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 |
---|---|---|---|---|---|
2014/12/30 | 313 | 316 | 310 | 316 | 19,800 |
2014/12/29 | 315 | 320 | 313 | 316 | 29,000 |
2014/12/26 | 310 | 314 | 310 | 313 | 27,300 |
2014/12/25 | 308 | 309 | 305 | 309 | 26,900 |
2014/12/24 | 305 | 308 | 304 | 308 | 29,900 |
2014/12/22 | 304 | 305 | 300 | 305 | 87,800 |
2014/12/19 | 301 | 304 | 300 | 302 | 10,100 |
2014/12/18 | 300 | 303 | 300 | 300 | 8,500 |
2014/12/17 | 297 | 302 | 297 | 300 | 7,200 |
2014/12/16 | 300 | 303 | 299 | 299 | 9,600 |
2014/12/15 | 305 | 305 | 299 | 302 | 30,600 |
2014/12/12 | 300 | 303 | 299 | 300 | 12,100 |
2014/12/11 | 298 | 300 | 292 | 299 | 7,500 |
2014/12/10 | 299 | 300 | 297 | 299 | 4,200 |
2014/12/09 | 299 | 299 | 295 | 298 | 14,200 |
2014/12/08 | 299 | 299 | 296 | 296 | 7,300 |
2014/12/05 | 300 | 301 | 295 | 300 | 11,800 |
2014/12/04 | 302 | 303 | 298 | 300 | 15,600 |
2014/12/03 | 304 | 304 | 300 | 302 | 4,900 |
2014/12/02 | 305 | 305 | 299 | 304 | 8,000 |
2014/12/01 | 302 | 308 | 302 | 302 | 6,700 |
2014/11/28 | 303 | 305 | 301 | 302 | 7,800 |
2014/11/27 | 301 | 306 | 300 | 305 | 34,500 |
2014/11/26 | 299 | 300 | 296 | 300 | 12,900 |
2014/11/25 | 298 | 300 | 295 | 298 | 6,100 |
2014/11/21 | 298 | 299 | 297 | 298 | 9,600 |
2014/11/20 | 297 | 298 | 295 | 298 | 15,300 |
2014/11/19 | 292 | 297 | 292 | 296 | 2,100 |
2014/11/18 | 297 | 299 | 293 | 297 | 14,000 |
2014/11/17 | 293 | 297 | 292 | 297 | 22,000 |
2014/11/14 | 292 | 294 | 290 | 292 | 11,300 |
2014/11/13 | 288 | 292 | 288 | 292 | 11,100 |
2014/11/12 | 287 | 291 | 287 | 288 | 20,100 |
2014/11/11 | 290 | 291 | 287 | 289 | 7,800 |
2014/11/10 | 289 | 290 | 287 | 290 | 18,500 |
2014/11/07 | 286 | 289 | 283 | 289 | 8,400 |
2014/11/06 | 288 | 288 | 285 | 288 | 2,300 |
2014/11/05 | 287 | 289 | 284 | 287 | 12,100 |
2014/11/04 | 291 | 293 | 287 | 287 | 20,400 |
2014/10/31 | 287 | 287 | 284 | 287 | 2,000 |
2014/10/30 | 285 | 286 | 282 | 285 | 12,500 |
2014/10/29 | 286 | 287 | 283 | 285 | 7,400 |
2014/10/28 | 285 | 290 | 283 | 286 | 23,800 |
2014/10/27 | 289 | 289 | 284 | 288 | 12,600 |
2014/10/24 | 282 | 286 | 282 | 285 | 19,400 |
2014/10/23 | 288 | 290 | 288 | 290 | 1,600 |
2014/10/22 | 286 | 288 | 282 | 288 | 16,600 |
2014/10/21 | 287 | 288 | 283 | 286 | 2,500 |
2014/10/20 | 288 | 288 | 287 | 287 | 700 |
2014/10/17 | 286 | 288 | 285 | 285 | 1,600 |
2014/10/16 | 283 | 287 | 281 | 286 | 5,200 |
2014/10/15 | 285 | 285 | 282 | 285 | 1,700 |
2014/10/14 | 280 | 283 | 280 | 282 | 2,900 |
2014/10/10 | 280 | 291 | 278 | 287 | 36,800 |
2014/10/09 | 290 | 295 | 288 | 293 | 10,200 |
2014/10/08 | 292 | 293 | 292 | 293 | 3,100 |
2014/10/07 | 294 | 294 | 291 | 293 | 1,900 |
2014/10/06 | 289 | 293 | 289 | 293 | 7,300 |
2014/10/03 | 288 | 294 | 288 | 293 | 6,000 |
2014/10/02 | 290 | 295 | 289 | 293 | 8,600 |
2014/10/01 | 293 | 297 | 291 | 291 | 5,900 |
2014/09/30 | 294 | 294 | 291 | 293 | 3,900 |
2014/09/29 | 295 | 296 | 293 | 294 | 7,800 |
2014/09/26 | 301 | 301 | 292 | 298 | 18,100 |
2014/09/25 | 307 | 307 | 302 | 304 | 12,500 |
2014/09/24 | 305 | 308 | 304 | 305 | 27,000 |
2014/09/22 | 298 | 303 | 298 | 302 | 9,100 |
2014/09/19 | 301 | 304 | 298 | 298 | 12,700 |
2014/09/18 | 302 | 304 | 299 | 303 | 16,000 |
2014/09/17 | 301 | 303 | 300 | 300 | 3,900 |
2014/09/16 | 300 | 307 | 297 | 304 | 15,500 |
2014/09/12 | 293 | 311 | 291 | 299 | 80,100 |
2014/09/11 | 292 | 294 | 292 | 293 | 6,600 |
2014/09/10 | 294 | 294 | 293 | 294 | 1,300 |
2014/09/09 | 293 | 293 | 291 | 293 | 5,000 |
2014/09/08 | 291 | 294 | 290 | 292 | 4,300 |
2014/09/05 | 292 | 293 | 291 | 291 | 3,300 |
2014/09/04 | 293 | 293 | 292 | 292 | 5,300 |
2014/09/03 | 293 | 295 | 292 | 293 | 2,400 |
2014/09/02 | 294 | 294 | 292 | 293 | 4,300 |
2014/09/01 | 293 | 293 | 292 | 292 | 800 |
2014/08/29 | 291 | 293 | 291 | 293 | 3,200 |
2014/08/28 | 292 | 292 | 292 | 292 | 500 |
2014/08/27 | 290 | 292 | 290 | 292 | 2,300 |
2014/08/26 | 293 | 293 | 289 | 292 | 7,800 |
2014/08/25 | 291 | 292 | 290 | 292 | 3,600 |
2014/08/22 | 289 | 291 | 289 | 289 | 4,700 |
2014/08/21 | 290 | 290 | 288 | 288 | 4,500 |
2014/08/20 | 292 | 293 | 289 | 289 | 6,600 |
2014/08/19 | 290 | 292 | 289 | 290 | 4,400 |
2014/08/18 | 291 | 291 | 290 | 290 | 500 |
2014/08/15 | 289 | 291 | 289 | 291 | 700 |
2014/08/14 | 291 | 292 | 289 | 289 | 4,300 |
2014/08/13 | 293 | 293 | 289 | 291 | 1,000 |
2014/08/12 | 290 | 290 | 289 | 289 | 3,500 |
2014/08/11 | 292 | 294 | 289 | 293 | 6,000 |
2014/08/08 | 288 | 293 | 287 | 289 | 11,300 |
2014/08/07 | 290 | 291 | 288 | 291 | 7,700 |
2014/08/06 | 289 | 290 | 287 | 290 | 8,500 |
2014/08/05 | 289 | 290 | 288 | 290 | 3,500 |
2014/08/04 | 290 | 290 | 289 | 289 | 1,900 |
2014/08/01 | 292 | 292 | 289 | 290 | 4,200 |
2014/07/31 | 291 | 292 | 291 | 291 | 5,000 |
2014/07/30 | 291 | 291 | 289 | 289 | 6,700 |
2014/07/29 | 292 | 292 | 290 | 290 | 1,700 |
2014/07/28 | 290 | 292 | 290 | 290 | 9,000 |
2014/07/25 | 290 | 295 | 290 | 292 | 6,700 |
2014/07/24 | 290 | 292 | 288 | 289 | 9,200 |
2014/07/23 | 292 | 293 | 289 | 290 | 15,000 |
2014/07/22 | 293 | 293 | 290 | 290 | 3,200 |
2014/07/18 | 293 | 293 | 288 | 293 | 4,400 |
2014/07/17 | 289 | 295 | 289 | 294 | 7,600 |
2014/07/16 | 292 | 294 | 292 | 294 | 8,100 |
2014/07/15 | 296 | 296 | 287 | 293 | 19,600 |
2014/07/14 | 295 | 297 | 290 | 296 | 22,200 |
2014/07/11 | 288 | 290 | 287 | 290 | 5,600 |
2014/07/10 | 291 | 291 | 289 | 289 | 9,900 |
2014/07/09 | 292 | 292 | 288 | 290 | 10,600 |
2014/07/08 | 292 | 292 | 289 | 292 | 8,100 |
2014/07/07 | 291 | 292 | 290 | 292 | 9,400 |
2014/07/04 | 291 | 291 | 286 | 289 | 9,000 |
2014/07/03 | 289 | 289 | 285 | 285 | 10,700 |
2014/07/02 | 288 | 290 | 286 | 289 | 13,400 |
2014/07/01 | 286 | 287 | 285 | 286 | 10,700 |
2014/06/30 | 283 | 285 | 279 | 284 | 11,400 |
2014/06/27 | 289 | 290 | 283 | 287 | 12,400 |
2014/06/26 | 288 | 289 | 287 | 288 | 10,200 |
2014/06/25 | 287 | 288 | 285 | 285 | 8,900 |
2014/06/24 | 280 | 287 | 280 | 287 | 20,600 |
2014/06/23 | 279 | 283 | 277 | 282 | 27,300 |
2014/06/20 | 277 | 278 | 275 | 278 | 19,400 |
2014/06/19 | 277 | 278 | 276 | 277 | 12,700 |
2014/06/18 | 277 | 277 | 273 | 276 | 12,300 |
2014/06/17 | 274 | 277 | 274 | 277 | 13,900 |
2014/06/16 | 273 | 276 | 273 | 274 | 14,800 |
2014/06/13 | 273 | 273 | 268 | 273 | 38,500 |
2014/06/12 | 272 | 272 | 267 | 270 | 24,700 |
2014/06/11 | 272 | 272 | 268 | 272 | 36,600 |
2014/06/10 | 272 | 273 | 272 | 273 | 2,400 |
2014/06/09 | 273 | 274 | 270 | 274 | 17,000 |
2014/06/06 | 270 | 272 | 270 | 272 | 5,700 |
2014/06/05 | 271 | 271 | 268 | 270 | 2,000 |
2014/06/04 | 270 | 270 | 267 | 270 | 7,500 |
2014/06/03 | 269 | 272 | 269 | 270 | 2,400 |
2014/06/02 | 267 | 270 | 267 | 269 | 15,300 |
2014/05/30 | 264 | 267 | 264 | 266 | 13,900 |
2014/05/29 | 265 | 267 | 261 | 261 | 26,900 |
2014/05/28 | 268 | 269 | 258 | 265 | 22,800 |
2014/05/27 | 266 | 269 | 265 | 268 | 3,000 |
2014/05/26 | 267 | 270 | 263 | 269 | 13,200 |
2014/05/23 | 270 | 273 | 262 | 271 | 16,500 |
2014/05/22 | 269 | 270 | 265 | 270 | 3,600 |
2014/05/21 | 269 | 269 | 265 | 268 | 2,000 |
2014/05/20 | 267 | 270 | 265 | 268 | 1,000 |
2014/05/19 | 270 | 270 | 265 | 267 | 6,900 |
2014/05/16 | 269 | 270 | 268 | 269 | 2,500 |
2014/05/15 | 263 | 271 | 263 | 271 | 18,200 |
2014/05/14 | 264 | 265 | 252 | 255 | 25,700 |
2014/05/13 | 265 | 266 | 263 | 264 | 11,500 |
2014/05/12 | 265 | 268 | 265 | 265 | 2,700 |
2014/05/09 | 268 | 269 | 265 | 267 | 9,900 |
2014/05/08 | 268 | 270 | 268 | 269 | 1,400 |
2014/05/07 | 271 | 273 | 267 | 268 | 14,000 |
2014/05/02 | 274 | 274 | 270 | 274 | 1,800 |
2014/05/01 | 274 | 274 | 265 | 273 | 8,400 |
2014/04/30 | 275 | 275 | 272 | 272 | 1,800 |
2014/04/28 | 275 | 275 | 271 | 273 | 12,000 |
2014/04/25 | 275 | 275 | 272 | 275 | 1,300 |
2014/04/24 | 275 | 275 | 272 | 275 | 1,800 |
2014/04/23 | 272 | 275 | 272 | 275 | 2,200 |
2014/04/22 | 272 | 273 | 272 | 272 | 1,400 |
2014/04/21 | 270 | 273 | 270 | 273 | 2,900 |
2014/04/18 | 275 | 275 | 270 | 270 | 4,200 |
2014/04/17 | 275 | 278 | 270 | 273 | 2,300 |
2014/04/16 | 275 | 275 | 270 | 274 | 3,800 |
2014/04/15 | 275 | 275 | 274 | 274 | 5,200 |
2014/04/14 | 276 | 276 | 273 | 276 | 1,600 |
2014/04/11 | 270 | 271 | 264 | 271 | 14,100 |
2014/04/10 | 274 | 279 | 273 | 273 | 3,900 |
2014/04/09 | 278 | 280 | 273 | 273 | 7,000 |
2014/04/08 | 277 | 280 | 276 | 280 | 6,200 |
2014/04/07 | 280 | 282 | 277 | 277 | 8,900 |
2014/04/04 | 281 | 281 | 279 | 280 | 7,000 |
2014/04/03 | 279 | 280 | 278 | 280 | 2,600 |
2014/04/02 | 280 | 283 | 280 | 281 | 5,200 |
2014/04/01 | 280 | 280 | 279 | 280 | 5,200 |
2014/03/31 | 280 | 280 | 278 | 280 | 8,300 |
2014/03/28 | 286 | 286 | 277 | 281 | 1,300 |
2014/03/27 | 267 | 280 | 267 | 279 | 6,800 |
2014/03/26 | 284 | 288 | 284 | 287 | 14,900 |
2014/03/25 | 282 | 286 | 282 | 286 | 8,900 |
2014/03/24 | 290 | 293 | 267 | 280 | 29,800 |
2014/03/20 | 290 | 293 | 284 | 284 | 14,100 |
2014/03/19 | 294 | 294 | 289 | 289 | 11,600 |
2014/03/18 | 296 | 298 | 289 | 294 | 12,400 |
2014/03/17 | 292 | 296 | 290 | 295 | 18,400 |
2014/03/14 | 297 | 297 | 293 | 294 | 4,800 |
2014/03/13 | 296 | 296 | 295 | 296 | 10,300 |
2014/03/12 | 299 | 300 | 294 | 294 | 7,000 |
2014/03/11 | 300 | 301 | 296 | 299 | 15,500 |
2014/03/10 | 297 | 300 | 297 | 300 | 6,300 |
2014/03/07 | 300 | 300 | 299 | 299 | 2,500 |
2014/03/06 | 302 | 302 | 298 | 300 | 2,500 |
2014/03/05 | 300 | 302 | 299 | 302 | 4,500 |
2014/03/04 | 299 | 300 | 292 | 300 | 7,100 |
2014/03/03 | 300 | 300 | 298 | 299 | 1,900 |
2014/02/28 | 301 | 301 | 299 | 300 | 4,200 |
2014/02/27 | 302 | 302 | 300 | 301 | 2,800 |
2014/02/26 | 304 | 304 | 302 | 303 | 5,000 |
2014/02/25 | 299 | 300 | 296 | 300 | 5,900 |
2014/02/24 | 298 | 304 | 295 | 300 | 7,400 |
2014/02/21 | 296 | 300 | 293 | 300 | 6,600 |
2014/02/20 | 296 | 296 | 293 | 294 | 6,400 |
2014/02/19 | 295 | 295 | 294 | 294 | 1,200 |
2014/02/18 | 289 | 293 | 289 | 290 | 2,000 |
2014/02/17 | 288 | 289 | 285 | 289 | 6,700 |
2014/02/14 | 291 | 291 | 285 | 289 | 26,900 |
2014/02/13 | 295 | 296 | 292 | 295 | 2,600 |
2014/02/12 | 292 | 298 | 291 | 296 | 20,300 |
2014/02/10 | 305 | 307 | 305 | 305 | 1,400 |
2014/02/07 | 305 | 306 | 303 | 305 | 3,900 |
2014/02/06 | 301 | 304 | 301 | 303 | 1,500 |
2014/02/05 | 300 | 305 | 300 | 300 | 13,500 |
2014/02/04 | 309 | 309 | 270 | 301 | 40,100 |
2014/02/03 | 318 | 318 | 312 | 312 | 12,100 |
2014/01/31 | 320 | 320 | 318 | 319 | 2,200 |
2014/01/30 | 315 | 319 | 315 | 319 | 1,500 |
2014/01/29 | 320 | 322 | 315 | 322 | 8,600 |
2014/01/28 | 315 | 320 | 313 | 320 | 9,200 |
2014/01/27 | 313 | 315 | 312 | 315 | 16,000 |
2014/01/24 | 314 | 320 | 314 | 319 | 16,900 |
2014/01/23 | 316 | 319 | 316 | 318 | 6,900 |
2014/01/22 | 316 | 316 | 314 | 316 | 15,600 |
2014/01/21 | 315 | 317 | 315 | 316 | 9,100 |
2014/01/20 | 315 | 317 | 313 | 317 | 22,100 |
2014/01/17 | 315 | 315 | 313 | 314 | 14,000 |
2014/01/16 | 314 | 315 | 311 | 315 | 4,400 |
2014/01/15 | 313 | 314 | 309 | 314 | 18,100 |
2014/01/14 | 315 | 315 | 311 | 312 | 15,800 |
2014/01/10 | 312 | 315 | 312 | 315 | 5,700 |
2014/01/09 | 310 | 314 | 310 | 312 | 6,300 |
2014/01/08 | 307 | 311 | 307 | 309 | 4,800 |
2014/01/07 | 311 | 311 | 305 | 309 | 8,800 |
2014/01/06 | 311 | 311 | 305 | 305 | 28,600 |