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 |
---|---|---|---|---|---|
2021/12/30 | 730 | 765 | 723 | 754 | 21,300 |
2021/12/29 | 712 | 734 | 711 | 725 | 8,500 |
2021/12/28 | 710 | 722 | 710 | 712 | 33,800 |
2021/12/27 | 739 | 745 | 711 | 712 | 51,600 |
2021/12/24 | 726 | 737 | 714 | 737 | 24,800 |
2021/12/23 | 736 | 739 | 726 | 727 | 12,000 |
2021/12/22 | 722 | 731 | 715 | 731 | 10,300 |
2021/12/21 | 697 | 714 | 671 | 707 | 68,400 |
2021/12/20 | 736 | 748 | 689 | 694 | 55,600 |
2021/12/17 | 760 | 760 | 735 | 736 | 18,900 |
2021/12/16 | 777 | 777 | 757 | 761 | 10,500 |
2021/12/15 | 775 | 787 | 752 | 754 | 16,700 |
2021/12/14 | 780 | 780 | 761 | 762 | 19,000 |
2021/12/13 | 794 | 818 | 773 | 773 | 39,500 |
2021/12/10 | 770 | 771 | 760 | 769 | 6,700 |
2021/12/09 | 771 | 784 | 760 | 761 | 18,600 |
2021/12/08 | 750 | 777 | 750 | 769 | 8,100 |
2021/12/07 | 753 | 775 | 740 | 751 | 8,700 |
2021/12/06 | 766 | 777 | 744 | 750 | 12,600 |
2021/12/03 | 768 | 780 | 768 | 779 | 7,300 |
2021/12/02 | 785 | 787 | 763 | 765 | 22,100 |
2021/12/01 | 785 | 795 | 750 | 785 | 38,200 |
2021/11/30 | 774 | 802 | 765 | 772 | 50,800 |
2021/11/29 | 726 | 774 | 726 | 774 | 24,300 |
2021/11/26 | 740 | 740 | 721 | 734 | 33,600 |
2021/11/25 | 738 | 754 | 738 | 747 | 14,300 |
2021/11/24 | 725 | 737 | 722 | 737 | 13,800 |
2021/11/22 | 750 | 750 | 716 | 732 | 29,800 |
2021/11/19 | 754 | 754 | 712 | 744 | 33,400 |
2021/11/18 | 748 | 755 | 714 | 755 | 28,400 |
2021/11/17 | 759 | 762 | 732 | 742 | 41,800 |
2021/11/16 | 770 | 775 | 751 | 762 | 27,400 |
2021/11/15 | 798 | 799 | 760 | 764 | 46,200 |
2021/11/12 | 817 | 842 | 732 | 773 | 170,300 |
2021/11/11 | 702 | 724 | 702 | 712 | 22,000 |
2021/11/10 | 722 | 722 | 698 | 707 | 13,800 |
2021/11/09 | 717 | 717 | 700 | 707 | 5,300 |
2021/11/08 | 707 | 724 | 701 | 717 | 13,800 |
2021/11/05 | 705 | 709 | 698 | 707 | 4,100 |
2021/11/04 | 699 | 701 | 695 | 701 | 3,300 |
2021/11/02 | 694 | 705 | 694 | 700 | 2,700 |
2021/11/01 | 693 | 701 | 687 | 698 | 5,200 |
2021/10/29 | 687 | 696 | 687 | 693 | 4,300 |
2021/10/28 | 680 | 700 | 680 | 697 | 4,500 |
2021/10/27 | 691 | 691 | 676 | 681 | 4,500 |
2021/10/26 | 714 | 714 | 692 | 695 | 8,600 |
2021/10/25 | 699 | 715 | 699 | 713 | 7,600 |
2021/10/22 | 669 | 700 | 664 | 692 | 17,900 |
2021/10/21 | 661 | 669 | 656 | 659 | 5,300 |
2021/10/20 | 671 | 671 | 657 | 667 | 48,000 |
2021/10/19 | 678 | 689 | 672 | 680 | 12,000 |
2021/10/18 | 679 | 679 | 668 | 671 | 5,000 |
2021/10/15 | 667 | 679 | 654 | 669 | 25,700 |
2021/10/14 | 654 | 669 | 647 | 660 | 1,700 |
2021/10/13 | 663 | 663 | 646 | 649 | 12,600 |
2021/10/12 | 662 | 662 | 640 | 641 | 22,500 |
2021/10/11 | 682 | 682 | 665 | 666 | 7,900 |
2021/10/08 | 675 | 689 | 671 | 677 | 15,100 |
2021/10/07 | 680 | 680 | 663 | 673 | 9,100 |
2021/10/06 | 673 | 692 | 673 | 683 | 11,300 |
2021/10/05 | 676 | 684 | 673 | 675 | 8,100 |
2021/10/04 | 690 | 690 | 680 | 686 | 5,000 |
2021/10/01 | 691 | 692 | 669 | 685 | 17,200 |
2021/09/30 | 694 | 696 | 684 | 691 | 7,700 |
2021/09/29 | 669 | 694 | 669 | 687 | 7,000 |
2021/09/28 | 697 | 697 | 685 | 685 | 11,500 |
2021/09/27 | 700 | 700 | 687 | 692 | 11,300 |
2021/09/24 | 691 | 700 | 691 | 696 | 8,600 |
2021/09/22 | 709 | 709 | 685 | 691 | 11,400 |
2021/09/21 | 699 | 710 | 692 | 692 | 24,600 |
2021/09/17 | 691 | 731 | 689 | 720 | 36,400 |
2021/09/16 | 690 | 697 | 682 | 694 | 18,200 |
2021/09/15 | 698 | 702 | 675 | 690 | 36,200 |
2021/09/14 | 734 | 738 | 702 | 702 | 43,000 |
2021/09/13 | 700 | 735 | 695 | 730 | 82,900 |
2021/09/10 | 676 | 720 | 676 | 695 | 98,700 |
2021/09/09 | 663 | 688 | 660 | 681 | 29,400 |
2021/09/08 | 660 | 679 | 660 | 668 | 28,000 |
2021/09/07 | 652 | 702 | 652 | 664 | 60,800 |
2021/09/06 | 669 | 669 | 650 | 652 | 10,300 |
2021/09/03 | 652 | 656 | 645 | 650 | 13,600 |
2021/09/02 | 656 | 656 | 645 | 654 | 9,400 |
2021/09/01 | 657 | 657 | 641 | 648 | 19,700 |
2021/08/31 | 647 | 665 | 638 | 648 | 22,500 |
2021/08/30 | 633 | 650 | 633 | 647 | 17,300 |
2021/08/27 | 651 | 652 | 636 | 637 | 21,800 |
2021/08/26 | 667 | 667 | 650 | 651 | 17,700 |
2021/08/25 | 674 | 674 | 660 | 668 | 8,000 |
2021/08/24 | 656 | 670 | 645 | 670 | 13,300 |
2021/08/23 | 666 | 666 | 645 | 646 | 6,300 |
2021/08/20 | 674 | 686 | 648 | 652 | 22,100 |
2021/08/19 | 699 | 705 | 684 | 684 | 30,400 |
2021/08/18 | 652 | 708 | 650 | 693 | 45,200 |
2021/08/17 | 673 | 673 | 642 | 652 | 23,000 |
2021/08/16 | 651 | 689 | 642 | 675 | 94,300 |
2021/08/13 | 605 | 663 | 597 | 641 | 93,700 |
2021/08/12 | 570 | 590 | 568 | 588 | 38,700 |
2021/08/11 | 579 | 579 | 561 | 568 | 10,000 |
2021/08/10 | 540 | 567 | 540 | 552 | 45,400 |
2021/08/06 | 580 | 580 | 552 | 570 | 7,800 |
2021/08/05 | 572 | 580 | 572 | 575 | 1,800 |
2021/08/04 | 576 | 590 | 573 | 575 | 8,300 |
2021/08/03 | 586 | 596 | 576 | 576 | 8,000 |
2021/08/02 | 610 | 610 | 591 | 596 | 38,800 |
2021/07/30 | 611 | 612 | 608 | 611 | 4,500 |
2021/07/29 | 609 | 611 | 604 | 611 | 5,700 |
2021/07/28 | 609 | 609 | 602 | 609 | 3,300 |
2021/07/27 | 608 | 610 | 605 | 610 | 40,700 |
2021/07/26 | 608 | 609 | 601 | 608 | 5,500 |
2021/07/21 | 607 | 607 | 597 | 605 | 5,300 |
2021/07/20 | 606 | 608 | 582 | 607 | 16,900 |
2021/07/19 | 601 | 609 | 601 | 606 | 3,200 |
2021/07/16 | 606 | 609 | 603 | 607 | 2,500 |
2021/07/15 | 610 | 610 | 599 | 609 | 6,400 |
2021/07/14 | 610 | 613 | 607 | 607 | 6,200 |
2021/07/13 | 609 | 609 | 597 | 607 | 2,700 |
2021/07/12 | 610 | 610 | 598 | 605 | 8,500 |
2021/07/09 | 575 | 598 | 565 | 597 | 8,300 |
2021/07/08 | 601 | 601 | 567 | 580 | 5,800 |
2021/07/07 | 598 | 598 | 593 | 597 | 3,000 |
2021/07/06 | 603 | 603 | 594 | 598 | 3,500 |
2021/07/05 | 595 | 604 | 595 | 597 | 11,700 |
2021/07/02 | 602 | 602 | 589 | 594 | 1,700 |
2021/07/01 | 591 | 603 | 589 | 598 | 20,000 |
2021/06/30 | 591 | 591 | 582 | 590 | 1,400 |
2021/06/29 | 593 | 593 | 583 | 591 | 2,600 |
2021/06/28 | 593 | 593 | 589 | 590 | 12,200 |
2021/06/25 | 571 | 587 | 571 | 584 | 10,100 |
2021/06/24 | 586 | 589 | 577 | 580 | 6,600 |
2021/06/23 | 577 | 588 | 577 | 586 | 8,400 |
2021/06/22 | 582 | 582 | 573 | 577 | 3,400 |
2021/06/21 | 567 | 585 | 564 | 573 | 10,100 |
2021/06/18 | 574 | 574 | 566 | 570 | 4,100 |
2021/06/17 | 567 | 568 | 562 | 565 | 1,100 |
2021/06/16 | 559 | 565 | 559 | 562 | 1,500 |
2021/06/15 | 560 | 565 | 555 | 565 | 11,700 |
2021/06/14 | 567 | 568 | 559 | 559 | 2,100 |
2021/06/11 | 568 | 568 | 565 | 566 | 800 |
2021/06/10 | 568 | 570 | 563 | 564 | 2,100 |
2021/06/09 | 560 | 570 | 555 | 570 | 10,100 |
2021/06/08 | 571 | 571 | 559 | 561 | 3,800 |
2021/06/07 | 569 | 569 | 557 | 567 | 4,400 |
2021/06/04 | 580 | 580 | 567 | 569 | 7,100 |
2021/06/03 | 581 | 583 | 578 | 580 | 1,400 |
2021/06/02 | 586 | 586 | 575 | 575 | 3,100 |
2021/06/01 | 589 | 589 | 571 | 585 | 7,200 |
2021/05/31 | 580 | 590 | 573 | 585 | 8,900 |
2021/05/28 | 575 | 620 | 570 | 583 | 76,300 |
2021/05/27 | 595 | 595 | 553 | 553 | 5,100 |
2021/05/26 | 600 | 600 | 594 | 595 | 6,300 |
2021/05/25 | 588 | 600 | 588 | 600 | 3,400 |
2021/05/24 | 597 | 600 | 587 | 594 | 7,300 |
2021/05/21 | 588 | 594 | 587 | 592 | 4,800 |
2021/05/20 | 583 | 588 | 577 | 588 | 2,900 |
2021/05/19 | 585 | 585 | 572 | 582 | 9,200 |
2021/05/18 | 586 | 586 | 574 | 585 | 10,100 |
2021/05/17 | 583 | 587 | 559 | 586 | 19,700 |
2021/05/14 | 530 | 577 | 530 | 577 | 17,300 |
2021/05/13 | 538 | 548 | 529 | 540 | 7,800 |
2021/05/12 | 565 | 565 | 535 | 551 | 14,700 |
2021/05/11 | 573 | 574 | 566 | 568 | 6,600 |
2021/05/10 | 568 | 580 | 568 | 570 | 8,700 |
2021/05/07 | 575 | 575 | 558 | 568 | 20,200 |
2021/05/06 | 575 | 575 | 551 | 565 | 42,700 |
2021/04/30 | 570 | 602 | 549 | 575 | 226,000 |
2021/04/28 | 516 | 516 | 501 | 506 | 5,700 |
2021/04/27 | 508 | 515 | 506 | 515 | 2,700 |
2021/04/26 | 502 | 511 | 501 | 508 | 6,300 |
2021/04/23 | 501 | 510 | 498 | 508 | 7,300 |
2021/04/22 | 502 | 516 | 501 | 501 | 2,000 |
2021/04/21 | 510 | 511 | 501 | 501 | 5,300 |
2021/04/20 | 515 | 520 | 508 | 510 | 4,800 |
2021/04/19 | 507 | 524 | 507 | 515 | 11,300 |
2021/04/16 | 533 | 533 | 517 | 517 | 6,300 |
2021/04/15 | 541 | 541 | 525 | 534 | 3,700 |
2021/04/14 | 536 | 547 | 535 | 541 | 1,600 |
2021/04/13 | 549 | 549 | 532 | 536 | 4,000 |
2021/04/12 | 537 | 551 | 537 | 549 | 2,700 |
2021/04/09 | 541 | 552 | 525 | 537 | 6,800 |
2021/04/08 | 566 | 566 | 520 | 541 | 43,500 |
2021/04/07 | 536 | 552 | 536 | 552 | 5,500 |
2021/04/06 | 533 | 542 | 528 | 539 | 6,700 |
2021/04/05 | 530 | 534 | 527 | 528 | 4,000 |
2021/04/02 | 526 | 532 | 517 | 524 | 12,400 |
2021/04/01 | 527 | 527 | 516 | 516 | 6,700 |
2021/03/31 | 514 | 530 | 514 | 522 | 4,600 |
2021/03/30 | 511 | 513 | 504 | 513 | 3,800 |
2021/03/29 | 520 | 527 | 513 | 513 | 2,600 |
2021/03/26 | 526 | 527 | 517 | 520 | 11,800 |
2021/03/25 | 510 | 532 | 500 | 532 | 15,400 |
2021/03/24 | 539 | 539 | 518 | 518 | 12,300 |
2021/03/23 | 521 | 545 | 520 | 545 | 27,500 |
2021/03/22 | 515 | 525 | 515 | 521 | 12,800 |
2021/03/19 | 498 | 515 | 498 | 515 | 17,900 |
2021/03/18 | 509 | 510 | 504 | 504 | 3,000 |
2021/03/17 | 502 | 511 | 499 | 510 | 6,800 |
2021/03/16 | 502 | 506 | 499 | 502 | 7,300 |
2021/03/15 | 501 | 510 | 501 | 503 | 5,800 |
2021/03/12 | 500 | 505 | 496 | 502 | 13,400 |
2021/03/11 | 515 | 516 | 505 | 510 | 5,700 |
2021/03/10 | 499 | 518 | 495 | 517 | 17,500 |
2021/03/09 | 498 | 500 | 494 | 499 | 10,200 |
2021/03/08 | 497 | 497 | 489 | 496 | 9,800 |
2021/03/05 | 483 | 494 | 483 | 494 | 3,500 |
2021/03/04 | 490 | 499 | 490 | 498 | 4,000 |
2021/03/03 | 489 | 498 | 489 | 498 | 5,500 |
2021/03/02 | 492 | 496 | 484 | 490 | 6,900 |
2021/03/01 | 485 | 494 | 479 | 494 | 7,000 |
2021/02/26 | 495 | 496 | 485 | 490 | 15,700 |
2021/02/25 | 484 | 500 | 477 | 495 | 21,100 |
2021/02/24 | 476 | 484 | 476 | 484 | 7,300 |
2021/02/22 | 468 | 484 | 467 | 484 | 12,900 |
2021/02/19 | 469 | 469 | 462 | 468 | 9,400 |
2021/02/18 | 479 | 480 | 468 | 469 | 20,400 |
2021/02/17 | 483 | 486 | 472 | 479 | 32,400 |
2021/02/16 | 489 | 497 | 480 | 490 | 22,100 |
2021/02/15 | 502 | 505 | 480 | 504 | 33,600 |
2021/02/12 | 502 | 516 | 500 | 514 | 76,200 |
2021/02/10 | 460 | 522 | 460 | 522 | 371,200 |
2021/02/09 | 434 | 443 | 431 | 442 | 12,600 |
2021/02/08 | 422 | 435 | 422 | 432 | 14,000 |
2021/02/05 | 423 | 423 | 419 | 422 | 1,000 |
2021/02/04 | 418 | 421 | 416 | 416 | 3,000 |
2021/02/03 | 416 | 420 | 416 | 417 | 1,600 |
2021/02/02 | 413 | 418 | 413 | 418 | 4,200 |
2021/02/01 | 413 | 413 | 411 | 413 | 3,600 |
2021/01/29 | 416 | 421 | 413 | 413 | 6,000 |
2021/01/28 | 424 | 424 | 416 | 417 | 6,400 |
2021/01/27 | 431 | 431 | 421 | 424 | 4,400 |
2021/01/26 | 429 | 432 | 424 | 431 | 8,000 |
2021/01/25 | 422 | 429 | 422 | 429 | 2,400 |
2021/01/22 | 427 | 427 | 419 | 421 | 6,500 |
2021/01/21 | 414 | 427 | 414 | 427 | 14,900 |
2021/01/20 | 415 | 416 | 413 | 413 | 3,300 |
2021/01/19 | 416 | 420 | 415 | 415 | 5,700 |
2021/01/18 | 416 | 416 | 411 | 414 | 2,900 |
2021/01/15 | 413 | 416 | 409 | 416 | 15,700 |
2021/01/14 | 417 | 419 | 414 | 414 | 3,900 |
2021/01/13 | 418 | 420 | 415 | 418 | 10,400 |
2021/01/12 | 415 | 417 | 410 | 417 | 13,600 |
2021/01/08 | 407 | 410 | 406 | 409 | 4,400 |
2021/01/07 | 409 | 409 | 407 | 407 | 3,400 |
2021/01/06 | 408 | 412 | 405 | 408 | 5,200 |
2021/01/05 | 407 | 410 | 405 | 410 | 9,100 |
2021/01/04 | 413 | 413 | 405 | 407 | 18,500 |