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
2023/12/29 1,650 1,742 1,650 1,741 10,700
2023/12/28 1,647 1,701 1,627 1,690 12,700
2023/12/27 1,691 1,704 1,650 1,687 8,400
2023/12/26 1,696 1,700 1,662 1,690 8,500
2023/12/25 1,693 1,739 1,686 1,686 12,900
2023/12/22 1,680 1,743 1,666 1,669 4,600
2023/12/21 1,652 1,700 1,645 1,695 7,900
2023/12/20 1,690 1,695 1,651 1,657 13,300
2023/12/19 1,675 1,700 1,666 1,693 12,100
2023/12/18 1,642 1,691 1,620 1,675 17,400
2023/12/15 1,687 1,698 1,616 1,679 11,800
2023/12/14 1,701 1,712 1,682 1,690 25,600
2023/12/13 1,717 1,735 1,704 1,726 11,500
2023/12/12 1,795 1,795 1,711 1,717 12,500
2023/12/11 1,690 1,745 1,690 1,728 9,700
2023/12/08 1,663 1,701 1,662 1,690 4,300
2023/12/07 1,670 1,720 1,619 1,696 6,600
2023/12/06 1,685 1,698 1,630 1,685 5,800
2023/12/05 1,665 1,705 1,650 1,681 11,700
2023/12/04 1,680 1,698 1,640 1,685 5,200
2023/12/01 1,698 1,698 1,653 1,675 2,800
2023/11/30 1,702 1,721 1,669 1,699 4,300
2023/11/29 1,608 1,710 1,608 1,698 17,000
2023/11/28 1,616 1,616 1,582 1,615 2,000
2023/11/27 1,634 1,649 1,585 1,599 10,900
2023/11/24 1,530 1,585 1,530 1,583 7,900
2023/11/22 1,508 1,560 1,500 1,559 13,900
2023/11/21 1,490 1,525 1,490 1,509 4,200
2023/11/20 1,476 1,521 1,476 1,506 3,500
2023/11/17 1,511 1,535 1,511 1,516 2,200
2023/11/16 1,488 1,525 1,478 1,511 5,500
2023/11/15 1,444 1,535 1,444 1,500 7,600
2023/11/14 1,522 1,522 1,480 1,480 5,600
2023/11/13 1,493 1,522 1,466 1,520 6,300
2023/11/10 1,500 1,511 1,483 1,493 3,800
2023/11/09 1,502 1,540 1,492 1,509 6,500
2023/11/08 1,490 1,512 1,490 1,492 12,600
2023/11/07 1,471 1,520 1,465 1,494 5,800
2023/11/06 1,529 1,529 1,441 1,498 17,800
2023/11/02 1,523 1,523 1,497 1,522 7,100
2023/11/01 1,520 1,523 1,520 1,523 2,000
2023/10/31 1,528 1,528 1,500 1,512 8,600
2023/10/30 1,539 1,550 1,504 1,504 7,300
2023/10/27 1,541 1,558 1,524 1,538 6,500
2023/10/26 1,567 1,571 1,503 1,549 14,500
2023/10/25 1,548 1,574 1,548 1,567 9,200
2023/10/24 1,520 1,585 1,511 1,531 14,300
2023/10/23 1,456 1,525 1,455 1,509 21,000
2023/10/20 1,442 1,470 1,411 1,456 10,900
2023/10/19 1,412 1,470 1,412 1,455 7,400
2023/10/18 1,445 1,454 1,385 1,414 7,900
2023/10/17 1,427 1,454 1,419 1,419 10,700
2023/10/16 1,437 1,462 1,427 1,427 8,000
2023/10/13 1,426 1,467 1,426 1,467 6,900
2023/10/12 1,426 1,458 1,404 1,433 11,100
2023/10/11 1,433 1,433 1,399 1,426 20,300
2023/10/10 1,408 1,434 1,403 1,427 16,000
2023/10/06 1,384 1,425 1,384 1,412 13,700
2023/10/05 1,300 1,401 1,300 1,384 21,200
2023/10/04 1,331 1,352 1,300 1,300 23,600
2023/10/03 1,386 1,390 1,295 1,370 40,400
2023/10/02 1,406 1,466 1,378 1,390 11,200
2023/09/29 1,442 1,452 1,376 1,376 10,800
2023/09/28 1,487 1,487 1,446 1,447 5,900
2023/09/27 1,508 1,515 1,495 1,501 6,000
2023/09/26 1,488 1,520 1,488 1,507 6,600
2023/09/25 1,508 1,511 1,491 1,492 5,100
2023/09/22 1,501 1,569 1,496 1,523 13,300
2023/09/21 1,470 1,534 1,470 1,501 10,800
2023/09/20 1,504 1,514 1,483 1,485 5,700
2023/09/19 1,521 1,597 1,500 1,512 13,400
2023/09/15 1,400 1,543 1,370 1,535 36,900
2023/09/14 1,427 1,478 1,320 1,400 62,700
2023/09/13 1,447 1,482 1,440 1,442 30,400
2023/09/12 1,429 1,470 1,429 1,447 30,500
2023/09/11 1,458 1,462 1,404 1,459 32,700
2023/09/08 1,417 1,473 1,392 1,466 23,900
2023/09/07 1,368 1,417 1,368 1,417 10,600
2023/09/06 1,336 1,393 1,331 1,379 20,700
2023/09/05 1,328 1,377 1,323 1,357 10,200
2023/09/04 1,360 1,361 1,310 1,341 16,000
2023/09/01 1,425 1,444 1,360 1,361 13,700
2023/08/31 1,444 1,456 1,431 1,445 11,800
2023/08/30 1,449 1,459 1,435 1,437 5,800
2023/08/29 1,407 1,462 1,407 1,438 16,300
2023/08/28 1,399 1,423 1,394 1,412 17,400
2023/08/25 1,325 1,408 1,316 1,408 45,100
2023/08/24 1,317 1,367 1,317 1,338 16,700
2023/08/23 1,385 1,400 1,299 1,307 26,700
2023/08/22 1,301 1,387 1,301 1,387 82,500
2023/08/21 1,251 1,320 1,214 1,296 102,400
2023/08/18 1,213 1,269 1,189 1,263 68,700
2023/08/17 1,191 1,256 1,161 1,238 63,600
2023/08/16 1,133 1,209 1,129 1,188 53,000
2023/08/15 1,063 1,172 1,036 1,155 166,900
2023/08/14 1,063 1,137 1,050 1,107 128,500
2023/08/10 1,199 1,229 1,163 1,182 94,900
2023/08/09 1,262 1,262 1,194 1,226 51,000
2023/08/08 1,319 1,319 1,201 1,262 56,300
2023/08/07 1,320 1,332 1,295 1,295 93,100
2023/08/04 1,296 1,336 1,289 1,324 107,100
2023/08/03 1,297 1,311 1,286 1,294 96,000
2023/08/02 1,263 1,347 1,263 1,308 100,400
2023/08/01 1,249 1,331 1,249 1,284 104,900
2023/07/31 1,248 1,283 1,241 1,255 47,300
2023/07/28 1,268 1,275 1,234 1,235 23,900
2023/07/27 1,263 1,277 1,262 1,268 38,100
2023/07/26 1,255 1,273 1,255 1,260 10,900
2023/07/25 1,266 1,269 1,250 1,265 16,700
2023/07/24 1,264 1,271 1,255 1,260 13,600
2023/07/21 1,262 1,272 1,258 1,259 29,300
2023/07/20 1,264 1,286 1,264 1,283 5,500
2023/07/19 1,280 1,294 1,260 1,288 23,100
2023/07/18 1,264 1,284 1,255 1,271 18,000
2023/07/14 1,283 1,284 1,257 1,280 26,800
2023/07/13 1,290 1,294 1,277 1,290 6,600
2023/07/12 1,233 1,291 1,233 1,291 14,900
2023/07/11 1,224 1,255 1,224 1,247 31,000
2023/07/10 1,202 1,230 1,191 1,222 44,400
2023/07/07 1,176 1,253 1,159 1,203 92,700
2023/07/06 1,290 1,319 1,180 1,185 146,500
2023/07/05 1,264 1,287 1,242 1,287 20,700
2023/07/04 1,241 1,279 1,227 1,264 37,200
2023/07/03 1,228 1,245 1,195 1,234 21,300
2023/06/30 1,187 1,249 1,168 1,225 30,900
2023/06/29 1,212 1,212 1,163 1,193 14,000
2023/06/28 1,180 1,205 1,175 1,192 34,200
2023/06/27 1,150 1,179 1,145 1,179 35,500
2023/06/26 1,145 1,182 1,134 1,150 38,100
2023/06/23 1,145 1,145 1,108 1,145 25,400
2023/06/22 1,138 1,168 1,118 1,151 33,300
2023/06/21 1,136 1,156 1,124 1,140 23,700
2023/06/20 1,070 1,129 1,065 1,115 33,200
2023/06/19 1,085 1,095 1,060 1,077 24,100
2023/06/16 1,071 1,094 1,068 1,093 11,600
2023/06/15 1,052 1,087 1,047 1,072 25,400
2023/06/14 1,097 1,097 1,055 1,065 21,400
2023/06/13 1,098 1,098 1,064 1,085 26,700
2023/06/12 1,057 1,098 1,057 1,088 26,700
2023/06/09 1,059 1,082 1,055 1,072 21,600
2023/06/08 1,035 1,066 1,033 1,056 24,700
2023/06/07 987 1,050 987 1,030 28,400
2023/06/06 997 1,040 981 981 36,600
2023/06/05 983 1,009 979 998 27,400
2023/06/02 979 1,019 973 1,013 41,800
2023/06/01 967 1,010 935 952 54,200
2023/05/31 953 972 923 958 37,200
2023/05/30 966 966 954 954 7,900
2023/05/29 948 962 948 960 27,900
2023/05/26 946 959 928 948 23,800
2023/05/25 945 955 938 947 10,300
2023/05/24 947 960 939 939 22,300
2023/05/23 947 957 941 943 25,000
2023/05/22 942 942 925 941 22,400
2023/05/19 903 925 903 925 19,500
2023/05/18 892 916 892 895 29,900
2023/05/17 896 908 871 877 36,600
2023/05/16 878 909 856 909 38,700
2023/05/15 871 885 853 884 64,100
2023/05/12 856 864 852 862 14,300
2023/05/11 838 856 838 853 24,900
2023/05/10 838 855 830 844 23,800
2023/05/09 840 842 826 838 60,900
2023/05/08 842 860 842 860 13,400
2023/05/02 835 850 828 840 15,500
2023/05/01 840 843 832 839 13,500
2023/04/28 841 842 839 841 1,400
2023/04/27 837 840 837 839 3,300
2023/04/26 840 840 834 839 8,500
2023/04/25 839 846 838 842 4,500
2023/04/24 840 842 831 839 17,600
2023/04/21 840 844 839 840 3,900
2023/04/20 837 843 835 840 9,200
2023/04/19 836 849 835 839 15,400
2023/04/18 835 844 835 836 9,400
2023/04/17 825 843 817 840 31,500
2023/04/14 831 833 819 819 20,500
2023/04/13 835 839 826 826 45,000
2023/04/12 839 839 834 837 3,600
2023/04/11 840 860 821 843 32,300
2023/04/10 841 843 831 842 8,600
2023/04/07 838 848 825 836 13,300
2023/04/06 836 840 826 838 8,000
2023/04/05 836 843 831 838 10,800
2023/04/04 845 845 823 836 21,700
2023/04/03 837 869 837 843 9,100
2023/03/31 836 843 836 837 5,000
2023/03/30 847 847 831 836 4,500
2023/03/29 843 853 843 850 4,100
2023/03/28 853 853 838 850 10,500
2023/03/27 833 861 833 861 14,800
2023/03/24 841 841 824 831 6,700
2023/03/23 833 846 832 843 5,600
2023/03/22 849 849 832 833 11,800
2023/03/20 850 850 835 839 9,700
2023/03/17 827 860 827 850 22,200
2023/03/16 813 838 805 832 34,000
2023/03/15 851 852 827 852 7,500
2023/03/14 856 856 830 839 43,300
2023/03/13 862 866 850 861 69,700
2023/03/10 890 891 857 876 32,000
2023/03/09 910 910 902 902 2,600
2023/03/08 900 906 900 906 4,900
2023/03/07 902 903 899 903 2,100
2023/03/06 907 907 895 897 25,100
2023/03/03 903 910 897 900 15,000
2023/03/02 901 912 901 907 7,800
2023/03/01 899 905 893 901 11,600
2023/02/28 900 904 893 897 13,300
2023/02/27 900 918 896 899 13,900
2023/02/24 890 900 879 900 34,300
2023/02/22 892 892 877 890 36,600
2023/02/21 914 925 895 907 31,400
2023/02/20 916 922 908 908 28,700
2023/02/17 933 937 912 920 29,100
2023/02/16 928 952 922 937 31,300
2023/02/15 917 976 908 941 122,600
2023/02/14 971 1,005 967 992 33,700
2023/02/13 973 986 942 971 29,700
2023/02/10 993 1,000 977 978 19,800
2023/02/09 982 999 972 988 12,000
2023/02/08 987 989 966 986 11,300
2023/02/07 981 992 961 987 24,700
2023/02/06 1,009 1,012 975 980 34,200
2023/02/03 985 1,034 960 1,008 81,500
2023/02/02 936 986 911 985 107,800
2023/02/01 929 941 921 922 10,400
2023/01/31 932 935 925 927 9,500
2023/01/30 920 933 917 927 16,500
2023/01/27 914 919 906 915 135,500
2023/01/26 917 920 909 920 8,900
2023/01/25 904 916 904 916 10,900
2023/01/24 910 916 901 903 20,300
2023/01/23 909 912 902 909 5,000
2023/01/20 907 913 901 909 11,800
2023/01/19 900 909 900 901 5,200
2023/01/18 892 905 892 897 9,900
2023/01/17 895 901 891 897 9,100
2023/01/16 896 900 872 900 24,100
2023/01/13 897 907 896 896 9,400
2023/01/12 900 902 896 896 13,300
2023/01/11 900 902 890 900 9,400
2023/01/10 900 908 890 890 12,800
2023/01/06 885 906 884 899 5,700
2023/01/05 890 890 875 887 14,900
2023/01/04 890 898 867 889 12,600

このページの先頭へ