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 |
---|---|---|---|---|---|
2018/12/28 | 351 | 367 | 351 | 360 | 14,300 |
2018/12/27 | 357 | 359 | 351 | 359 | 10,500 |
2018/12/26 | 352 | 353 | 340 | 341 | 28,100 |
2018/12/25 | 326 | 340 | 325 | 335 | 80,900 |
2018/12/21 | 355 | 355 | 342 | 350 | 59,100 |
2018/12/20 | 375 | 377 | 353 | 358 | 71,200 |
2018/12/19 | 386 | 386 | 377 | 377 | 25,700 |
2018/12/18 | 391 | 391 | 384 | 386 | 14,900 |
2018/12/17 | 392 | 397 | 390 | 392 | 19,600 |
2018/12/14 | 394 | 396 | 391 | 393 | 7,600 |
2018/12/13 | 390 | 393 | 390 | 390 | 4,100 |
2018/12/12 | 390 | 392 | 389 | 391 | 6,300 |
2018/12/11 | 392 | 394 | 387 | 388 | 15,400 |
2018/12/10 | 399 | 399 | 389 | 389 | 24,500 |
2018/12/07 | 394 | 399 | 394 | 398 | 12,500 |
2018/12/06 | 399 | 399 | 395 | 397 | 2,400 |
2018/12/05 | 394 | 399 | 392 | 398 | 13,500 |
2018/12/04 | 398 | 398 | 394 | 396 | 4,100 |
2018/12/03 | 395 | 399 | 395 | 398 | 5,000 |
2018/11/30 | 395 | 397 | 393 | 394 | 2,500 |
2018/11/29 | 396 | 398 | 394 | 398 | 7,600 |
2018/11/28 | 394 | 396 | 394 | 396 | 1,100 |
2018/11/27 | 394 | 396 | 393 | 396 | 3,200 |
2018/11/26 | 397 | 398 | 392 | 394 | 6,700 |
2018/11/22 | 393 | 397 | 391 | 397 | 6,300 |
2018/11/21 | 393 | 394 | 390 | 391 | 3,700 |
2018/11/20 | 393 | 397 | 390 | 397 | 4,600 |
2018/11/19 | 390 | 393 | 390 | 390 | 3,400 |
2018/11/16 | 397 | 397 | 389 | 389 | 10,400 |
2018/11/15 | 391 | 398 | 390 | 390 | 12,800 |
2018/11/14 | 392 | 398 | 391 | 391 | 7,200 |
2018/11/13 | 396 | 396 | 390 | 391 | 23,100 |
2018/11/12 | 401 | 402 | 393 | 394 | 11,400 |
2018/11/09 | 396 | 400 | 395 | 398 | 9,100 |
2018/11/08 | 398 | 399 | 396 | 397 | 2,600 |
2018/11/07 | 396 | 398 | 396 | 396 | 4,400 |
2018/11/06 | 393 | 396 | 393 | 394 | 2,000 |
2018/11/05 | 391 | 395 | 391 | 393 | 5,100 |
2018/11/02 | 391 | 394 | 391 | 391 | 600 |
2018/11/01 | 391 | 391 | 388 | 389 | 4,900 |
2018/10/31 | 390 | 394 | 389 | 390 | 3,100 |
2018/10/30 | 386 | 391 | 386 | 390 | 4,500 |
2018/10/29 | 390 | 391 | 388 | 389 | 9,600 |
2018/10/26 | 395 | 399 | 386 | 391 | 20,600 |
2018/10/25 | 391 | 396 | 389 | 389 | 29,200 |
2018/10/24 | 396 | 400 | 392 | 395 | 12,000 |
2018/10/23 | 400 | 400 | 395 | 395 | 6,400 |
2018/10/22 | 400 | 400 | 398 | 398 | 3,600 |
2018/10/19 | 399 | 402 | 397 | 401 | 6,000 |
2018/10/18 | 404 | 404 | 400 | 404 | 4,000 |
2018/10/17 | 398 | 403 | 396 | 403 | 15,100 |
2018/10/16 | 394 | 397 | 394 | 395 | 5,900 |
2018/10/15 | 396 | 398 | 394 | 394 | 27,400 |
2018/10/12 | 396 | 400 | 396 | 400 | 5,400 |
2018/10/11 | 394 | 401 | 393 | 396 | 29,500 |
2018/10/10 | 402 | 406 | 402 | 406 | 17,400 |
2018/10/09 | 409 | 409 | 400 | 401 | 21,400 |
2018/10/05 | 405 | 407 | 402 | 405 | 14,600 |
2018/10/04 | 408 | 410 | 404 | 405 | 17,800 |
2018/10/03 | 410 | 411 | 405 | 408 | 30,400 |
2018/10/02 | 426 | 426 | 409 | 410 | 73,400 |
2018/10/01 | 444 | 464 | 415 | 427 | 480,600 |
2018/09/28 | 402 | 404 | 402 | 404 | 4,200 |
2018/09/27 | 407 | 407 | 401 | 401 | 18,000 |
2018/09/26 | 401 | 406 | 400 | 405 | 15,100 |
2018/09/25 | 403 | 407 | 403 | 407 | 16,100 |
2018/09/21 | 401 | 403 | 401 | 402 | 2,700 |
2018/09/20 | 400 | 402 | 400 | 401 | 5,600 |
2018/09/19 | 400 | 401 | 399 | 399 | 6,500 |
2018/09/18 | 398 | 400 | 395 | 397 | 12,300 |
2018/09/14 | 394 | 397 | 392 | 397 | 9,000 |
2018/09/13 | 393 | 396 | 393 | 393 | 5,600 |
2018/09/12 | 393 | 396 | 392 | 393 | 4,300 |
2018/09/11 | 389 | 396 | 389 | 396 | 4,700 |
2018/09/10 | 395 | 397 | 387 | 388 | 10,900 |
2018/09/07 | 397 | 397 | 388 | 392 | 11,200 |
2018/09/06 | 399 | 399 | 396 | 397 | 4,000 |
2018/09/05 | 402 | 402 | 400 | 400 | 2,300 |
2018/09/04 | 404 | 405 | 403 | 403 | 1,700 |
2018/09/03 | 402 | 407 | 402 | 403 | 1,600 |
2018/08/31 | 405 | 407 | 401 | 402 | 5,000 |
2018/08/30 | 411 | 413 | 405 | 405 | 26,200 |
2018/08/29 | 398 | 406 | 398 | 406 | 11,900 |
2018/08/28 | 398 | 398 | 397 | 398 | 2,200 |
2018/08/27 | 400 | 400 | 396 | 396 | 5,200 |
2018/08/24 | 397 | 399 | 396 | 399 | 2,100 |
2018/08/23 | 390 | 396 | 390 | 396 | 8,300 |
2018/08/22 | 388 | 392 | 385 | 392 | 12,600 |
2018/08/21 | 390 | 390 | 387 | 388 | 6,800 |
2018/08/20 | 394 | 394 | 390 | 390 | 8,500 |
2018/08/17 | 395 | 395 | 390 | 390 | 4,800 |
2018/08/16 | 396 | 396 | 386 | 389 | 42,600 |
2018/08/15 | 401 | 402 | 397 | 397 | 12,800 |
2018/08/14 | 404 | 404 | 400 | 400 | 5,800 |
2018/08/13 | 399 | 405 | 396 | 400 | 46,900 |
2018/08/10 | 407 | 408 | 401 | 402 | 20,800 |
2018/08/09 | 406 | 409 | 405 | 406 | 10,500 |
2018/08/08 | 407 | 409 | 406 | 408 | 2,800 |
2018/08/07 | 410 | 410 | 405 | 407 | 6,700 |
2018/08/06 | 410 | 410 | 405 | 410 | 3,300 |
2018/08/03 | 410 | 410 | 406 | 409 | 5,900 |
2018/08/02 | 411 | 412 | 408 | 408 | 5,800 |
2018/08/01 | 411 | 412 | 409 | 412 | 4,100 |
2018/07/31 | 409 | 410 | 409 | 409 | 4,600 |
2018/07/30 | 410 | 412 | 408 | 408 | 2,800 |
2018/07/27 | 408 | 412 | 408 | 412 | 500 |
2018/07/26 | 412 | 412 | 409 | 410 | 8,600 |
2018/07/25 | 408 | 413 | 405 | 412 | 18,000 |
2018/07/24 | 406 | 408 | 405 | 405 | 9,000 |
2018/07/23 | 405 | 406 | 404 | 405 | 7,900 |
2018/07/20 | 405 | 407 | 405 | 405 | 1,900 |
2018/07/19 | 405 | 408 | 402 | 404 | 7,900 |
2018/07/18 | 407 | 407 | 400 | 401 | 22,700 |
2018/07/17 | 408 | 408 | 407 | 408 | 10,900 |
2018/07/13 | 406 | 406 | 405 | 405 | 3,300 |
2018/07/12 | 406 | 407 | 402 | 403 | 7,300 |
2018/07/11 | 406 | 406 | 402 | 404 | 2,300 |
2018/07/10 | 404 | 408 | 400 | 407 | 22,900 |
2018/07/09 | 402 | 406 | 402 | 403 | 5,000 |
2018/07/06 | 399 | 405 | 399 | 404 | 4,300 |
2018/07/05 | 402 | 405 | 398 | 400 | 13,700 |
2018/07/04 | 407 | 409 | 400 | 401 | 36,100 |
2018/07/03 | 415 | 415 | 404 | 404 | 33,100 |
2018/07/02 | 410 | 416 | 405 | 409 | 18,400 |
2018/06/29 | 405 | 412 | 405 | 410 | 9,500 |
2018/06/28 | 406 | 409 | 405 | 406 | 3,100 |
2018/06/27 | 406 | 409 | 406 | 407 | 2,300 |
2018/06/26 | 409 | 409 | 399 | 408 | 40,700 |
2018/06/25 | 410 | 410 | 404 | 406 | 11,200 |
2018/06/22 | 407 | 410 | 406 | 410 | 8,300 |
2018/06/21 | 409 | 411 | 406 | 408 | 7,000 |
2018/06/20 | 412 | 414 | 405 | 411 | 49,800 |
2018/06/19 | 417 | 419 | 414 | 414 | 9,800 |
2018/06/18 | 420 | 422 | 416 | 419 | 18,800 |
2018/06/15 | 421 | 422 | 416 | 416 | 14,400 |
2018/06/14 | 416 | 422 | 416 | 421 | 6,400 |
2018/06/13 | 417 | 419 | 416 | 418 | 3,200 |
2018/06/12 | 419 | 420 | 417 | 419 | 4,000 |
2018/06/11 | 418 | 419 | 413 | 417 | 6,900 |
2018/06/08 | 422 | 422 | 415 | 416 | 15,800 |
2018/06/07 | 420 | 424 | 418 | 421 | 6,600 |
2018/06/06 | 414 | 424 | 412 | 424 | 33,500 |
2018/06/05 | 410 | 411 | 405 | 411 | 14,400 |
2018/06/04 | 413 | 413 | 406 | 409 | 11,000 |
2018/06/01 | 409 | 415 | 409 | 411 | 11,400 |
2018/05/31 | 406 | 409 | 406 | 408 | 2,900 |
2018/05/30 | 406 | 409 | 403 | 403 | 11,200 |
2018/05/29 | 414 | 415 | 406 | 406 | 6,500 |
2018/05/28 | 415 | 415 | 410 | 413 | 8,000 |
2018/05/25 | 410 | 412 | 408 | 412 | 8,100 |
2018/05/24 | 412 | 416 | 411 | 411 | 5,000 |
2018/05/23 | 415 | 416 | 411 | 415 | 6,000 |
2018/05/22 | 414 | 415 | 413 | 415 | 3,500 |
2018/05/21 | 409 | 414 | 409 | 413 | 7,000 |
2018/05/18 | 413 | 413 | 410 | 410 | 7,000 |
2018/05/17 | 408 | 411 | 406 | 411 | 15,000 |
2018/05/16 | 417 | 417 | 400 | 401 | 54,500 |
2018/05/15 | 417 | 426 | 414 | 414 | 23,900 |
2018/05/14 | 410 | 416 | 408 | 414 | 39,300 |
2018/05/11 | 413 | 413 | 410 | 411 | 27,100 |
2018/05/10 | 416 | 417 | 409 | 411 | 31,400 |
2018/05/09 | 416 | 420 | 413 | 415 | 25,300 |
2018/05/08 | 420 | 420 | 414 | 416 | 15,400 |
2018/05/07 | 420 | 420 | 416 | 418 | 6,300 |
2018/05/02 | 423 | 424 | 420 | 420 | 6,300 |
2018/05/01 | 422 | 422 | 417 | 417 | 13,800 |
2018/04/27 | 421 | 427 | 418 | 418 | 14,700 |
2018/04/26 | 428 | 428 | 421 | 423 | 12,700 |
2018/04/25 | 425 | 428 | 423 | 428 | 4,400 |
2018/04/24 | 425 | 430 | 420 | 422 | 15,800 |
2018/04/23 | 420 | 424 | 416 | 424 | 35,000 |
2018/04/20 | 423 | 423 | 417 | 420 | 8,200 |
2018/04/19 | 416 | 421 | 412 | 421 | 21,300 |
2018/04/18 | 410 | 414 | 410 | 413 | 16,100 |
2018/04/17 | 416 | 416 | 413 | 414 | 1,600 |
2018/04/16 | 416 | 417 | 411 | 415 | 27,700 |
2018/04/13 | 416 | 419 | 413 | 416 | 35,300 |
2018/04/12 | 420 | 422 | 415 | 416 | 9,700 |
2018/04/11 | 424 | 424 | 419 | 420 | 6,400 |
2018/04/10 | 420 | 424 | 420 | 423 | 4,100 |
2018/04/09 | 425 | 429 | 425 | 425 | 2,100 |
2018/04/06 | 429 | 431 | 424 | 427 | 5,400 |
2018/04/05 | 425 | 430 | 425 | 428 | 3,000 |
2018/04/04 | 433 | 433 | 426 | 430 | 3,600 |
2018/04/03 | 423 | 434 | 423 | 433 | 13,300 |
2018/04/02 | 431 | 437 | 428 | 429 | 6,300 |
2018/03/30 | 441 | 441 | 424 | 427 | 42,900 |
2018/03/29 | 417 | 424 | 411 | 421 | 8,000 |
2018/03/28 | 410 | 423 | 410 | 419 | 16,200 |
2018/03/27 | 436 | 437 | 435 | 436 | 5,700 |
2018/03/26 | 433 | 435 | 419 | 434 | 16,700 |
2018/03/23 | 424 | 434 | 422 | 428 | 10,600 |
2018/03/22 | 431 | 436 | 429 | 432 | 7,100 |
2018/03/20 | 429 | 438 | 429 | 431 | 14,200 |
2018/03/19 | 436 | 441 | 431 | 441 | 17,200 |
2018/03/16 | 440 | 440 | 436 | 436 | 3,300 |
2018/03/15 | 438 | 441 | 437 | 441 | 12,800 |
2018/03/14 | 441 | 444 | 439 | 439 | 5,000 |
2018/03/13 | 445 | 446 | 438 | 441 | 9,400 |
2018/03/12 | 438 | 445 | 438 | 443 | 17,800 |
2018/03/09 | 437 | 442 | 437 | 438 | 20,500 |
2018/03/08 | 438 | 440 | 436 | 440 | 9,700 |
2018/03/07 | 437 | 439 | 434 | 438 | 14,100 |
2018/03/06 | 431 | 441 | 431 | 441 | 16,700 |
2018/03/05 | 436 | 439 | 430 | 430 | 13,100 |
2018/03/02 | 431 | 436 | 430 | 436 | 31,700 |
2018/03/01 | 432 | 440 | 432 | 436 | 15,300 |
2018/02/28 | 437 | 444 | 435 | 435 | 14,500 |
2018/02/27 | 430 | 448 | 428 | 443 | 100,400 |
2018/02/26 | 430 | 430 | 426 | 429 | 12,000 |
2018/02/23 | 422 | 427 | 419 | 427 | 8,400 |
2018/02/22 | 416 | 421 | 416 | 420 | 8,800 |
2018/02/21 | 417 | 417 | 415 | 416 | 4,300 |
2018/02/20 | 417 | 419 | 414 | 417 | 8,200 |
2018/02/19 | 410 | 415 | 409 | 415 | 17,200 |
2018/02/16 | 409 | 411 | 408 | 408 | 12,500 |
2018/02/15 | 412 | 412 | 407 | 411 | 6,500 |
2018/02/14 | 411 | 414 | 409 | 409 | 13,800 |
2018/02/13 | 415 | 417 | 409 | 409 | 30,000 |
2018/02/09 | 404 | 415 | 402 | 415 | 28,400 |
2018/02/08 | 410 | 416 | 410 | 415 | 12,400 |
2018/02/07 | 409 | 418 | 407 | 410 | 25,000 |
2018/02/06 | 414 | 414 | 398 | 401 | 75,000 |
2018/02/05 | 428 | 430 | 420 | 424 | 33,900 |
2018/02/02 | 429 | 435 | 428 | 435 | 20,700 |
2018/02/01 | 429 | 429 | 427 | 429 | 7,900 |
2018/01/31 | 427 | 429 | 427 | 429 | 19,500 |
2018/01/30 | 430 | 432 | 427 | 429 | 22,300 |
2018/01/29 | 430 | 431 | 429 | 431 | 27,500 |
2018/01/26 | 432 | 432 | 427 | 429 | 52,700 |
2018/01/25 | 434 | 435 | 430 | 431 | 36,900 |
2018/01/24 | 439 | 441 | 431 | 433 | 37,300 |
2018/01/23 | 441 | 442 | 437 | 438 | 28,600 |
2018/01/22 | 442 | 442 | 440 | 440 | 6,300 |
2018/01/19 | 443 | 444 | 440 | 440 | 8,700 |
2018/01/18 | 439 | 440 | 436 | 436 | 4,800 |
2018/01/17 | 437 | 440 | 433 | 438 | 26,500 |
2018/01/16 | 444 | 445 | 440 | 442 | 16,100 |
2018/01/15 | 437 | 442 | 435 | 439 | 20,400 |
2018/01/12 | 435 | 439 | 435 | 437 | 6,800 |
2018/01/11 | 434 | 437 | 434 | 435 | 6,700 |
2018/01/10 | 435 | 435 | 434 | 435 | 15,600 |
2018/01/09 | 437 | 437 | 432 | 435 | 15,900 |
2018/01/05 | 437 | 439 | 434 | 436 | 10,500 |
2018/01/04 | 440 | 440 | 433 | 437 | 11,900 |