日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 406 414 406 413 7,200
2020/12/29 408 411 408 409 3,100
2020/12/28 416 416 407 407 36,900
2020/12/25 408 413 407 413 16,600
2020/12/24 407 408 403 407 15,900
2020/12/23 408 417 401 407 21,700
2020/12/22 412 412 410 410 17,000
2020/12/21 415 417 414 414 7,500
2020/12/18 418 420 416 417 7,100
2020/12/17 421 421 418 418 2,100
2020/12/16 423 426 418 421 4,400
2020/12/15 427 428 423 423 2,800
2020/12/14 437 437 423 431 19,600
2020/12/11 412 419 412 417 1,600
2020/12/10 420 429 413 414 15,200
2020/12/09 427 428 422 422 8,300
2020/12/08 419 427 414 427 5,400
2020/12/07 421 424 418 418 9,100
2020/12/04 407 420 407 418 10,000
2020/12/03 406 410 403 407 11,900
2020/12/02 407 407 404 404 4,100
2020/12/01 405 409 403 405 4,700
2020/11/30 405 409 404 404 15,700
2020/11/27 405 418 405 406 20,900
2020/11/26 419 419 408 408 16,500
2020/11/25 411 412 401 411 42,500
2020/11/24 407 412 404 405 11,000
2020/11/20 409 412 404 407 13,700
2020/11/19 416 416 405 409 19,200
2020/11/18 425 425 408 408 23,900
2020/11/17 418 432 407 419 53,800
2020/11/16 404 409 402 408 11,600
2020/11/13 412 418 404 407 11,800
2020/11/12 420 420 415 420 7,300
2020/11/11 422 429 412 412 21,500
2020/11/10 429 452 424 433 50,200
2020/11/09 418 423 415 422 28,100
2020/11/06 420 421 411 412 10,000
2020/11/05 420 420 413 417 8,800
2020/11/04 415 420 411 415 11,900
2020/11/02 405 411 404 410 11,200
2020/10/30 410 410 401 407 11,800
2020/10/29 408 410 400 402 23,400
2020/10/28 414 417 409 410 7,300
2020/10/27 413 420 408 416 30,100
2020/10/26 440 440 412 413 97,000
2020/10/23 439 445 431 444 25,100
2020/10/22 445 448 439 439 20,500
2020/10/21 445 459 445 451 20,900
2020/10/20 448 449 444 445 15,900
2020/10/19 450 450 443 449 12,200
2020/10/16 451 452 445 449 16,600
2020/10/15 448 453 439 453 23,800
2020/10/14 448 453 447 451 8,600
2020/10/13 449 459 446 453 16,000
2020/10/12 459 459 449 449 22,900
2020/10/09 461 461 452 455 8,500
2020/10/08 454 464 453 461 12,400
2020/10/07 453 475 448 452 31,400
2020/10/06 448 479 443 451 45,500
2020/10/05 444 450 444 450 5,100
2020/10/02 452 452 442 442 20,300
2020/09/30 458 462 444 444 21,100
2020/09/29 460 464 452 457 14,200
2020/09/28 468 468 454 461 23,100
2020/09/25 450 466 450 466 29,900
2020/09/24 453 457 446 449 15,100
2020/09/23 454 464 454 457 16,400
2020/09/18 441 475 439 454 42,300
2020/09/17 446 449 443 443 11,300
2020/09/16 450 452 444 450 15,600
2020/09/15 448 452 447 451 15,500
2020/09/14 456 456 446 447 11,600
2020/09/11 435 451 433 445 15,600
2020/09/10 436 441 434 437 10,900
2020/09/09 433 444 433 435 14,900
2020/09/08 435 445 427 441 21,400
2020/09/07 444 444 431 435 18,400
2020/09/04 450 455 439 442 28,300
2020/09/03 461 461 450 452 20,700
2020/09/02 457 463 452 453 30,400
2020/09/01 466 468 457 459 21,900
2020/08/31 468 474 462 468 23,200
2020/08/28 464 490 460 465 49,400
2020/08/27 461 471 454 465 25,800
2020/08/26 465 465 450 455 20,800
2020/08/25 450 459 447 459 25,400
2020/08/24 464 464 450 450 25,400
2020/08/21 464 464 453 460 19,200
2020/08/20 452 462 444 462 19,000
2020/08/19 460 466 453 454 19,700
2020/08/18 463 470 461 464 16,900
2020/08/17 478 478 463 467 15,800
2020/08/14 488 488 478 479 15,900
2020/08/13 492 497 484 488 16,800
2020/08/12 488 490 476 485 48,800
2020/08/11 504 534 502 526 60,700
2020/08/07 502 514 498 511 16,900
2020/08/06 502 504 500 502 5,100
2020/08/05 487 499 487 499 6,800
2020/08/04 500 506 496 505 2,900
2020/08/03 464 492 463 490 10,700
2020/07/31 483 487 465 466 17,800
2020/07/30 506 509 481 481 13,000
2020/07/29 510 510 502 503 5,400
2020/07/28 520 520 500 506 16,900
2020/07/27 528 528 514 515 12,400
2020/07/22 515 524 511 524 17,600
2020/07/21 513 513 500 508 5,300
2020/07/20 515 515 495 504 10,800
2020/07/17 490 515 482 515 16,900
2020/07/16 516 516 495 497 27,500
2020/07/15 518 525 513 517 13,800
2020/07/14 532 533 516 518 14,600
2020/07/13 549 549 529 533 13,100
2020/07/10 512 526 512 525 16,000
2020/07/09 526 534 515 515 24,400
2020/07/08 519 527 516 524 7,200
2020/07/07 520 520 510 519 6,000
2020/07/06 518 521 513 521 5,600
2020/07/03 513 526 505 515 14,600
2020/07/02 542 542 512 512 30,300
2020/07/01 565 565 543 544 8,900
2020/06/30 555 562 555 562 7,300
2020/06/29 575 575 547 547 22,500
2020/06/26 587 587 574 575 24,100
2020/06/25 572 574 565 573 11,500
2020/06/24 584 585 572 577 14,700
2020/06/23 573 583 567 578 15,000
2020/06/22 585 586 571 577 14,300
2020/06/19 573 586 572 576 13,400
2020/06/18 563 574 549 572 45,700
2020/06/17 546 560 542 553 14,200
2020/06/16 554 560 548 548 24,200
2020/06/15 550 564 539 544 23,000
2020/06/12 541 559 530 558 47,100
2020/06/11 599 599 571 571 52,200
2020/06/10 550 599 550 599 41,100
2020/06/09 557 557 550 555 19,100
2020/06/08 557 557 543 553 31,100
2020/06/05 550 553 540 553 21,200
2020/06/04 550 556 531 556 24,600
2020/06/03 564 564 530 550 59,300
2020/06/02 561 565 547 557 65,400
2020/06/01 536 565 532 561 73,000
2020/05/29 521 535 521 535 43,000
2020/05/28 537 538 515 527 117,900
2020/05/27 531 538 526 535 43,700
2020/05/26 530 534 517 529 84,500
2020/05/25 512 522 510 518 40,900
2020/05/22 523 523 511 513 19,300
2020/05/21 538 538 512 519 45,200
2020/05/20 543 543 534 539 24,400
2020/05/19 537 540 526 540 20,500
2020/05/18 512 527 500 525 27,900
2020/05/15 510 527 506 509 32,000
2020/05/14 514 516 508 514 40,400
2020/05/13 532 539 502 524 75,500
2020/05/12 552 554 542 547 21,200
2020/05/11 530 550 522 547 42,600
2020/05/08 519 528 515 527 24,600
2020/05/07 513 525 511 511 23,800
2020/05/01 525 525 509 513 14,400
2020/04/30 515 524 505 524 39,200
2020/04/28 508 512 503 510 9,200
2020/04/27 517 517 497 500 20,900
2020/04/24 508 511 493 496 14,100
2020/04/23 501 508 497 505 12,800
2020/04/22 505 507 488 488 23,000
2020/04/21 558 564 515 519 38,900
2020/04/20 550 567 541 558 41,400
2020/04/17 484 547 480 530 61,500
2020/04/16 475 482 474 481 15,500
2020/04/15 476 488 472 481 27,000
2020/04/14 465 481 465 470 24,900
2020/04/13 480 486 462 468 31,300
2020/04/10 496 498 476 483 19,100
2020/04/09 500 505 488 499 18,700
2020/04/08 481 495 477 494 16,100
2020/04/07 500 507 472 489 45,000
2020/04/06 471 497 455 480 39,000
2020/04/03 503 510 474 479 34,600
2020/04/02 515 515 486 488 30,100
2020/04/01 506 519 486 490 28,600
2020/03/31 511 527 506 506 25,500
2020/03/30 520 539 502 510 37,800
2020/03/27 555 574 545 560 44,100
2020/03/26 566 566 520 555 39,100
2020/03/25 550 564 540 564 54,000
2020/03/24 520 530 502 519 61,900
2020/03/23 459 498 454 485 79,800
2020/03/19 494 524 424 462 96,000
2020/03/18 480 536 472 494 148,700
2020/03/17 411 464 397 456 111,700
2020/03/16 411 460 411 417 56,800
2020/03/13 410 430 394 419 146,500
2020/03/12 468 485 439 457 73,300
2020/03/11 478 508 470 492 40,600
2020/03/10 444 498 429 483 138,700
2020/03/09 520 538 475 484 121,300
2020/03/06 584 588 555 555 53,900
2020/03/05 612 617 595 598 20,500
2020/03/04 589 612 581 606 57,000
2020/03/03 641 649 604 605 51,300
2020/03/02 581 638 581 621 56,800
2020/02/28 600 668 581 591 173,400
2020/02/27 649 649 601 609 127,000
2020/02/26 670 672 642 651 68,200
2020/02/25 653 692 650 678 115,300
2020/02/21 665 709 665 708 126,600
2020/02/20 680 686 655 655 31,100
2020/02/19 678 685 674 674 26,700
2020/02/18 638 687 635 677 54,300
2020/02/17 657 665 645 647 69,500
2020/02/14 674 678 660 671 43,100
2020/02/13 689 705 676 681 56,900
2020/02/12 681 708 661 680 220,900
2020/02/10 630 640 622 631 22,600
2020/02/07 640 647 625 642 19,700
2020/02/06 646 647 631 638 27,600
2020/02/05 638 650 636 646 33,700
2020/02/04 633 649 616 635 62,300
2020/02/03 587 632 586 614 46,400
2020/01/31 589 619 583 616 66,900
2020/01/30 603 604 566 584 88,400
2020/01/29 610 610 600 603 26,600
2020/01/28 597 615 587 613 55,700
2020/01/27 603 621 602 602 76,900
2020/01/24 641 647 612 633 95,600
2020/01/23 662 664 644 647 47,000
2020/01/22 679 680 661 669 33,100
2020/01/21 697 697 675 683 51,100
2020/01/20 710 710 696 699 27,800
2020/01/17 706 710 690 707 42,200
2020/01/16 683 723 683 702 113,000
2020/01/15 683 688 675 676 41,500
2020/01/14 695 705 682 685 55,300
2020/01/10 650 695 650 692 63,900
2020/01/09 650 661 640 647 50,200
2020/01/08 670 670 603 640 124,300
2020/01/07 688 697 677 677 43,100
2020/01/06 686 696 672 680 54,300

このページの先頭へ