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
2025/06/13 3,225 3,230 3,225 3,225 40,300
2025/06/12 3,225 3,230 3,225 3,225 60,400
2025/06/11 3,225 3,230 3,220 3,225 496,700
2025/06/10 3,225 3,230 3,220 3,220 1,028,700
2025/06/09 2,722 2,775 2,715 2,743 38,000
2025/06/06 2,700 2,731 2,653 2,724 30,600
2025/06/05 2,650 2,712 2,650 2,693 38,100
2025/06/04 2,673 2,703 2,648 2,649 54,500
2025/06/03 2,700 2,756 2,660 2,690 45,800
2025/06/02 2,772 2,772 2,684 2,699 44,600
2025/05/30 2,700 2,772 2,700 2,772 11,400
2025/05/29 2,725 2,787 2,722 2,722 12,800
2025/05/28 2,696 2,767 2,644 2,766 50,500
2025/05/27 2,700 2,788 2,685 2,699 39,900
2025/05/26 2,550 2,685 2,525 2,658 34,800
2025/05/23 2,617 2,656 2,569 2,595 32,300
2025/05/22 2,631 2,640 2,580 2,591 25,300
2025/05/21 2,615 2,620 2,590 2,620 18,900
2025/05/20 2,599 2,625 2,568 2,594 30,500
2025/05/19 2,610 2,618 2,583 2,600 14,500
2025/05/16 2,568 2,627 2,558 2,606 51,500
2025/05/15 2,527 2,593 2,514 2,567 36,000
2025/05/14 2,566 2,600 2,430 2,514 161,900
2025/05/13 2,798 2,804 2,704 2,766 90,700
2025/05/12 2,760 2,796 2,633 2,795 193,600
2025/05/09 2,672 2,750 2,672 2,735 103,900
2025/05/08 2,597 2,719 2,559 2,660 43,600
2025/05/07 2,484 2,600 2,483 2,562 45,400
2025/05/02 2,446 2,524 2,410 2,484 24,900
2025/05/01 2,499 2,535 2,430 2,447 23,300
2025/04/30 2,484 2,520 2,415 2,452 8,200
2025/04/28 2,439 2,520 2,438 2,500 66,100
2025/04/25 2,337 2,441 2,337 2,439 6,500
2025/04/24 2,350 2,490 2,343 2,343 32,100
2025/04/23 2,345 2,345 2,292 2,334 11,400
2025/04/22 2,302 2,363 2,292 2,295 22,700
2025/04/21 2,307 2,365 2,286 2,351 13,500
2025/04/18 2,210 2,329 2,210 2,329 25,600
2025/04/17 2,210 2,278 2,203 2,211 7,800
2025/04/16 2,186 2,250 2,186 2,210 8,700
2025/04/15 2,164 2,200 2,097 2,200 13,600
2025/04/14 2,125 2,178 2,100 2,151 11,500
2025/04/11 1,950 2,100 1,950 2,075 13,900
2025/04/10 2,050 2,065 1,987 2,000 21,300
2025/04/09 2,000 2,000 1,961 2,000 11,200
2025/04/08 1,905 2,041 1,904 2,020 21,300
2025/04/07 1,959 1,959 1,836 1,880 36,700
2025/04/04 2,098 2,133 1,959 2,041 26,200
2025/04/03 2,112 2,137 2,098 2,098 6,200
2025/04/02 2,182 2,194 2,162 2,162 9,700
2025/04/01 2,200 2,205 2,151 2,182 8,800
2025/03/28 2,113 2,248 2,113 2,200 7,200
2025/03/27 2,200 2,225 2,200 2,203 3,800
2025/03/26 2,253 2,253 2,202 2,213 6,100
2025/03/25 2,201 2,238 2,183 2,234 6,800
2025/03/24 2,239 2,263 2,201 2,201 116,300
2025/03/21 2,216 2,274 2,182 2,239 17,000
2025/03/19 2,190 2,225 2,190 2,225 1,600
2025/03/18 2,188 2,211 2,188 2,211 4,600
2025/03/17 2,238 2,239 2,189 2,220 2,900
2025/03/14 2,189 2,238 2,188 2,188 10,100
2025/03/13 2,225 2,225 2,188 2,191 5,700
2025/03/12 2,205 2,245 2,195 2,216 2,100
2025/03/11 2,245 2,246 2,083 2,205 21,300
2025/03/10 2,289 2,310 2,240 2,245 10,200
2025/03/07 2,277 2,289 2,264 2,289 2,900
2025/03/06 2,279 2,317 2,272 2,278 3,800
2025/03/05 2,297 2,302 2,262 2,275 9,600
2025/03/04 2,333 2,333 2,302 2,325 7,000
2025/03/03 2,330 2,386 2,330 2,380 16,000
2025/02/28 2,297 2,337 2,297 2,330 8,900
2025/02/27 2,293 2,336 2,293 2,308 11,900
2025/02/26 2,252 2,334 2,218 2,297 35,200
2025/02/25 2,304 2,309 2,257 2,257 11,600
2025/02/21 2,335 2,335 2,282 2,282 4,300
2025/02/20 2,302 2,309 2,292 2,297 5,400
2025/02/19 2,280 2,328 2,280 2,302 6,000
2025/02/18 2,276 2,314 2,262 2,277 18,600
2025/02/17 2,311 2,311 2,257 2,276 14,900
2025/02/14 2,272 2,337 2,207 2,307 44,700
2025/02/13 2,312 2,364 2,285 2,313 45,600
2025/02/12 2,342 2,342 2,293 2,312 33,500
2025/02/10 2,345 2,370 2,279 2,292 86,300
2025/02/07 2,415 2,415 2,305 2,335 16,500
2025/02/06 2,404 2,404 2,370 2,375 6,200
2025/02/05 2,349 2,420 2,349 2,418 6,100
2025/02/04 2,315 2,429 2,302 2,350 24,700
2025/02/03 2,305 2,348 2,305 2,320 4,600
2025/01/31 2,333 2,333 2,285 2,333 1,300
2025/01/30 2,318 2,318 2,232 2,283 3,300
2025/01/29 2,273 2,316 2,270 2,316 5,200
2025/01/28 2,250 2,279 2,209 2,273 8,200
2025/01/27 2,246 2,285 2,189 2,254 18,700
2025/01/24 2,176 2,247 2,176 2,247 25,700
2025/01/23 2,188 2,224 2,170 2,170 16,400
2025/01/22 2,202 2,222 2,180 2,188 6,900
2025/01/21 2,202 2,229 2,202 2,202 2,200
2025/01/20 2,229 2,264 2,180 2,212 13,600
2025/01/17 2,219 2,241 2,205 2,205 12,400
2025/01/16 2,368 2,370 2,251 2,251 3,800
2025/01/15 2,248 2,318 2,224 2,289 13,800
2025/01/14 2,253 2,255 2,181 2,240 43,300
2025/01/10 2,272 2,305 2,251 2,251 4,200
2025/01/09 2,289 2,289 2,241 2,267 4,800
2025/01/08 2,248 2,334 2,237 2,289 15,200
2025/01/07 2,302 2,305 2,247 2,247 28,500
2025/01/06 2,278 2,370 2,278 2,301 22,200

このページの先頭へ