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 |
---|---|---|---|---|---|
2015/12/30 | 349 | 354 | 345 | 348 | 12,200 |
2015/12/29 | 344 | 355 | 342 | 354 | 9,200 |
2015/12/28 | 343 | 347 | 343 | 345 | 9,100 |
2015/12/25 | 343 | 349 | 331 | 349 | 64,800 |
2015/12/24 | 348 | 348 | 343 | 344 | 31,400 |
2015/12/22 | 350 | 350 | 347 | 348 | 12,700 |
2015/12/21 | 345 | 356 | 341 | 356 | 17,700 |
2015/12/18 | 349 | 350 | 346 | 346 | 3,700 |
2015/12/17 | 350 | 350 | 348 | 350 | 6,700 |
2015/12/16 | 346 | 350 | 346 | 347 | 6,300 |
2015/12/15 | 345 | 349 | 345 | 345 | 4,300 |
2015/12/14 | 349 | 349 | 342 | 347 | 21,100 |
2015/12/11 | 350 | 353 | 341 | 348 | 23,800 |
2015/12/10 | 355 | 359 | 349 | 350 | 38,300 |
2015/12/09 | 358 | 373 | 354 | 366 | 67,100 |
2015/12/08 | 351 | 354 | 350 | 354 | 18,100 |
2015/12/07 | 350 | 352 | 347 | 351 | 22,000 |
2015/12/04 | 345 | 347 | 344 | 345 | 5,400 |
2015/12/03 | 347 | 349 | 347 | 348 | 10,800 |
2015/12/02 | 348 | 350 | 347 | 348 | 9,800 |
2015/12/01 | 348 | 350 | 346 | 349 | 18,000 |
2015/11/30 | 344 | 347 | 344 | 346 | 7,900 |
2015/11/27 | 341 | 343 | 341 | 343 | 7,400 |
2015/11/26 | 341 | 343 | 341 | 343 | 8,700 |
2015/11/25 | 340 | 341 | 339 | 341 | 9,900 |
2015/11/24 | 341 | 343 | 339 | 341 | 12,600 |
2015/11/20 | 341 | 343 | 341 | 343 | 8,200 |
2015/11/19 | 348 | 348 | 341 | 341 | 21,000 |
2015/11/18 | 343 | 343 | 340 | 342 | 9,300 |
2015/11/17 | 344 | 345 | 343 | 344 | 10,000 |
2015/11/16 | 345 | 346 | 344 | 344 | 7,600 |
2015/11/13 | 344 | 346 | 344 | 344 | 3,300 |
2015/11/12 | 342 | 345 | 342 | 344 | 4,700 |
2015/11/11 | 344 | 345 | 343 | 344 | 7,700 |
2015/11/10 | 342 | 347 | 342 | 346 | 8,000 |
2015/11/09 | 342 | 344 | 342 | 344 | 3,200 |
2015/11/06 | 339 | 341 | 339 | 341 | 4,300 |
2015/11/05 | 339 | 344 | 336 | 341 | 6,200 |
2015/11/04 | 344 | 348 | 340 | 340 | 17,700 |
2015/11/02 | 340 | 343 | 340 | 340 | 4,600 |
2015/10/30 | 343 | 346 | 340 | 342 | 4,600 |
2015/10/29 | 342 | 346 | 340 | 342 | 11,400 |
2015/10/28 | 344 | 344 | 342 | 342 | 3,600 |
2015/10/27 | 341 | 346 | 341 | 344 | 10,300 |
2015/10/26 | 342 | 345 | 342 | 344 | 8,000 |
2015/10/23 | 336 | 340 | 336 | 338 | 4,100 |
2015/10/22 | 336 | 337 | 336 | 337 | 3,500 |
2015/10/21 | 335 | 338 | 335 | 337 | 4,900 |
2015/10/20 | 338 | 338 | 335 | 335 | 7,400 |
2015/10/19 | 336 | 337 | 335 | 337 | 7,800 |
2015/10/16 | 334 | 337 | 334 | 336 | 8,100 |
2015/10/15 | 334 | 337 | 334 | 336 | 10,700 |
2015/10/14 | 334 | 335 | 333 | 333 | 5,900 |
2015/10/13 | 334 | 336 | 334 | 334 | 10,200 |
2015/10/09 | 334 | 337 | 334 | 334 | 4,500 |
2015/10/08 | 333 | 336 | 333 | 334 | 11,800 |
2015/10/07 | 334 | 335 | 333 | 335 | 3,400 |
2015/10/06 | 335 | 337 | 334 | 334 | 4,200 |
2015/10/05 | 332 | 335 | 331 | 335 | 9,100 |
2015/10/02 | 332 | 336 | 332 | 334 | 8,100 |
2015/10/01 | 334 | 342 | 334 | 336 | 2,900 |
2015/09/30 | 334 | 335 | 330 | 335 | 4,700 |
2015/09/29 | 333 | 343 | 326 | 334 | 16,900 |
2015/09/28 | 335 | 343 | 335 | 336 | 18,300 |
2015/09/25 | 342 | 350 | 342 | 350 | 22,500 |
2015/09/24 | 347 | 349 | 343 | 343 | 33,700 |
2015/09/18 | 344 | 349 | 343 | 348 | 10,100 |
2015/09/17 | 346 | 350 | 341 | 347 | 7,200 |
2015/09/16 | 344 | 349 | 344 | 348 | 7,000 |
2015/09/15 | 343 | 348 | 343 | 345 | 5,900 |
2015/09/14 | 343 | 349 | 340 | 348 | 17,300 |
2015/09/11 | 337 | 345 | 337 | 345 | 7,200 |
2015/09/10 | 340 | 342 | 330 | 339 | 10,900 |
2015/09/09 | 336 | 344 | 336 | 344 | 5,300 |
2015/09/08 | 333 | 337 | 333 | 334 | 2,400 |
2015/09/07 | 334 | 336 | 331 | 336 | 10,800 |
2015/09/04 | 349 | 349 | 338 | 340 | 13,000 |
2015/09/03 | 351 | 355 | 350 | 351 | 3,300 |
2015/09/02 | 346 | 353 | 346 | 351 | 14,600 |
2015/09/01 | 355 | 357 | 354 | 354 | 4,900 |
2015/08/31 | 362 | 362 | 353 | 356 | 18,500 |
2015/08/28 | 349 | 359 | 349 | 359 | 9,900 |
2015/08/27 | 349 | 357 | 346 | 350 | 22,700 |
2015/08/26 | 346 | 346 | 333 | 341 | 34,500 |
2015/08/25 | 320 | 362 | 320 | 330 | 38,100 |
2015/08/24 | 357 | 367 | 348 | 352 | 38,400 |
2015/08/21 | 373 | 373 | 365 | 367 | 51,300 |
2015/08/20 | 378 | 379 | 375 | 375 | 4,000 |
2015/08/19 | 382 | 383 | 378 | 378 | 11,900 |
2015/08/18 | 377 | 386 | 376 | 385 | 15,200 |
2015/08/17 | 374 | 377 | 374 | 377 | 3,900 |
2015/08/14 | 372 | 375 | 372 | 373 | 4,000 |
2015/08/13 | 372 | 375 | 372 | 372 | 3,200 |
2015/08/12 | 372 | 375 | 372 | 375 | 2,800 |
2015/08/11 | 372 | 374 | 372 | 373 | 6,600 |
2015/08/10 | 377 | 378 | 372 | 373 | 20,000 |
2015/08/07 | 378 | 381 | 377 | 377 | 6,600 |
2015/08/06 | 377 | 381 | 376 | 377 | 5,600 |
2015/08/05 | 379 | 380 | 377 | 378 | 10,500 |
2015/08/04 | 382 | 385 | 382 | 382 | 7,200 |
2015/08/03 | 384 | 388 | 383 | 384 | 13,300 |
2015/07/31 | 383 | 385 | 382 | 384 | 7,000 |
2015/07/30 | 383 | 384 | 376 | 384 | 27,300 |
2015/07/29 | 385 | 385 | 380 | 384 | 5,100 |
2015/07/28 | 384 | 387 | 376 | 383 | 11,300 |
2015/07/27 | 387 | 388 | 380 | 382 | 19,700 |
2015/07/24 | 384 | 384 | 382 | 382 | 4,700 |
2015/07/23 | 381 | 384 | 380 | 382 | 11,500 |
2015/07/22 | 375 | 382 | 375 | 382 | 8,700 |
2015/07/21 | 377 | 379 | 376 | 378 | 16,400 |
2015/07/17 | 378 | 378 | 372 | 375 | 8,900 |
2015/07/16 | 376 | 377 | 372 | 377 | 4,100 |
2015/07/15 | 373 | 377 | 372 | 376 | 6,100 |
2015/07/14 | 375 | 376 | 374 | 376 | 7,100 |
2015/07/13 | 375 | 375 | 368 | 373 | 15,200 |
2015/07/10 | 368 | 373 | 368 | 370 | 4,200 |
2015/07/09 | 363 | 368 | 356 | 368 | 33,000 |
2015/07/08 | 373 | 374 | 365 | 368 | 21,700 |
2015/07/07 | 370 | 374 | 368 | 368 | 28,400 |
2015/07/06 | 370 | 374 | 367 | 367 | 37,300 |
2015/07/03 | 380 | 382 | 376 | 378 | 7,800 |
2015/07/02 | 375 | 383 | 375 | 380 | 16,100 |
2015/07/01 | 372 | 374 | 369 | 374 | 4,500 |
2015/06/30 | 370 | 375 | 367 | 369 | 26,000 |
2015/06/29 | 375 | 378 | 365 | 370 | 80,200 |
2015/06/26 | 388 | 390 | 372 | 379 | 39,700 |
2015/06/25 | 380 | 383 | 377 | 383 | 13,500 |
2015/06/24 | 381 | 388 | 377 | 379 | 90,200 |
2015/06/23 | 383 | 450 | 375 | 385 | 782,300 |
2015/06/22 | 380 | 386 | 379 | 379 | 9,800 |
2015/06/19 | 375 | 394 | 375 | 379 | 56,100 |
2015/06/18 | 375 | 399 | 372 | 376 | 117,900 |
2015/06/17 | 376 | 376 | 374 | 374 | 7,200 |
2015/06/16 | 375 | 376 | 371 | 374 | 6,200 |
2015/06/15 | 371 | 374 | 370 | 374 | 11,300 |
2015/06/12 | 377 | 378 | 372 | 372 | 19,100 |
2015/06/11 | 376 | 377 | 372 | 372 | 4,900 |
2015/06/10 | 371 | 375 | 371 | 372 | 7,900 |
2015/06/09 | 376 | 376 | 370 | 371 | 10,400 |
2015/06/08 | 374 | 376 | 372 | 374 | 9,700 |
2015/06/05 | 372 | 376 | 372 | 374 | 9,300 |
2015/06/04 | 375 | 375 | 371 | 373 | 13,500 |
2015/06/03 | 380 | 380 | 375 | 375 | 7,200 |
2015/06/02 | 371 | 379 | 371 | 377 | 5,500 |
2015/06/01 | 388 | 390 | 371 | 373 | 17,900 |
2015/05/29 | 398 | 398 | 374 | 383 | 53,400 |
2015/05/28 | 374 | 399 | 374 | 399 | 64,500 |
2015/05/27 | 369 | 375 | 368 | 370 | 34,200 |
2015/05/26 | 369 | 370 | 364 | 367 | 10,800 |
2015/05/25 | 375 | 375 | 364 | 368 | 36,500 |
2015/05/22 | 374 | 381 | 358 | 375 | 34,200 |
2015/05/21 | 375 | 383 | 375 | 376 | 28,000 |
2015/05/20 | 370 | 384 | 370 | 378 | 68,600 |
2015/05/19 | 363 | 386 | 362 | 368 | 95,400 |
2015/05/18 | 362 | 364 | 352 | 358 | 64,200 |
2015/05/15 | 362 | 370 | 355 | 355 | 97,900 |
2015/05/14 | 360 | 361 | 344 | 354 | 92,100 |
2015/05/13 | 340 | 413 | 340 | 355 | 1,199,500 |
2015/05/12 | 331 | 333 | 329 | 333 | 7,300 |
2015/05/11 | 330 | 334 | 330 | 331 | 6,900 |
2015/05/08 | 329 | 330 | 328 | 330 | 4,400 |
2015/05/07 | 325 | 328 | 325 | 328 | 11,800 |
2015/05/01 | 323 | 326 | 322 | 324 | 5,200 |
2015/04/30 | 322 | 326 | 322 | 326 | 6,200 |
2015/04/28 | 323 | 323 | 322 | 322 | 4,500 |
2015/04/27 | 322 | 325 | 322 | 323 | 9,500 |
2015/04/24 | 324 | 325 | 319 | 319 | 19,900 |
2015/04/23 | 327 | 327 | 324 | 324 | 9,600 |
2015/04/22 | 326 | 329 | 325 | 329 | 4,700 |
2015/04/21 | 328 | 330 | 324 | 329 | 4,800 |
2015/04/20 | 324 | 329 | 323 | 325 | 3,700 |
2015/04/17 | 328 | 330 | 324 | 324 | 5,900 |
2015/04/16 | 330 | 330 | 328 | 328 | 1,800 |
2015/04/15 | 326 | 330 | 326 | 330 | 2,000 |
2015/04/14 | 325 | 328 | 325 | 327 | 4,000 |
2015/04/13 | 330 | 332 | 328 | 328 | 8,100 |
2015/04/10 | 331 | 335 | 330 | 332 | 7,600 |
2015/04/09 | 336 | 337 | 333 | 334 | 3,000 |
2015/04/08 | 333 | 337 | 331 | 331 | 6,000 |
2015/04/07 | 327 | 333 | 320 | 333 | 15,400 |
2015/04/06 | 318 | 326 | 318 | 325 | 3,000 |
2015/04/03 | 315 | 325 | 315 | 317 | 14,400 |
2015/04/02 | 317 | 318 | 313 | 313 | 6,800 |
2015/04/01 | 325 | 325 | 315 | 316 | 9,400 |
2015/03/31 | 319 | 325 | 319 | 325 | 10,400 |
2015/03/30 | 325 | 325 | 317 | 317 | 10,200 |
2015/03/27 | 325 | 330 | 325 | 326 | 16,800 |
2015/03/26 | 340 | 341 | 335 | 341 | 50,800 |
2015/03/25 | 340 | 343 | 336 | 342 | 20,400 |
2015/03/24 | 340 | 344 | 340 | 341 | 11,600 |
2015/03/23 | 345 | 347 | 338 | 339 | 30,200 |
2015/03/20 | 345 | 349 | 339 | 340 | 28,800 |
2015/03/19 | 341 | 345 | 341 | 344 | 8,600 |
2015/03/18 | 348 | 348 | 344 | 344 | 8,400 |
2015/03/17 | 348 | 349 | 344 | 348 | 11,900 |
2015/03/16 | 343 | 348 | 342 | 348 | 17,400 |
2015/03/13 | 341 | 345 | 340 | 344 | 17,700 |
2015/03/12 | 336 | 339 | 331 | 339 | 12,800 |
2015/03/11 | 340 | 340 | 330 | 336 | 13,000 |
2015/03/10 | 342 | 342 | 339 | 340 | 2,000 |
2015/03/09 | 341 | 342 | 339 | 342 | 6,000 |
2015/03/06 | 344 | 344 | 340 | 342 | 10,200 |
2015/03/05 | 344 | 344 | 336 | 344 | 7,000 |
2015/03/04 | 345 | 345 | 339 | 343 | 18,300 |
2015/03/03 | 349 | 349 | 343 | 345 | 6,800 |
2015/03/02 | 349 | 350 | 348 | 348 | 6,600 |
2015/02/27 | 342 | 350 | 335 | 344 | 21,200 |
2015/02/26 | 348 | 351 | 344 | 344 | 37,400 |
2015/02/25 | 345 | 346 | 343 | 343 | 6,600 |
2015/02/24 | 346 | 346 | 343 | 345 | 10,100 |
2015/02/23 | 346 | 346 | 342 | 346 | 19,800 |
2015/02/20 | 344 | 345 | 338 | 338 | 30,100 |
2015/02/19 | 337 | 344 | 337 | 344 | 29,600 |
2015/02/18 | 329 | 343 | 329 | 337 | 72,500 |
2015/02/17 | 327 | 328 | 326 | 326 | 9,500 |
2015/02/16 | 326 | 327 | 324 | 326 | 11,700 |
2015/02/13 | 322 | 325 | 321 | 323 | 5,700 |
2015/02/12 | 323 | 327 | 317 | 326 | 18,400 |
2015/02/10 | 323 | 324 | 318 | 320 | 43,400 |
2015/02/09 | 313 | 315 | 312 | 312 | 6,400 |
2015/02/06 | 316 | 316 | 311 | 315 | 8,400 |
2015/02/05 | 314 | 315 | 311 | 311 | 5,100 |
2015/02/04 | 310 | 314 | 310 | 314 | 2,600 |
2015/02/03 | 315 | 315 | 310 | 310 | 3,400 |
2015/02/02 | 312 | 314 | 312 | 313 | 4,000 |
2015/01/30 | 314 | 314 | 312 | 312 | 500 |
2015/01/29 | 313 | 314 | 312 | 314 | 1,800 |
2015/01/28 | 311 | 313 | 311 | 313 | 2,900 |
2015/01/27 | 311 | 313 | 311 | 313 | 3,300 |
2015/01/26 | 311 | 312 | 309 | 311 | 12,000 |
2015/01/23 | 310 | 312 | 310 | 311 | 1,800 |
2015/01/22 | 312 | 313 | 304 | 310 | 8,200 |
2015/01/21 | 311 | 313 | 311 | 311 | 1,800 |
2015/01/20 | 312 | 313 | 310 | 311 | 6,500 |
2015/01/19 | 310 | 311 | 308 | 310 | 8,100 |
2015/01/16 | 306 | 313 | 306 | 313 | 4,300 |
2015/01/15 | 310 | 313 | 305 | 307 | 5,400 |
2015/01/14 | 307 | 310 | 307 | 310 | 1,400 |
2015/01/13 | 308 | 309 | 306 | 307 | 16,000 |
2015/01/09 | 315 | 317 | 312 | 314 | 4,200 |
2015/01/08 | 317 | 318 | 309 | 314 | 6,300 |
2015/01/07 | 312 | 318 | 312 | 315 | 2,800 |
2015/01/06 | 316 | 318 | 312 | 316 | 8,900 |
2015/01/05 | 317 | 323 | 316 | 316 | 12,900 |