 | 230 | 235 | 230 | 235 | 900 |
2011/11/24 | 226 | 226 | 226 | 226 | 400 |
2011/11/22 | 227 | 229 | 223 | 229 | 1,200 |
2011/11/21 | 221 | 227 | 212 | 227 | 3,900 |
2011/11/18 | 222 | 224 | 222 | 224 | 600 |
2011/11/17 | 220 | 222 | 220 | 222 | 3,200 |
2011/11/16 | 235 | 235 | 225 | 228 | 4,500 |
2011/11/15 | 0 | 0 | 0 | 234 | 0 |
2011/11/14 | 230 | 234 | 228 | 234 | 4,800 |
2011/11/11 | 0 | 0 | 0 | 230 | 0 |
2011/11/10 | 230 | 230 | 230 | 230 | 300 |
2011/11/09 | 228 | 230 | 225 | 230 | 3,000 |
2011/11/08 | 227 | 235 | 227 | 228 | 2,800 |
2011/11/07 | 235 | 235 | 230 | 235 | 2,000 |
2011/11/04 | 239 | 239 | 232 | 232 | 1,600 |
2011/11/02 | 239 | 239 | 239 | 239 | 500 |
2011/11/01 | 238 | 238 | 238 | 238 | 300 |
2011/10/31 | 244 | 244 | 244 | 244 | 100 |
2011/10/28 | 240 | 240 | 240 | 240 | 600 |
2011/10/27 | 240 | 243 | 240 | 240 | 500 |
2011/10/26 | 255 | 255 | 232 | 250 | 13,300 |
2011/10/25 | 245 | 250 | 244 | 250 | 1,500 |
2011/10/24 | 245 | 245 | 245 | 245 | 300 |
2011/10/21 | 245 | 245 | 245 | 245 | 300 |
2011/10/20 | 240 | 240 | 240 | 240 | 100 |
2011/10/19 | 234 | 239 | 234 | 239 | 700 |
2011/10/18 | 234 | 234 | 234 | 234 | 400 |
2011/10/17 | 234 | 235 | 234 | 235 | 200 |
2011/10/14 | 233 | 233 | 233 | 233 | 100 |
2011/10/13 | 236 | 236 | 231 | 233 | 1,100 |
2011/10/12 | 235 | 238 | 235 | 238 | 700 |
2011/10/11 | 236 | 236 | 230 | 235 | 3,700 |
2011/10/07 | 0 | 0 | 0 | 235 | 0 |
2011/10/06 | 236 | 236 | 235 | 235 | 500 |
2011/10/05 | 235 | 240 | 235 | 240 | 300 |
2011/10/04 | 234 | 239 | 234 | 239 | 400 |
2011/10/03 | 235 | 242 | 235 | 242 | 7,100 |
2011/09/30 | 245 | 246 | 245 | 246 | 300 |
2011/09/29 | 237 | 242 | 237 | 242 | 500 |
2011/09/28 | 235 | 245 | 235 | 242 | 2,700 |
2011/09/27 | 251 | 251 | 251 | 251 | 200 |
2011/09/26 | 255 | 258 | 255 | 255 | 8,100 |
2011/09/22 | 248 | 250 | 247 | 250 | 700 |
2011/09/21 | 247 | 249 | 247 | 248 | 2,100 |
2011/09/20 | 0 | 0 | 0 | 244 | 0 |
2011/09/16 | 248 | 248 | 240 | 244 | 2,600 |
2011/09/15 | 0 | 0 | 0 | 245 | 0 |
2011/09/14 | 0 | 0 | 0 | 245 | 0 |
2011/09/13 | 0 | 0 | 0 | 245 | 0 |
2011/09/12 | 246 | 246 | 243 | 245 | 600 |
2011/09/09 | 244 | 245 | 244 | 245 | 1,500 |
2011/09/08 | 250 | 250 | 244 | 244 | 1,100 |
2011/09/07 | 247 | 247 | 247 | 247 | 200 |
2011/09/06 | 245 | 245 | 245 | 245 | 200 |
2011/09/05 | 246 | 246 | 245 | 245 | 1,200 |
2011/09/02 | 247 | 247 | 246 | 246 | 600 |
2011/09/01 | 251 | 251 | 245 | 246 | 3,200 |
2011/08/31 | 248 | 250 | 246 | 246 | 2,400 |
2011/08/30 | 255 | 255 | 248 | 248 | 3,500 |
2011/08/29 | 255 | 255 | 255 | 255 | 200 |
2011/08/26 | 255 | 255 | 255 | 255 | 5,800 |
2011/08/25 | 251 | 251 | 246 | 250 | 800 |
2011/08/24 | 250 | 250 | 250 | 250 | 600 |
2011/08/23 | 248 | 250 | 248 | 250 | 400 |
2011/08/22 | 245 | 245 | 243 | 243 | 1,800 |
2011/08/19 | 250 | 250 | 250 | 250 | 100 |
2011/08/18 | 250 | 250 | 250 | 250 | 900 |
2011/08/17 | 252 | 253 | 252 | 252 | 600 |
2011/08/16 | 250 | 250 | 250 | 250 | 1,000 |
2011/08/15 | 251 | 251 | 245 | 246 | 400 |
2011/08/12 | 255 | 260 | 249 | 249 | 8,100 |
2011/08/11 | 246 | 250 | 246 | 250 | 1,300 |
2011/08/10 | 249 | 257 | 245 | 257 | 2,700 |
2011/08/09 | 248 | 249 | 241 | 249 | 2,700 |
2011/08/08 | 248 | 254 | 248 | 253 | 6,800 |
2011/08/05 | 248 | 252 | 248 | 248 | 6,500 |
2011/08/04 | 250 | 252 | 250 | 252 | 1,200 |
2011/08/03 | 256 | 256 | 252 | 252 | 300 |
2011/08/02 | 256 | 256 | 255 | 256 | 1,000 |
2011/08/01 | 257 | 257 | 257 | 257 | 100 |
2011/07/29 | 250 | 251 | 250 | 251 | 2,900 |
2011/07/28 | 256 | 256 | 248 | 250 | 28,500 |
2011/07/27 | 264 | 264 | 250 | 254 | 11,800 |
2011/07/26 | 264 | 264 | 256 | 264 | 16,500 |
2011/07/25 | 255 | 264 | 255 | 264 | 4,000 |
2011/07/22 | 263 | 263 | 255 | 255 | 5,600 |
2011/07/21 | 265 | 266 | 265 | 266 | 2,300 |
2011/07/20 | 260 | 263 | 259 | 263 | 4,600 |
2011/07/19 | 261 | 261 | 260 | 260 | 1,600 |
2011/07/15 | 260 | 260 | 258 | 258 | 1,900 |
2011/07/14 | 263 | 265 | 263 | 265 | 400 |
2011/07/13 | 265 | 265 | 263 | 263 | 300 |
2011/07/12 | 260 | 265 | 260 | 265 | 1,500 |
2011/07/11 | 270 | 270 | 260 | 260 | 16,500 |
2011/07/08 | 261 | 265 | 261 | 265 | 3,300 |
2011/07/07 | 260 | 260 | 255 | 257 | 7,500 |
2011/07/06 | 258 | 260 | 258 | 260 | 400 |
2011/07/05 | 258 | 258 | 258 | 258 | 3,300 |
2011/07/04 | 260 | 260 | 258 | 260 | 2,500 |
2011/07/01 | 260 | 260 | 260 | 260 | 700 |
2011/06/30 | 260 | 260 | 255 | 255 | 700 |
2011/06/29 | 260 | 260 | 260 | 260 | 1,000 |
2011/06/28 | 257 | 259 | 257 | 259 | 400 |
2011/06/27 | 269 | 269 | 265 | 265 | 7,700 |
2011/06/24 | 254 | 265 | 254 | 264 | 1,400 |
2011/06/23 | 258 | 258 | 258 | 258 | 400 |
2011/06/22 | 250 | 258 | 250 | 258 | 3,000 |
2011/06/21 | 250 | 252 | 248 | 250 | 1,200 |
2011/06/20 | 249 | 249 | 248 | 248 | 1,600 |
2011/06/17 | 250 | 250 | 250 | 250 | 300 |
2011/06/16 | 248 | 248 | 248 | 248 | 600 |
2011/06/15 | 250 | 250 | 250 | 250 | 500 |
2011/06/14 | 261 | 267 | 241 | 241 | 25,500 |
2011/06/13 | 247 | 256 | 247 | 256 | 23,600 |
2011/06/10 | 242 | 245 | 240 | 240 | 3,100 |
2011/06/09 | 243 | 246 | 241 | 245 | 4,200 |
2011/06/08 | 245 | 248 | 245 | 248 | 1,400 |
2011/06/07 | 0 | 0 | 0 | 242 | 0 |
2011/06/06 | 244 | 247 | 241 | 242 | 5,300 |
2011/06/03 | 248 | 249 | 248 | 249 | 700 |
2011/06/02 | 246 | 246 | 245 | 245 | 800 |
2011/06/01 | 244 | 250 | 244 | 250 | 1,700 |
2011/05/31 | 243 | 243 | 243 | 243 | 800 |
2011/05/30 | 247 | 247 | 242 | 244 | 11,100 |
2011/05/27 | 250 | 250 | 245 | 245 | 3,000 |
2011/05/26 | 267 | 267 | 247 | 250 | 10,100 |
2011/05/25 | 261 | 267 | 255 | 267 | 3,800 |
2011/05/24 | 258 | 258 | 258 | 258 | 200 |
2011/05/23 | 0 | 0 | 0 | 260 | 0 |
2011/05/20 | 264 | 264 | 260 | 260 | 700 |
2011/05/19 | 260 | 265 | 260 | 265 | 500 |
2011/05/18 | 254 | 254 | 250 | 253 | 500 |
2011/05/17 | 254 | 255 | 254 | 255 | 200 |
2011/05/16 | 263 | 278 | 254 | 255 | 4,400 |
2011/05/13 | 270 | 279 | 269 | 279 | 7,600 |
2011/05/12 | 255 | 265 | 255 | 265 | 29,100 |
2011/05/11 | 245 | 245 | 245 | 245 | 300 |
2011/05/10 | 243 | 243 | 243 | 243 | 300 |
2011/05/09 | 246 | 246 | 245 | 245 | 2,100 |
2011/05/06 | 244 | 244 | 244 | 244 | 2,000 |
2011/05/02 | 258 | 260 | 245 | 245 | 7,100 |
2011/04/28 | 260 | 261 | 250 | 259 | 5,400 |
2011/04/27 | 251 | 251 | 248 | 248 | 3,700 |
2011/04/26 | 263 | 263 | 251 | 251 | 5,900 |
2011/04/25 | 258 | 258 | 255 | 258 | 1,400 |
2011/04/22 | 254 | 254 | 247 | 250 | 3,200 |
2011/04/21 | 255 | 255 | 255 | 255 | 500 |
2011/04/20 | 260 | 260 | 255 | 255 | 300 |
2011/04/19 | 260 | 260 | 260 | 260 | 100 |
2011/04/18 | 265 | 265 | 265 | 265 | 3,100 |
2011/04/15 | 256 | 260 | 256 | 260 | 600 |
2011/04/14 | 248 | 256 | 248 | 256 | 800 |
2011/04/13 | 260 | 260 | 260 | 260 | 1,000 |
2011/04/12 | 253 | 255 | 253 | 255 | 1,500 |
2011/04/11 | 265 | 267 | 265 | 267 | 10,000 |
2011/04/08 | 0 | 0 | 0 | 264 | 0 |
2011/04/07 | 264 | 264 | 264 | 264 | 1,000 |
2011/04/06 | 0 | 0 | 0 | 255 | 0 |
2011/04/05 | 255 | 255 | 255 | 255 | 100 |
2011/04/04 | 257 | 257 | 255 | 255 | 1,400 |
2011/04/01 | 267 | 268 | 267 | 267 | 5,500 |
2011/03/31 | 0 | 0 | 0 | 267 | 0 |
2011/03/30 | 248 | 267 | 248 | 267 | 3,500 |
2011/03/29 | 275 | 275 | 253 | 253 | 500 |
2011/03/28 | 280 | 280 | 276 | 278 | 7,100 |
2011/03/25 | 280 | 283 | 267 | 279 | 10,400 |
2011/03/24 | 275 | 280 | 270 | 280 | 24,500 |
2011/03/23 | 280 | 283 | 271 | 271 | 7,800 |
2011/03/22 | 250 | 266 | 250 | 266 | 5,100 |
2011/03/18 | 230 | 248 | 230 | 240 | 10,500 |
2011/03/17 | 220 | 239 | 220 | 227 | 4,100 |
2011/03/16 | 221 | 240 | 220 | 240 | 6,900 |
2011/03/15 | 271 | 271 | 212 | 217 | 13,000 |
2011/03/14 | 239 | 279 | 239 | 279 | 17,800 |
2011/03/11 | 280 | 287 | 280 | 287 | 2,600 |
2011/03/10 | 296 | 296 | 280 | 280 | 1,100 |
2011/03/09 | 298 | 298 | 288 | 288 | 1,400 |
2011/03/08 | 280 | 300 | 280 | 287 | 4,400 |
2011/03/07 | 290 | 290 | 281 | 281 | 1,200 |
2011/03/04 | 282 | 293 | 282 | 293 | 800 |
2011/03/03 | 287 | 288 | 287 | 288 | 400 |
2011/03/02 | 295 | 295 | 285 | 285 | 900 |
2011/03/01 | 290 | 295 | 290 | 295 | 2,000 |
2011/02/28 | 292 | 292 | 287 | 287 | 6,800 |
2011/02/25 | 282 | 287 | 275 | 287 | 5,500 |
2011/02/24 | 282 | 283 | 279 | 283 | 9,400 |
2011/02/23 | 286 | 286 | 282 | 282 | 500 |
2011/02/22 | 285 | 286 | 282 | 285 | 4,900 |
2011/02/21 | 287 | 288 | 284 | 286 | 7,500 |
2011/02/18 | 286 | 287 | 285 | 285 | 1,600 |
2011/02/17 | 286 | 286 | 282 | 285 | 3,100 |
2011/02/16 | 285 | 286 | 285 | 285 | 7,800 |
2011/02/15 | 283 | 285 | 283 | 285 | 3,500 |
2011/02/14 | 282 | 287 | 282 | 282 | 1,700 |
2011/02/10 | 285 | 289 | 273 | 282 | 7,300 |
2011/02/09 | 291 | 291 | 290 | 290 | 3,800 |
2011/02/08 | 295 | 295 | 281 | 290 | 2,400 |
2011/02/07 | 297 | 297 | 290 | 295 | 3,700 |
2011/02/04 | 290 | 297 | 290 | 297 | 3,000 |
2011/02/03 | 286 | 299 | 286 | 288 | 2,900 |
2011/02/02 | 296 | 296 | 296 | 296 | 800 |
2011/02/01 | 289 | 296 | 289 | 296 | 1,700 |
2011/01/31 | 282 | 290 | 275 | 290 | 6,700 |
2011/01/28 | 295 | 297 | 290 | 297 | 6,500 |
2011/01/27 | 300 | 300 | 296 | 296 | 2,100 |
2011/01/26 | 299 | 300 | 295 | 300 | 13,600 |
2011/01/25 | 291 | 298 | 291 | 295 | 5,800 |
2011/01/24 | 298 | 298 | 292 | 292 | 3,700 |
2011/01/21 | 299 | 299 | 295 | 295 | 28,800 |
2011/01/20 | 297 | 300 | 295 | 300 | 13,100 |
2011/01/19 | 290 | 298 | 290 | 298 | 7,200 |
2011/01/18 | 297 | 297 | 295 | 296 | 2,400 |
2011/01/17 | 289 | 292 | 289 | 292 | 1,900 |
2011/01/14 | 292 | 292 | 282 | 282 | 2,300 |
2011/01/13 | 290 | 292 | 280 | 292 | 5,000 |
2011/01/12 | 285 | 290 | 280 | 290 | 10,800 |
2011/01/11 | 277 | 285 | 277 | 285 | 3,800 |
2011/01/07 | 275 | 277 | 268 | 277 | 11,900 |
2011/01/06 | 280 | 280 | 280 | 280 | 3,000 |
2011/01/05 | 277 | 280 | 277 | 278 | 3,600 |
2011/01/04 | 275 | 278 | 266 | 276 | 4,300 |