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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,387 | 2,411 | 2,250 | 2,254 | 54,400 |
| 2024/12/27 | 2,300 | 2,521 | 2,300 | 2,420 | 157,800 |
| 2024/12/26 | 2,275 | 2,290 | 2,200 | 2,200 | 15,000 |
| 2024/12/25 | 2,178 | 2,264 | 2,164 | 2,262 | 34,400 |
| 2024/12/24 | 2,145 | 2,279 | 2,111 | 2,159 | 57,900 |
| 2024/12/23 | 2,235 | 2,235 | 2,109 | 2,133 | 35,900 |
| 2024/12/20 | 2,100 | 2,240 | 2,100 | 2,218 | 50,900 |
| 2024/12/19 | 2,097 | 2,213 | 2,097 | 2,190 | 34,400 |
| 2024/12/18 | 2,164 | 2,200 | 2,099 | 2,106 | 19,900 |
| 2024/12/17 | 2,151 | 2,200 | 2,080 | 2,189 | 40,400 |
| 2024/12/16 | 2,162 | 2,238 | 2,029 | 2,143 | 59,300 |
| 2024/12/13 | 1,985 | 2,074 | 1,957 | 2,059 | 9,700 |
| 2024/12/12 | 2,005 | 2,032 | 1,920 | 1,989 | 23,200 |
| 2024/12/11 | 1,983 | 2,024 | 1,937 | 2,003 | 17,100 |
| 2024/12/10 | 1,960 | 1,995 | 1,910 | 1,980 | 7,700 |
| 2024/12/09 | 1,998 | 2,009 | 1,905 | 1,936 | 11,200 |
| 2024/12/06 | 1,998 | 2,013 | 1,979 | 1,999 | 8,200 |
| 2024/12/05 | 1,999 | 2,025 | 1,943 | 1,976 | 15,500 |
| 2024/12/04 | 1,918 | 2,000 | 1,918 | 1,995 | 9,900 |
| 2024/12/03 | 1,865 | 1,950 | 1,865 | 1,918 | 20,600 |
| 2024/12/02 | 1,860 | 1,907 | 1,837 | 1,838 | 13,700 |
| 2024/11/29 | 1,849 | 1,919 | 1,835 | 1,862 | 5,300 |
| 2024/11/28 | 1,854 | 1,885 | 1,842 | 1,872 | 4,000 |
| 2024/11/27 | 1,874 | 1,960 | 1,831 | 1,831 | 18,500 |
| 2024/11/26 | 1,963 | 1,965 | 1,911 | 1,911 | 11,800 |
| 2024/11/25 | 1,980 | 1,993 | 1,940 | 1,978 | 10,500 |
| 2024/11/22 | 2,000 | 2,011 | 1,959 | 1,978 | 25,800 |
| 2024/11/21 | 1,955 | 2,007 | 1,955 | 2,007 | 1,000 |
| 2024/11/20 | 1,974 | 2,037 | 1,926 | 2,005 | 31,300 |
| 2024/11/19 | 1,840 | 1,975 | 1,833 | 1,974 | 32,500 |
| 2024/11/18 | 1,749 | 1,865 | 1,740 | 1,823 | 33,600 |
| 2024/11/15 | 1,740 | 1,750 | 1,740 | 1,748 | 9,200 |
| 2024/11/14 | 1,717 | 1,743 | 1,695 | 1,743 | 26,600 |
| 2024/11/13 | 1,681 | 1,749 | 1,675 | 1,749 | 33,000 |
| 2024/11/12 | 1,685 | 1,701 | 1,679 | 1,681 | 2,100 |
| 2024/11/11 | 1,709 | 1,709 | 1,679 | 1,699 | 6,000 |
| 2024/11/08 | 1,691 | 1,709 | 1,681 | 1,709 | 15,800 |
| 2024/11/07 | 1,703 | 1,706 | 1,694 | 1,699 | 5,800 |
| 2024/11/06 | 1,728 | 1,737 | 1,713 | 1,713 | 6,400 |
| 2024/11/05 | 1,735 | 1,737 | 1,726 | 1,737 | 8,300 |
| 2024/11/01 | 1,699 | 1,771 | 1,699 | 1,738 | 13,100 |
| 2024/10/31 | 1,719 | 1,726 | 1,694 | 1,706 | 12,400 |
| 2024/10/30 | 1,690 | 1,733 | 1,690 | 1,720 | 15,400 |
| 2024/10/29 | 1,694 | 1,710 | 1,669 | 1,699 | 15,400 |
| 2024/10/28 | 1,664 | 1,694 | 1,621 | 1,694 | 17,900 |
| 2024/10/25 | 1,650 | 1,680 | 1,646 | 1,663 | 13,500 |
| 2024/10/24 | 1,662 | 1,678 | 1,640 | 1,665 | 14,800 |
| 2024/10/23 | 1,653 | 1,680 | 1,648 | 1,674 | 9,400 |
| 2024/10/22 | 1,635 | 1,678 | 1,635 | 1,649 | 17,100 |
| 2024/10/21 | 1,724 | 1,724 | 1,627 | 1,638 | 43,300 |
| 2024/10/18 | 1,680 | 1,711 | 1,665 | 1,690 | 29,900 |
| 2024/10/17 | 1,661 | 1,720 | 1,625 | 1,681 | 44,500 |
| 2024/10/16 | 1,774 | 1,774 | 1,644 | 1,674 | 69,100 |
| 2024/10/15 | 1,684 | 1,790 | 1,684 | 1,788 | 41,900 |
| 2024/10/11 | 1,586 | 1,720 | 1,586 | 1,682 | 33,600 |
| 2024/10/10 | 1,499 | 1,602 | 1,499 | 1,581 | 34,600 |
| 2024/10/09 | 1,460 | 1,572 | 1,458 | 1,489 | 27,500 |
| 2024/10/08 | 1,458 | 1,468 | 1,452 | 1,461 | 12,200 |
| 2024/10/07 | 1,444 | 1,471 | 1,444 | 1,448 | 16,200 |
| 2024/10/04 | 1,424 | 1,459 | 1,413 | 1,446 | 11,200 |
| 2024/10/03 | 1,409 | 1,410 | 1,405 | 1,410 | 700 |
| 2024/10/02 | 1,418 | 1,418 | 1,400 | 1,404 | 6,100 |
| 2024/10/01 | 1,419 | 1,429 | 1,405 | 1,417 | 6,200 |
| 2024/09/30 | 1,401 | 1,424 | 1,369 | 1,403 | 7,600 |
| 2024/09/27 | 1,415 | 1,417 | 1,402 | 1,402 | 1,200 |
| 2024/09/26 | 1,416 | 1,416 | 1,397 | 1,405 | 5,600 |
| 2024/09/25 | 1,382 | 1,416 | 1,382 | 1,416 | 6,000 |
| 2024/09/24 | 1,404 | 1,404 | 1,386 | 1,390 | 4,900 |
| 2024/09/20 | 1,389 | 1,404 | 1,381 | 1,404 | 1,400 |
| 2024/09/19 | 1,378 | 1,385 | 1,372 | 1,373 | 3,000 |
| 2024/09/18 | 1,370 | 1,372 | 1,360 | 1,372 | 900 |
| 2024/09/17 | 1,346 | 1,370 | 1,346 | 1,360 | 4,600 |
| 2024/09/13 | 1,350 | 1,365 | 1,335 | 1,351 | 4,800 |
| 2024/09/12 | 1,336 | 1,363 | 1,336 | 1,344 | 4,800 |
| 2024/09/11 | 1,335 | 1,374 | 1,326 | 1,335 | 21,500 |
| 2024/09/10 | 1,390 | 1,402 | 1,368 | 1,377 | 9,200 |
| 2024/09/09 | 1,389 | 1,410 | 1,365 | 1,398 | 10,900 |
| 2024/09/06 | 1,325 | 1,430 | 1,325 | 1,419 | 14,800 |
| 2024/09/05 | 1,308 | 1,325 | 1,308 | 1,325 | 1,700 |
| 2024/09/04 | 1,266 | 1,330 | 1,265 | 1,308 | 7,500 |
| 2024/09/03 | 1,253 | 1,294 | 1,253 | 1,279 | 15,900 |
| 2024/09/02 | 1,240 | 1,260 | 1,236 | 1,259 | 8,400 |
| 2024/08/30 | 1,253 | 1,253 | 1,220 | 1,226 | 31,700 |
| 2024/08/29 | 1,217 | 1,289 | 1,217 | 1,260 | 17,800 |
| 2024/08/28 | 1,231 | 1,232 | 1,191 | 1,217 | 20,800 |
| 2024/08/27 | 1,245 | 1,251 | 1,219 | 1,232 | 7,500 |
| 2024/08/26 | 1,273 | 1,273 | 1,240 | 1,248 | 6,200 |
| 2024/08/23 | 1,245 | 1,265 | 1,242 | 1,257 | 10,000 |
| 2024/08/22 | 1,252 | 1,253 | 1,241 | 1,244 | 1,000 |
| 2024/08/21 | 1,250 | 1,265 | 1,241 | 1,253 | 1,200 |
| 2024/08/20 | 1,247 | 1,252 | 1,241 | 1,241 | 6,600 |
| 2024/08/19 | 1,263 | 1,265 | 1,247 | 1,247 | 8,400 |
| 2024/08/16 | 1,279 | 1,279 | 1,252 | 1,252 | 700 |
| 2024/08/15 | 1,246 | 1,261 | 1,242 | 1,251 | 800 |
| 2024/08/14 | 1,260 | 1,265 | 1,241 | 1,255 | 1,100 |
| 2024/08/13 | 1,294 | 1,300 | 1,226 | 1,278 | 15,300 |
| 2024/08/09 | 1,255 | 1,279 | 1,255 | 1,264 | 6,800 |
| 2024/08/08 | 1,230 | 1,330 | 1,227 | 1,255 | 19,100 |
| 2024/08/07 | 1,195 | 1,254 | 1,182 | 1,254 | 11,700 |
| 2024/08/06 | 1,184 | 1,249 | 1,130 | 1,200 | 8,900 |
| 2024/08/05 | 1,181 | 1,195 | 1,115 | 1,151 | 28,200 |
| 2024/08/02 | 1,300 | 1,308 | 1,262 | 1,271 | 13,900 |
| 2024/08/01 | 1,365 | 1,365 | 1,300 | 1,325 | 20,900 |
| 2024/07/31 | 1,380 | 1,388 | 1,359 | 1,367 | 3,800 |
| 2024/07/30 | 1,376 | 1,388 | 1,370 | 1,370 | 3,700 |
| 2024/07/29 | 1,390 | 1,390 | 1,359 | 1,375 | 2,200 |
| 2024/07/26 | 1,423 | 1,423 | 1,360 | 1,362 | 23,500 |
| 2024/07/25 | 1,350 | 1,365 | 1,303 | 1,356 | 19,700 |
| 2024/07/24 | 1,370 | 1,380 | 1,350 | 1,350 | 13,300 |
| 2024/07/23 | 1,383 | 1,387 | 1,360 | 1,377 | 6,400 |
| 2024/07/22 | 1,382 | 1,401 | 1,363 | 1,382 | 6,500 |
| 2024/07/19 | 1,402 | 1,420 | 1,370 | 1,382 | 10,000 |
| 2024/07/18 | 1,415 | 1,426 | 1,410 | 1,410 | 1,200 |
| 2024/07/17 | 1,428 | 1,444 | 1,402 | 1,411 | 3,600 |
| 2024/07/16 | 1,459 | 1,459 | 1,415 | 1,421 | 12,800 |
| 2024/07/12 | 1,400 | 1,449 | 1,398 | 1,429 | 6,100 |
| 2024/07/11 | 1,400 | 1,427 | 1,400 | 1,405 | 4,900 |
| 2024/07/10 | 1,405 | 1,425 | 1,400 | 1,400 | 1,400 |
| 2024/07/09 | 1,415 | 1,415 | 1,402 | 1,404 | 1,600 |
| 2024/07/08 | 1,404 | 1,459 | 1,402 | 1,406 | 3,700 |
| 2024/07/05 | 1,429 | 1,430 | 1,405 | 1,405 | 5,600 |
| 2024/07/04 | 1,430 | 1,468 | 1,414 | 1,430 | 14,400 |
| 2024/07/03 | 1,461 | 1,468 | 1,410 | 1,411 | 14,000 |
| 2024/07/02 | 1,441 | 1,467 | 1,441 | 1,467 | 7,000 |
| 2024/07/01 | 1,500 | 1,500 | 1,444 | 1,444 | 14,300 |
| 2024/06/28 | 1,530 | 1,557 | 1,467 | 1,492 | 24,100 |
| 2024/06/27 | 1,585 | 1,654 | 1,571 | 1,587 | 4,200 |
| 2024/06/26 | 1,603 | 1,630 | 1,582 | 1,591 | 6,200 |
| 2024/06/25 | 1,620 | 1,631 | 1,584 | 1,631 | 7,500 |
| 2024/06/24 | 1,570 | 1,601 | 1,570 | 1,601 | 4,900 |
| 2024/06/21 | 1,577 | 1,593 | 1,563 | 1,563 | 2,200 |
| 2024/06/20 | 1,563 | 1,586 | 1,563 | 1,586 | 2,200 |
| 2024/06/19 | 1,559 | 1,570 | 1,554 | 1,563 | 2,000 |
| 2024/06/18 | 1,541 | 1,588 | 1,540 | 1,578 | 7,200 |
| 2024/06/17 | 1,549 | 1,549 | 1,549 | 1,549 | 200 |
| 2024/06/14 | 1,549 | 1,561 | 1,524 | 1,549 | 900 |
| 2024/06/13 | 1,587 | 1,587 | 1,552 | 1,562 | 3,700 |
| 2024/06/12 | 1,592 | 1,612 | 1,587 | 1,587 | 2,300 |
| 2024/06/11 | 1,572 | 1,612 | 1,572 | 1,605 | 500 |
| 2024/06/10 | 1,554 | 1,589 | 1,553 | 1,589 | 800 |
| 2024/06/07 | 1,603 | 1,605 | 1,557 | 1,557 | 1,500 |
| 2024/06/06 | 1,626 | 1,630 | 1,592 | 1,592 | 800 |
| 2024/06/05 | 1,625 | 1,625 | 1,560 | 1,625 | 6,000 |
| 2024/06/04 | 1,509 | 1,651 | 1,509 | 1,608 | 8,200 |
| 2024/06/03 | 1,507 | 1,565 | 1,502 | 1,548 | 11,300 |
| 2024/05/31 | 1,501 | 1,539 | 1,501 | 1,514 | 1,200 |
| 2024/05/30 | 1,478 | 1,502 | 1,465 | 1,502 | 1,100 |
| 2024/05/29 | 1,593 | 1,618 | 1,510 | 1,517 | 11,500 |
| 2024/05/28 | 1,580 | 1,580 | 1,553 | 1,555 | 1,200 |
| 2024/05/27 | 1,630 | 1,681 | 1,521 | 1,540 | 27,100 |
| 2024/05/24 | 1,509 | 1,523 | 1,483 | 1,523 | 3,900 |
| 2024/05/23 | 1,549 | 1,549 | 1,482 | 1,509 | 9,500 |
| 2024/05/22 | 1,476 | 1,530 | 1,476 | 1,495 | 10,200 |
| 2024/05/21 | 1,437 | 1,524 | 1,437 | 1,474 | 18,800 |
| 2024/05/20 | 1,399 | 1,450 | 1,391 | 1,435 | 14,700 |
| 2024/05/17 | 1,401 | 1,413 | 1,356 | 1,395 | 5,900 |
| 2024/05/16 | 1,438 | 1,438 | 1,350 | 1,406 | 10,200 |
| 2024/05/15 | 1,460 | 1,470 | 1,425 | 1,438 | 6,600 |
| 2024/05/14 | 1,478 | 1,478 | 1,374 | 1,450 | 19,300 |
| 2024/05/13 | 1,380 | 1,479 | 1,380 | 1,448 | 10,600 |
| 2024/05/10 | 1,350 | 1,424 | 1,320 | 1,320 | 9,800 |
| 2024/05/09 | 1,381 | 1,381 | 1,350 | 1,350 | 3,100 |
| 2024/05/08 | 1,420 | 1,440 | 1,373 | 1,381 | 5,400 |
| 2024/05/07 | 1,381 | 1,401 | 1,355 | 1,401 | 5,500 |
| 2024/05/02 | 1,338 | 1,395 | 1,318 | 1,376 | 15,000 |
| 2024/05/01 | 1,361 | 1,400 | 1,359 | 1,365 | 22,300 |
| 2024/04/30 | 1,389 | 1,417 | 1,332 | 1,391 | 23,400 |
| 2024/04/26 | 1,444 | 1,444 | 1,374 | 1,409 | 19,100 |
| 2024/04/25 | 1,403 | 1,452 | 1,403 | 1,447 | 19,700 |
| 2024/04/24 | 1,484 | 1,490 | 1,400 | 1,429 | 18,400 |
| 2024/04/23 | 1,553 | 1,553 | 1,473 | 1,496 | 13,300 |
| 2024/04/22 | 1,603 | 1,603 | 1,553 | 1,553 | 8,900 |
| 2024/04/19 | 1,621 | 1,625 | 1,592 | 1,604 | 13,600 |
| 2024/04/18 | 1,615 | 1,629 | 1,614 | 1,625 | 18,000 |
| 2024/04/17 | 1,633 | 1,636 | 1,603 | 1,615 | 6,400 |
| 2024/04/16 | 1,644 | 1,644 | 1,610 | 1,634 | 3,800 |
| 2024/04/15 | 1,648 | 1,653 | 1,616 | 1,650 | 6,800 |
| 2024/04/12 | 1,632 | 1,650 | 1,631 | 1,638 | 5,400 |
| 2024/04/11 | 1,645 | 1,647 | 1,635 | 1,641 | 1,400 |
| 2024/04/10 | 1,645 | 1,655 | 1,633 | 1,655 | 4,500 |
| 2024/04/09 | 1,634 | 1,651 | 1,632 | 1,632 | 3,000 |
| 2024/04/05 | 1,651 | 1,660 | 1,623 | 1,644 | 700 |
| 2024/04/04 | 1,607 | 1,668 | 1,607 | 1,668 | 9,000 |
| 2024/04/03 | 1,619 | 1,630 | 1,589 | 1,630 | 4,400 |
| 2024/04/02 | 1,636 | 1,636 | 1,610 | 1,631 | 1,500 |
| 2024/04/01 | 1,631 | 1,660 | 1,625 | 1,642 | 2,500 |
| 2024/03/29 | 1,651 | 1,698 | 1,601 | 1,693 | 6,000 |
| 2024/03/27 | 1,669 | 1,669 | 1,639 | 1,650 | 800 |
| 2024/03/26 | 1,691 | 1,691 | 1,659 | 1,689 | 2,800 |
| 2024/03/25 | 1,653 | 1,667 | 1,651 | 1,667 | 2,700 |
| 2024/03/22 | 1,636 | 1,653 | 1,607 | 1,653 | 5,500 |
| 2024/03/21 | 1,649 | 1,650 | 1,595 | 1,636 | 11,100 |
| 2024/03/19 | 1,583 | 1,636 | 1,572 | 1,612 | 16,900 |
| 2024/03/18 | 1,582 | 1,610 | 1,573 | 1,596 | 16,800 |
| 2024/03/15 | 1,563 | 1,601 | 1,563 | 1,582 | 2,500 |
| 2024/03/14 | 1,566 | 1,571 | 1,566 | 1,571 | 800 |
| 2024/03/13 | 1,593 | 1,649 | 1,560 | 1,566 | 7,200 |
| 2024/03/12 | 1,568 | 1,600 | 1,568 | 1,600 | 2,100 |
| 2024/03/11 | 1,613 | 1,632 | 1,559 | 1,560 | 5,100 |
| 2024/03/08 | 1,603 | 1,639 | 1,603 | 1,608 | 4,900 |
| 2024/03/07 | 1,661 | 1,661 | 1,585 | 1,600 | 9,800 |
| 2024/03/06 | 1,668 | 1,668 | 1,649 | 1,667 | 900 |
| 2024/03/05 | 1,677 | 1,677 | 1,656 | 1,668 | 1,000 |
| 2024/03/04 | 1,687 | 1,687 | 1,652 | 1,686 | 2,500 |
| 2024/03/01 | 1,673 | 1,687 | 1,650 | 1,682 | 6,800 |
| 2024/02/29 | 1,680 | 1,682 | 1,649 | 1,682 | 9,400 |
| 2024/02/28 | 1,680 | 1,700 | 1,663 | 1,671 | 3,000 |
| 2024/02/27 | 1,677 | 1,700 | 1,652 | 1,672 | 7,500 |
| 2024/02/26 | 1,682 | 1,682 | 1,639 | 1,677 | 3,000 |
| 2024/02/22 | 1,675 | 1,700 | 1,663 | 1,672 | 4,300 |
| 2024/02/21 | 1,649 | 1,675 | 1,643 | 1,675 | 7,300 |
| 2024/02/20 | 1,643 | 1,650 | 1,561 | 1,650 | 20,700 |
| 2024/02/19 | 1,648 | 1,651 | 1,611 | 1,650 | 4,600 |
| 2024/02/16 | 1,654 | 1,659 | 1,622 | 1,648 | 4,900 |
| 2024/02/15 | 1,645 | 1,655 | 1,610 | 1,655 | 5,800 |
| 2024/02/14 | 1,585 | 1,650 | 1,584 | 1,645 | 6,800 |
| 2024/02/13 | 1,655 | 1,659 | 1,625 | 1,625 | 7,500 |
| 2024/02/09 | 1,660 | 1,680 | 1,640 | 1,655 | 3,900 |
| 2024/02/08 | 1,647 | 1,670 | 1,630 | 1,663 | 2,800 |
| 2024/02/07 | 1,637 | 1,660 | 1,637 | 1,645 | 3,100 |
| 2024/02/06 | 1,650 | 1,653 | 1,627 | 1,645 | 2,800 |
| 2024/02/05 | 1,654 | 1,655 | 1,641 | 1,650 | 2,600 |
| 2024/02/02 | 1,659 | 1,670 | 1,644 | 1,655 | 7,800 |
| 2024/02/01 | 1,635 | 1,666 | 1,628 | 1,663 | 2,000 |
| 2024/01/31 | 1,600 | 1,675 | 1,586 | 1,675 | 10,700 |
| 2024/01/30 | 1,616 | 1,671 | 1,610 | 1,671 | 5,000 |
| 2024/01/29 | 1,650 | 1,672 | 1,606 | 1,614 | 6,000 |
| 2024/01/26 | 1,696 | 1,696 | 1,644 | 1,644 | 5,000 |
| 2024/01/25 | 1,660 | 1,677 | 1,651 | 1,670 | 7,700 |
| 2024/01/24 | 1,622 | 1,653 | 1,610 | 1,642 | 6,100 |
| 2024/01/23 | 1,612 | 1,663 | 1,612 | 1,637 | 17,400 |
| 2024/01/22 | 1,637 | 1,641 | 1,587 | 1,612 | 7,700 |
| 2024/01/19 | 1,597 | 1,610 | 1,517 | 1,586 | 15,500 |
| 2024/01/18 | 1,666 | 1,666 | 1,602 | 1,631 | 11,000 |
| 2024/01/17 | 1,681 | 1,681 | 1,626 | 1,660 | 10,900 |
| 2024/01/16 | 1,675 | 1,688 | 1,671 | 1,683 | 7,500 |
| 2024/01/15 | 1,684 | 1,701 | 1,682 | 1,688 | 8,100 |
| 2024/01/12 | 1,696 | 1,702 | 1,672 | 1,700 | 7,300 |
| 2024/01/11 | 1,686 | 1,709 | 1,686 | 1,703 | 6,400 |
| 2024/01/10 | 1,674 | 1,705 | 1,673 | 1,686 | 16,400 |
| 2024/01/09 | 1,654 | 1,707 | 1,654 | 1,690 | 15,900 |
| 2024/01/05 | 1,677 | 1,701 | 1,663 | 1,690 | 8,100 |
| 2024/01/04 | 1,746 | 1,746 | 1,667 | 1,667 | 23,400 |