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 |
---|---|---|---|---|---|
2019/12/30 | 695 | 713 | 695 | 709 | 42,400 |
2019/12/27 | 699 | 705 | 693 | 701 | 38,600 |
2019/12/26 | 709 | 710 | 694 | 699 | 65,100 |
2019/12/25 | 689 | 715 | 679 | 700 | 106,200 |
2019/12/24 | 721 | 740 | 670 | 675 | 179,600 |
2019/12/23 | 720 | 747 | 701 | 724 | 162,700 |
2019/12/20 | 717 | 728 | 690 | 703 | 145,200 |
2019/12/19 | 677 | 719 | 677 | 717 | 101,800 |
2019/12/18 | 665 | 689 | 661 | 676 | 139,300 |
2019/12/17 | 631 | 668 | 631 | 668 | 116,300 |
2019/12/16 | 606 | 632 | 603 | 628 | 87,800 |
2019/12/13 | 599 | 607 | 593 | 596 | 53,100 |
2019/12/12 | 598 | 598 | 584 | 590 | 68,400 |
2019/12/11 | 607 | 621 | 591 | 591 | 85,600 |
2019/12/10 | 590 | 621 | 590 | 604 | 189,800 |
2019/12/09 | 570 | 598 | 570 | 587 | 119,600 |
2019/12/06 | 554 | 556 | 550 | 556 | 20,800 |
2019/12/05 | 552 | 558 | 545 | 554 | 31,200 |
2019/12/04 | 553 | 555 | 544 | 549 | 43,200 |
2019/12/03 | 556 | 563 | 554 | 563 | 32,300 |
2019/12/02 | 560 | 568 | 551 | 559 | 63,600 |
2019/11/29 | 539 | 563 | 537 | 559 | 73,700 |
2019/11/28 | 542 | 542 | 522 | 532 | 55,500 |
2019/11/27 | 535 | 550 | 534 | 541 | 39,300 |
2019/11/26 | 565 | 565 | 526 | 537 | 101,400 |
2019/11/25 | 580 | 583 | 541 | 557 | 87,300 |
2019/11/22 | 552 | 574 | 550 | 570 | 85,400 |
2019/11/21 | 530 | 553 | 518 | 552 | 113,400 |
2019/11/20 | 522 | 538 | 516 | 527 | 61,100 |
2019/11/19 | 516 | 545 | 514 | 532 | 187,000 |
2019/11/18 | 501 | 510 | 501 | 510 | 41,000 |
2019/11/15 | 495 | 499 | 489 | 497 | 69,100 |
2019/11/14 | 486 | 496 | 486 | 495 | 111,600 |
2019/11/13 | 468 | 480 | 468 | 478 | 70,500 |
2019/11/12 | 464 | 465 | 457 | 465 | 51,300 |
2019/11/11 | 451 | 458 | 447 | 453 | 13,000 |
2019/11/08 | 458 | 463 | 451 | 455 | 31,300 |
2019/11/07 | 451 | 459 | 450 | 457 | 64,400 |
2019/11/06 | 440 | 446 | 439 | 446 | 14,400 |
2019/11/05 | 450 | 450 | 442 | 442 | 16,600 |
2019/11/01 | 451 | 451 | 445 | 450 | 4,600 |
2019/10/31 | 448 | 454 | 445 | 447 | 22,100 |
2019/10/30 | 445 | 447 | 439 | 447 | 9,400 |
2019/10/29 | 446 | 447 | 445 | 445 | 2,000 |
2019/10/28 | 447 | 447 | 444 | 446 | 8,600 |
2019/10/25 | 443 | 446 | 441 | 446 | 8,600 |
2019/10/24 | 446 | 446 | 443 | 445 | 10,300 |
2019/10/23 | 440 | 445 | 440 | 445 | 8,300 |
2019/10/21 | 444 | 444 | 440 | 440 | 18,100 |
2019/10/18 | 440 | 444 | 440 | 443 | 5,100 |
2019/10/17 | 439 | 446 | 439 | 442 | 26,200 |
2019/10/16 | 434 | 438 | 430 | 438 | 23,800 |
2019/10/15 | 431 | 434 | 427 | 434 | 14,200 |
2019/10/11 | 428 | 429 | 426 | 428 | 1,900 |
2019/10/10 | 426 | 430 | 426 | 428 | 9,400 |
2019/10/09 | 430 | 433 | 423 | 426 | 9,800 |
2019/10/08 | 430 | 434 | 430 | 431 | 15,100 |
2019/10/07 | 433 | 433 | 429 | 430 | 3,000 |
2019/10/04 | 426 | 433 | 426 | 433 | 5,600 |
2019/10/03 | 430 | 436 | 425 | 427 | 11,500 |
2019/10/02 | 432 | 432 | 429 | 431 | 4,900 |
2019/10/01 | 430 | 432 | 427 | 432 | 7,600 |
2019/09/30 | 434 | 434 | 426 | 431 | 29,400 |
2019/09/27 | 434 | 434 | 431 | 432 | 3,100 |
2019/09/26 | 435 | 437 | 435 | 435 | 17,700 |
2019/09/25 | 435 | 436 | 432 | 436 | 16,500 |
2019/09/24 | 433 | 435 | 428 | 435 | 44,300 |
2019/09/20 | 424 | 433 | 424 | 433 | 26,700 |
2019/09/19 | 421 | 426 | 421 | 426 | 21,600 |
2019/09/18 | 417 | 423 | 417 | 418 | 25,700 |
2019/09/17 | 418 | 418 | 413 | 416 | 11,800 |
2019/09/13 | 415 | 417 | 415 | 415 | 2,500 |
2019/09/12 | 415 | 417 | 415 | 416 | 1,200 |
2019/09/11 | 418 | 418 | 413 | 415 | 2,900 |
2019/09/10 | 415 | 417 | 415 | 417 | 500 |
2019/09/09 | 417 | 418 | 415 | 417 | 1,100 |
2019/09/06 | 420 | 420 | 415 | 417 | 4,900 |
2019/09/05 | 417 | 419 | 416 | 418 | 2,400 |
2019/09/04 | 417 | 419 | 417 | 418 | 6,900 |
2019/09/03 | 415 | 418 | 415 | 416 | 29,500 |
2019/09/02 | 416 | 416 | 413 | 414 | 9,300 |
2019/08/30 | 413 | 413 | 410 | 412 | 7,600 |
2019/08/29 | 404 | 410 | 403 | 410 | 12,200 |
2019/08/28 | 403 | 408 | 403 | 404 | 13,400 |
2019/08/27 | 404 | 407 | 404 | 407 | 1,700 |
2019/08/26 | 406 | 406 | 402 | 404 | 24,800 |
2019/08/23 | 408 | 408 | 403 | 406 | 8,400 |
2019/08/22 | 407 | 408 | 405 | 406 | 4,400 |
2019/08/21 | 407 | 409 | 405 | 407 | 2,800 |
2019/08/20 | 405 | 409 | 405 | 408 | 8,400 |
2019/08/19 | 405 | 407 | 405 | 405 | 5,200 |
2019/08/16 | 405 | 408 | 405 | 405 | 5,100 |
2019/08/15 | 409 | 410 | 401 | 406 | 39,600 |
2019/08/14 | 413 | 416 | 411 | 412 | 20,800 |
2019/08/13 | 411 | 421 | 408 | 413 | 61,800 |
2019/08/09 | 407 | 408 | 400 | 408 | 17,300 |
2019/08/08 | 401 | 406 | 400 | 401 | 5,400 |
2019/08/07 | 400 | 404 | 400 | 400 | 9,100 |
2019/08/06 | 400 | 404 | 396 | 401 | 25,200 |
2019/08/05 | 409 | 409 | 405 | 408 | 8,100 |
2019/08/02 | 409 | 411 | 408 | 411 | 12,000 |
2019/08/01 | 411 | 412 | 410 | 411 | 12,500 |
2019/07/31 | 415 | 415 | 411 | 413 | 11,200 |
2019/07/30 | 414 | 415 | 412 | 414 | 1,700 |
2019/07/29 | 411 | 415 | 411 | 414 | 5,100 |
2019/07/26 | 417 | 418 | 414 | 414 | 3,600 |
2019/07/25 | 416 | 420 | 412 | 417 | 19,400 |
2019/07/24 | 414 | 418 | 410 | 417 | 17,400 |
2019/07/23 | 406 | 415 | 406 | 414 | 19,100 |
2019/07/22 | 406 | 409 | 406 | 408 | 5,700 |
2019/07/19 | 409 | 410 | 404 | 408 | 14,900 |
2019/07/18 | 409 | 411 | 409 | 409 | 2,900 |
2019/07/17 | 409 | 411 | 408 | 411 | 1,600 |
2019/07/16 | 417 | 417 | 409 | 411 | 14,200 |
2019/07/12 | 415 | 415 | 408 | 409 | 3,600 |
2019/07/11 | 408 | 415 | 405 | 415 | 36,900 |
2019/07/10 | 407 | 408 | 406 | 406 | 3,300 |
2019/07/09 | 408 | 408 | 406 | 406 | 2,500 |
2019/07/08 | 407 | 409 | 405 | 408 | 10,500 |
2019/07/05 | 405 | 408 | 405 | 407 | 7,900 |
2019/07/04 | 400 | 407 | 400 | 405 | 13,300 |
2019/07/03 | 406 | 408 | 406 | 406 | 5,400 |
2019/07/02 | 406 | 409 | 406 | 408 | 3,200 |
2019/07/01 | 404 | 408 | 403 | 406 | 17,700 |
2019/06/28 | 409 | 409 | 404 | 404 | 6,800 |
2019/06/27 | 408 | 409 | 406 | 407 | 2,200 |
2019/06/26 | 416 | 416 | 408 | 408 | 17,700 |
2019/06/25 | 408 | 408 | 403 | 408 | 6,400 |
2019/06/24 | 405 | 411 | 403 | 404 | 23,600 |
2019/06/21 | 405 | 406 | 403 | 405 | 12,600 |
2019/06/20 | 407 | 408 | 402 | 406 | 14,900 |
2019/06/19 | 406 | 409 | 406 | 407 | 16,200 |
2019/06/18 | 403 | 412 | 403 | 405 | 51,600 |
2019/06/17 | 401 | 401 | 400 | 401 | 3,900 |
2019/06/14 | 398 | 402 | 398 | 401 | 18,900 |
2019/06/13 | 397 | 402 | 397 | 400 | 18,100 |
2019/06/12 | 397 | 400 | 397 | 400 | 3,700 |
2019/06/11 | 395 | 400 | 395 | 398 | 21,100 |
2019/06/10 | 398 | 399 | 395 | 397 | 5,400 |
2019/06/07 | 401 | 401 | 396 | 397 | 8,800 |
2019/06/06 | 398 | 400 | 398 | 400 | 2,200 |
2019/06/05 | 400 | 403 | 396 | 398 | 6,900 |
2019/06/04 | 399 | 403 | 399 | 400 | 7,600 |
2019/06/03 | 401 | 403 | 395 | 398 | 20,900 |
2019/05/31 | 400 | 405 | 400 | 404 | 32,600 |
2019/05/30 | 400 | 402 | 398 | 400 | 7,000 |
2019/05/29 | 399 | 404 | 399 | 402 | 9,800 |
2019/05/28 | 399 | 405 | 399 | 402 | 5,100 |
2019/05/27 | 408 | 410 | 396 | 400 | 27,900 |
2019/05/24 | 400 | 406 | 397 | 405 | 14,900 |
2019/05/23 | 399 | 406 | 396 | 406 | 14,700 |
2019/05/22 | 398 | 400 | 394 | 395 | 11,300 |
2019/05/21 | 391 | 396 | 391 | 396 | 6,400 |
2019/05/20 | 396 | 397 | 390 | 391 | 22,600 |
2019/05/17 | 389 | 398 | 388 | 397 | 30,000 |
2019/05/16 | 400 | 400 | 380 | 390 | 34,500 |
2019/05/15 | 391 | 404 | 383 | 394 | 87,600 |
2019/05/14 | 416 | 434 | 415 | 428 | 49,800 |
2019/05/13 | 428 | 432 | 425 | 430 | 32,000 |
2019/05/10 | 428 | 430 | 420 | 427 | 64,600 |
2019/05/09 | 426 | 430 | 418 | 430 | 32,700 |
2019/05/08 | 422 | 427 | 414 | 427 | 46,500 |
2019/05/07 | 411 | 429 | 411 | 422 | 79,900 |
2019/04/26 | 401 | 402 | 398 | 402 | 5,700 |
2019/04/25 | 401 | 402 | 400 | 401 | 1,800 |
2019/04/24 | 400 | 401 | 400 | 401 | 400 |
2019/04/23 | 400 | 402 | 399 | 399 | 1,300 |
2019/04/22 | 400 | 403 | 399 | 401 | 5,300 |
2019/04/19 | 399 | 402 | 399 | 402 | 700 |
2019/04/18 | 398 | 404 | 397 | 400 | 10,600 |
2019/04/17 | 402 | 405 | 398 | 398 | 10,300 |
2019/04/16 | 393 | 411 | 393 | 405 | 71,500 |
2019/04/15 | 394 | 396 | 393 | 393 | 16,300 |
2019/04/12 | 393 | 396 | 393 | 394 | 9,700 |
2019/04/11 | 394 | 399 | 394 | 398 | 2,700 |
2019/04/10 | 399 | 402 | 394 | 394 | 25,900 |
2019/04/09 | 401 | 402 | 399 | 399 | 7,900 |
2019/04/08 | 402 | 402 | 401 | 401 | 5,500 |
2019/04/05 | 401 | 403 | 401 | 402 | 1,100 |
2019/04/04 | 400 | 403 | 400 | 401 | 2,500 |
2019/04/03 | 401 | 403 | 401 | 403 | 2,300 |
2019/04/02 | 404 | 406 | 402 | 403 | 9,400 |
2019/04/01 | 404 | 408 | 404 | 405 | 4,700 |
2019/03/29 | 406 | 408 | 402 | 406 | 3,000 |
2019/03/28 | 405 | 408 | 402 | 406 | 7,000 |
2019/03/27 | 403 | 408 | 402 | 404 | 9,400 |
2019/03/26 | 415 | 415 | 410 | 412 | 7,100 |
2019/03/25 | 415 | 415 | 406 | 412 | 13,300 |
2019/03/22 | 410 | 418 | 410 | 418 | 12,400 |
2019/03/20 | 407 | 413 | 407 | 410 | 11,100 |
2019/03/19 | 411 | 412 | 410 | 411 | 3,500 |
2019/03/18 | 410 | 412 | 408 | 412 | 13,400 |
2019/03/15 | 408 | 410 | 401 | 410 | 18,900 |
2019/03/14 | 406 | 407 | 403 | 407 | 7,400 |
2019/03/13 | 402 | 405 | 402 | 405 | 3,800 |
2019/03/12 | 404 | 406 | 402 | 404 | 2,900 |
2019/03/11 | 399 | 403 | 399 | 401 | 2,200 |
2019/03/08 | 403 | 403 | 397 | 399 | 52,600 |
2019/03/07 | 406 | 406 | 401 | 406 | 5,000 |
2019/03/06 | 405 | 406 | 403 | 406 | 4,300 |
2019/03/05 | 408 | 408 | 403 | 407 | 3,300 |
2019/03/04 | 408 | 410 | 407 | 407 | 10,800 |
2019/03/01 | 406 | 408 | 403 | 408 | 6,400 |
2019/02/28 | 408 | 409 | 405 | 408 | 9,500 |
2019/02/27 | 405 | 408 | 400 | 403 | 27,900 |
2019/02/26 | 410 | 412 | 403 | 403 | 57,300 |
2019/02/25 | 395 | 406 | 395 | 406 | 38,100 |
2019/02/22 | 394 | 396 | 392 | 394 | 2,300 |
2019/02/21 | 398 | 398 | 393 | 394 | 8,100 |
2019/02/20 | 395 | 397 | 395 | 396 | 2,100 |
2019/02/19 | 395 | 397 | 395 | 395 | 6,200 |
2019/02/18 | 399 | 399 | 395 | 396 | 3,900 |
2019/02/15 | 392 | 399 | 391 | 391 | 7,800 |
2019/02/14 | 391 | 397 | 390 | 393 | 18,400 |
2019/02/13 | 396 | 396 | 388 | 395 | 17,100 |
2019/02/12 | 402 | 415 | 385 | 395 | 118,600 |
2019/02/08 | 371 | 373 | 367 | 368 | 22,600 |
2019/02/07 | 373 | 377 | 373 | 373 | 2,700 |
2019/02/06 | 376 | 377 | 375 | 376 | 1,400 |
2019/02/05 | 374 | 375 | 373 | 373 | 5,800 |
2019/02/04 | 372 | 373 | 368 | 373 | 5,800 |
2019/02/01 | 370 | 375 | 370 | 372 | 4,500 |
2019/01/31 | 373 | 375 | 371 | 371 | 11,200 |
2019/01/30 | 373 | 373 | 369 | 371 | 1,300 |
2019/01/29 | 373 | 374 | 370 | 372 | 2,100 |
2019/01/28 | 375 | 375 | 373 | 375 | 8,300 |
2019/01/25 | 374 | 376 | 373 | 374 | 5,400 |
2019/01/24 | 374 | 374 | 370 | 372 | 2,700 |
2019/01/23 | 369 | 375 | 368 | 375 | 2,000 |
2019/01/22 | 372 | 375 | 371 | 371 | 8,600 |
2019/01/21 | 373 | 375 | 372 | 373 | 10,200 |
2019/01/18 | 373 | 373 | 370 | 372 | 7,400 |
2019/01/17 | 369 | 370 | 368 | 370 | 4,500 |
2019/01/16 | 368 | 368 | 363 | 368 | 14,700 |
2019/01/15 | 362 | 368 | 361 | 363 | 11,200 |
2019/01/11 | 365 | 366 | 360 | 366 | 10,000 |
2019/01/10 | 368 | 368 | 362 | 366 | 2,400 |
2019/01/09 | 368 | 370 | 365 | 370 | 5,600 |
2019/01/08 | 361 | 374 | 361 | 371 | 3,900 |
2019/01/07 | 352 | 367 | 352 | 361 | 21,200 |
2019/01/04 | 352 | 355 | 338 | 350 | 53,400 |