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 |
---|---|---|---|---|---|
2013/12/30 | 306 | 308 | 305 | 306 | 9,900 |
2013/12/27 | 302 | 304 | 300 | 302 | 7,600 |
2013/12/26 | 301 | 302 | 297 | 302 | 10,800 |
2013/12/25 | 300 | 300 | 297 | 297 | 5,100 |
2013/12/24 | 299 | 300 | 296 | 297 | 11,700 |
2013/12/20 | 299 | 300 | 296 | 299 | 7,200 |
2013/12/19 | 300 | 303 | 299 | 299 | 8,000 |
2013/12/18 | 300 | 305 | 295 | 299 | 21,400 |
2013/12/17 | 305 | 306 | 303 | 304 | 10,200 |
2013/12/16 | 308 | 308 | 304 | 305 | 17,400 |
2013/12/13 | 303 | 303 | 300 | 303 | 7,600 |
2013/12/12 | 302 | 302 | 301 | 302 | 4,200 |
2013/12/11 | 304 | 305 | 302 | 305 | 2,800 |
2013/12/10 | 304 | 306 | 303 | 305 | 15,900 |
2013/12/09 | 303 | 304 | 302 | 304 | 4,300 |
2013/12/06 | 302 | 302 | 298 | 300 | 13,700 |
2013/12/05 | 303 | 303 | 296 | 297 | 14,600 |
2013/12/04 | 303 | 303 | 299 | 302 | 14,600 |
2013/12/03 | 300 | 304 | 299 | 303 | 16,000 |
2013/12/02 | 300 | 300 | 299 | 300 | 10,700 |
2013/11/29 | 298 | 300 | 297 | 300 | 3,700 |
2013/11/28 | 296 | 298 | 295 | 297 | 4,600 |
2013/11/27 | 297 | 299 | 293 | 297 | 5,800 |
2013/11/26 | 296 | 299 | 295 | 296 | 20,000 |
2013/11/25 | 296 | 296 | 295 | 296 | 13,900 |
2013/11/22 | 298 | 298 | 295 | 296 | 15,500 |
2013/11/21 | 296 | 299 | 295 | 298 | 21,600 |
2013/11/20 | 296 | 296 | 296 | 296 | 3,700 |
2013/11/19 | 296 | 296 | 295 | 296 | 6,100 |
2013/11/18 | 295 | 296 | 294 | 296 | 6,300 |
2013/11/15 | 295 | 295 | 290 | 292 | 17,200 |
2013/11/14 | 297 | 297 | 292 | 293 | 11,700 |
2013/11/13 | 295 | 298 | 295 | 296 | 5,500 |
2013/11/12 | 296 | 298 | 295 | 296 | 18,200 |
2013/11/11 | 297 | 297 | 295 | 296 | 8,100 |
2013/11/08 | 296 | 300 | 295 | 296 | 13,100 |
2013/11/07 | 299 | 303 | 295 | 303 | 9,400 |
2013/11/06 | 299 | 304 | 299 | 304 | 2,400 |
2013/11/05 | 298 | 299 | 298 | 299 | 4,600 |
2013/11/01 | 302 | 305 | 291 | 298 | 35,900 |
2013/10/31 | 304 | 306 | 302 | 303 | 6,600 |
2013/10/30 | 306 | 308 | 304 | 305 | 13,000 |
2013/10/29 | 308 | 308 | 306 | 306 | 5,000 |
2013/10/28 | 309 | 310 | 307 | 307 | 13,300 |
2013/10/25 | 306 | 309 | 305 | 309 | 5,700 |
2013/10/24 | 312 | 312 | 300 | 306 | 157,300 |
2013/10/23 | 312 | 320 | 309 | 312 | 8,700 |
2013/10/22 | 316 | 316 | 310 | 311 | 11,100 |
2013/10/21 | 309 | 318 | 309 | 318 | 9,300 |
2013/10/18 | 311 | 312 | 309 | 310 | 11,700 |
2013/10/17 | 320 | 320 | 310 | 311 | 12,700 |
2013/10/16 | 313 | 320 | 313 | 320 | 300 |
2013/10/15 | 315 | 315 | 313 | 313 | 2,600 |
2013/10/11 | 313 | 315 | 308 | 315 | 6,400 |
2013/10/10 | 312 | 325 | 309 | 313 | 2,600 |
2013/10/09 | 311 | 312 | 311 | 312 | 200 |
2013/10/08 | 308 | 313 | 307 | 307 | 3,100 |
2013/10/07 | 320 | 320 | 306 | 317 | 5,900 |
2013/10/04 | 320 | 328 | 312 | 326 | 8,800 |
2013/10/03 | 319 | 319 | 312 | 319 | 2,200 |
2013/10/02 | 322 | 322 | 312 | 319 | 3,600 |
2013/10/01 | 313 | 322 | 313 | 321 | 9,100 |
2013/09/30 | 321 | 322 | 315 | 319 | 3,600 |
2013/09/27 | 327 | 328 | 314 | 320 | 16,600 |
2013/09/26 | 320 | 328 | 319 | 328 | 18,800 |
2013/09/25 | 331 | 331 | 324 | 326 | 9,800 |
2013/09/24 | 334 | 335 | 325 | 332 | 28,300 |
2013/09/20 | 337 | 337 | 333 | 335 | 7,500 |
2013/09/19 | 334 | 339 | 323 | 338 | 39,900 |
2013/09/18 | 337 | 337 | 326 | 333 | 51,700 |
2013/09/17 | 322 | 343 | 315 | 338 | 130,200 |
2013/09/13 | 312 | 314 | 312 | 314 | 18,200 |
2013/09/12 | 310 | 315 | 308 | 314 | 32,000 |
2013/09/11 | 303 | 310 | 301 | 310 | 25,400 |
2013/09/10 | 303 | 305 | 303 | 303 | 2,600 |
2013/09/09 | 300 | 309 | 300 | 301 | 9,100 |
2013/09/06 | 299 | 300 | 299 | 300 | 600 |
2013/09/05 | 300 | 300 | 299 | 299 | 7,800 |
2013/09/04 | 300 | 300 | 298 | 300 | 1,900 |
2013/09/03 | 300 | 301 | 296 | 300 | 7,200 |
2013/09/02 | 300 | 300 | 296 | 299 | 12,200 |
2013/08/30 | 296 | 297 | 296 | 297 | 4,500 |
2013/08/29 | 297 | 297 | 296 | 296 | 1,700 |
2013/08/28 | 297 | 298 | 297 | 298 | 1,800 |
2013/08/27 | 300 | 300 | 290 | 298 | 7,600 |
2013/08/26 | 302 | 302 | 299 | 300 | 8,300 |
2013/08/23 | 301 | 301 | 300 | 300 | 2,400 |
2013/08/22 | 298 | 301 | 298 | 301 | 5,200 |
2013/08/21 | 301 | 301 | 300 | 301 | 4,000 |
2013/08/20 | 304 | 304 | 300 | 300 | 5,600 |
2013/08/19 | 303 | 303 | 303 | 303 | 100 |
2013/08/16 | 303 | 304 | 302 | 302 | 900 |
2013/08/15 | 300 | 305 | 299 | 305 | 2,800 |
2013/08/14 | 302 | 302 | 298 | 300 | 3,300 |
2013/08/13 | 300 | 300 | 298 | 300 | 1,800 |
2013/08/12 | 305 | 305 | 296 | 296 | 10,100 |
2013/08/09 | 301 | 304 | 301 | 304 | 2,600 |
2013/08/08 | 307 | 307 | 304 | 305 | 3,000 |
2013/08/07 | 303 | 304 | 301 | 301 | 8,000 |
2013/08/06 | 305 | 306 | 304 | 304 | 9,600 |
2013/08/05 | 305 | 305 | 304 | 305 | 2,200 |
2013/08/02 | 307 | 312 | 299 | 305 | 25,900 |
2013/08/01 | 303 | 307 | 303 | 307 | 1,300 |
2013/07/31 | 306 | 309 | 304 | 309 | 2,100 |
2013/07/30 | 304 | 312 | 303 | 311 | 400 |
2013/07/29 | 309 | 311 | 304 | 305 | 15,200 |
2013/07/26 | 317 | 317 | 303 | 312 | 29,500 |
2013/07/25 | 314 | 315 | 314 | 315 | 2,300 |
2013/07/24 | 311 | 317 | 311 | 313 | 2,700 |
2013/07/23 | 309 | 311 | 309 | 311 | 2,100 |
2013/07/22 | 314 | 315 | 311 | 311 | 1,700 |
2013/07/19 | 314 | 315 | 310 | 310 | 5,400 |
2013/07/18 | 313 | 313 | 310 | 310 | 1,400 |
2013/07/17 | 310 | 317 | 310 | 313 | 17,500 |
2013/07/16 | 304 | 306 | 304 | 305 | 2,100 |
2013/07/12 | 305 | 305 | 304 | 304 | 6,500 |
2013/07/11 | 305 | 306 | 303 | 304 | 10,000 |
2013/07/10 | 305 | 305 | 304 | 305 | 5,300 |
2013/07/09 | 305 | 306 | 304 | 306 | 6,200 |
2013/07/08 | 303 | 305 | 303 | 305 | 4,600 |
2013/07/05 | 304 | 305 | 300 | 300 | 16,500 |
2013/07/04 | 303 | 305 | 301 | 304 | 4,200 |
2013/07/03 | 305 | 306 | 304 | 304 | 18,400 |
2013/07/02 | 305 | 309 | 303 | 304 | 10,900 |
2013/07/01 | 305 | 305 | 300 | 305 | 5,800 |
2013/06/28 | 301 | 304 | 301 | 303 | 1,400 |
2013/06/27 | 300 | 300 | 300 | 300 | 700 |
2013/06/26 | 302 | 302 | 297 | 298 | 6,400 |
2013/06/25 | 300 | 301 | 297 | 297 | 5,400 |
2013/06/24 | 296 | 300 | 296 | 297 | 5,800 |
2013/06/21 | 304 | 306 | 297 | 297 | 5,200 |
2013/06/20 | 310 | 310 | 306 | 306 | 5,000 |
2013/06/19 | 318 | 318 | 310 | 315 | 3,300 |
2013/06/18 | 308 | 319 | 308 | 318 | 5,000 |
2013/06/17 | 306 | 310 | 300 | 310 | 2,900 |
2013/06/14 | 319 | 319 | 293 | 306 | 13,000 |
2013/06/13 | 306 | 313 | 298 | 313 | 23,300 |
2013/06/12 | 295 | 301 | 295 | 301 | 2,800 |
2013/06/11 | 294 | 299 | 292 | 299 | 5,200 |
2013/06/10 | 293 | 298 | 286 | 294 | 16,700 |
2013/06/07 | 304 | 304 | 270 | 289 | 55,300 |
2013/06/06 | 310 | 310 | 305 | 305 | 9,400 |
2013/06/05 | 311 | 317 | 311 | 312 | 2,800 |
2013/06/04 | 310 | 316 | 310 | 316 | 1,300 |
2013/06/03 | 311 | 311 | 305 | 310 | 5,700 |
2013/05/31 | 316 | 322 | 311 | 311 | 1,500 |
2013/05/30 | 318 | 323 | 314 | 316 | 2,200 |
2013/05/29 | 316 | 320 | 314 | 320 | 4,200 |
2013/05/28 | 316 | 316 | 313 | 316 | 400 |
2013/05/27 | 310 | 324 | 310 | 315 | 10,600 |
2013/05/24 | 322 | 326 | 318 | 326 | 11,000 |
2013/05/23 | 330 | 331 | 323 | 323 | 22,200 |
2013/05/22 | 330 | 330 | 328 | 328 | 9,000 |
2013/05/21 | 327 | 329 | 327 | 329 | 4,000 |
2013/05/20 | 325 | 330 | 324 | 329 | 20,900 |
2013/05/17 | 306 | 321 | 305 | 321 | 27,700 |
2013/05/16 | 321 | 325 | 298 | 314 | 57,800 |
2013/05/15 | 328 | 332 | 320 | 321 | 28,200 |
2013/05/14 | 331 | 332 | 325 | 330 | 15,100 |
2013/05/13 | 339 | 339 | 328 | 331 | 17,800 |
2013/05/10 | 336 | 338 | 329 | 331 | 21,800 |
2013/05/09 | 342 | 344 | 336 | 338 | 25,700 |
2013/05/08 | 347 | 351 | 342 | 344 | 10,500 |
2013/05/07 | 350 | 351 | 340 | 350 | 28,400 |
2013/05/02 | 348 | 356 | 348 | 356 | 18,800 |
2013/05/01 | 353 | 355 | 340 | 348 | 34,600 |
2013/04/30 | 349 | 354 | 347 | 353 | 4,300 |
2013/04/26 | 360 | 360 | 345 | 347 | 31,500 |
2013/04/25 | 359 | 359 | 352 | 357 | 9,700 |
2013/04/24 | 351 | 360 | 350 | 356 | 10,900 |
2013/04/23 | 351 | 354 | 350 | 351 | 14,900 |
2013/04/22 | 350 | 352 | 348 | 348 | 14,000 |
2013/04/19 | 347 | 348 | 345 | 348 | 8,200 |
2013/04/18 | 345 | 350 | 345 | 347 | 12,800 |
2013/04/17 | 340 | 348 | 340 | 345 | 11,200 |
2013/04/16 | 333 | 340 | 330 | 339 | 24,500 |
2013/04/15 | 340 | 345 | 333 | 341 | 17,100 |
2013/04/12 | 345 | 346 | 337 | 345 | 29,100 |
2013/04/11 | 344 | 348 | 339 | 342 | 11,700 |
2013/04/10 | 342 | 342 | 340 | 341 | 10,200 |
2013/04/09 | 340 | 341 | 334 | 340 | 5,600 |
2013/04/08 | 335 | 337 | 331 | 336 | 13,700 |
2013/04/05 | 328 | 334 | 321 | 332 | 11,100 |
2013/04/04 | 327 | 334 | 327 | 327 | 3,700 |
2013/04/03 | 325 | 325 | 322 | 325 | 5,600 |
2013/04/02 | 313 | 323 | 310 | 318 | 20,400 |
2013/04/01 | 339 | 339 | 302 | 312 | 26,300 |
2013/03/29 | 341 | 350 | 335 | 342 | 14,300 |
2013/03/28 | 350 | 352 | 339 | 351 | 10,600 |
2013/03/27 | 349 | 364 | 345 | 355 | 13,900 |
2013/03/26 | 369 | 369 | 358 | 365 | 20,400 |
2013/03/25 | 370 | 372 | 362 | 368 | 19,100 |
2013/03/22 | 358 | 370 | 358 | 365 | 17,700 |
2013/03/21 | 364 | 365 | 360 | 363 | 15,400 |
2013/03/19 | 359 | 366 | 353 | 360 | 47,800 |
2013/03/18 | 354 | 354 | 351 | 352 | 4,400 |
2013/03/15 | 341 | 350 | 341 | 350 | 27,600 |
2013/03/14 | 345 | 345 | 343 | 344 | 2,300 |
2013/03/13 | 340 | 343 | 340 | 342 | 6,500 |
2013/03/12 | 345 | 349 | 343 | 344 | 7,100 |
2013/03/11 | 343 | 345 | 340 | 345 | 9,700 |
2013/03/08 | 342 | 348 | 328 | 337 | 18,900 |
2013/03/07 | 350 | 351 | 342 | 344 | 10,700 |
2013/03/06 | 350 | 355 | 349 | 350 | 15,600 |
2013/03/05 | 335 | 349 | 335 | 349 | 21,800 |
2013/03/04 | 331 | 334 | 328 | 334 | 11,400 |
2013/03/01 | 330 | 340 | 328 | 331 | 12,700 |
2013/02/28 | 331 | 335 | 329 | 335 | 2,500 |
2013/02/27 | 325 | 334 | 325 | 328 | 4,100 |
2013/02/26 | 329 | 335 | 321 | 331 | 27,400 |
2013/02/25 | 328 | 334 | 320 | 329 | 13,800 |
2013/02/22 | 324 | 330 | 321 | 329 | 11,400 |
2013/02/21 | 324 | 326 | 318 | 318 | 10,900 |
2013/02/20 | 320 | 321 | 312 | 318 | 13,300 |
2013/02/19 | 312 | 320 | 312 | 320 | 12,200 |
2013/02/18 | 313 | 324 | 310 | 311 | 9,800 |
2013/02/15 | 312 | 328 | 307 | 313 | 18,100 |
2013/02/14 | 315 | 316 | 309 | 309 | 6,700 |
2013/02/13 | 320 | 322 | 309 | 314 | 15,000 |
2013/02/12 | 325 | 329 | 320 | 324 | 19,600 |
2013/02/08 | 339 | 340 | 321 | 326 | 45,900 |
2013/02/07 | 353 | 353 | 335 | 343 | 13,500 |
2013/02/06 | 353 | 356 | 350 | 350 | 17,600 |
2013/02/05 | 350 | 358 | 347 | 352 | 18,000 |
2013/02/04 | 349 | 351 | 348 | 349 | 5,900 |
2013/02/01 | 344 | 348 | 343 | 348 | 3,600 |
2013/01/31 | 349 | 352 | 343 | 347 | 13,600 |
2013/01/30 | 343 | 350 | 343 | 349 | 4,400 |
2013/01/29 | 344 | 346 | 340 | 342 | 13,100 |
2013/01/28 | 352 | 352 | 344 | 344 | 17,800 |
2013/01/25 | 350 | 352 | 345 | 352 | 5,500 |
2013/01/24 | 343 | 350 | 341 | 349 | 4,900 |
2013/01/23 | 348 | 348 | 341 | 341 | 3,300 |
2013/01/22 | 352 | 352 | 341 | 345 | 9,300 |
2013/01/21 | 350 | 353 | 343 | 353 | 17,400 |
2013/01/18 | 344 | 350 | 334 | 350 | 10,800 |
2013/01/17 | 350 | 350 | 335 | 335 | 13,400 |
2013/01/16 | 353 | 353 | 340 | 345 | 8,500 |
2013/01/15 | 351 | 359 | 341 | 348 | 42,400 |
2013/01/11 | 360 | 368 | 340 | 355 | 29,400 |
2013/01/10 | 386 | 387 | 347 | 351 | 109,100 |
2013/01/09 | 331 | 395 | 327 | 393 | 127,200 |
2013/01/08 | 355 | 355 | 330 | 346 | 21,900 |
2013/01/07 | 332 | 348 | 328 | 347 | 39,600 |
2013/01/04 | 320 | 332 | 316 | 324 | 48,300 |