- 2024年
- 2023年
9159 (株)W TOKYO の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,824 | 2,868 | 2,793 | 2,830 | 4,400 | 2,830 |
| 2024-04-25 | 2,860 | 2,862 | 2,817 | 2,826 | 10,100 | 2,826 |
| 2024-04-24 | 2,880 | 2,901 | 2,862 | 2,874 | 10,700 | 2,874 |
| 2024-04-23 | 2,926 | 2,926 | 2,865 | 2,878 | 9,200 | 2,878 |
| 2024-04-22 | 2,870 | 2,918 | 2,863 | 2,900 | 10,500 | 2,900 |
| 2024-04-19 | 2,913 | 2,913 | 2,768 | 2,874 | 21,300 | 2,874 |
| 2024-04-18 | 2,913 | 2,947 | 2,871 | 2,921 | 2,400 | 2,921 |
| 2024-04-17 | 2,979 | 2,990 | 2,893 | 2,914 | 13,400 | 2,914 |
| 2024-04-16 | 2,884 | 2,988 | 2,846 | 2,979 | 16,000 | 2,979 |
| 2024-04-15 | 2,915 | 2,939 | 2,880 | 2,900 | 10,700 | 2,900 |
| 2024-04-12 | 2,830 | 2,915 | 2,830 | 2,915 | 7,500 | 2,915 |
| 2024-04-11 | 2,799 | 2,875 | 2,766 | 2,845 | 13,500 | 2,845 |
| 2024-04-10 | 2,810 | 2,862 | 2,789 | 2,789 | 13,500 | 2,789 |
| 2024-04-09 | 2,792 | 2,816 | 2,761 | 2,810 | 4,200 | 2,810 |
| 2024-04-08 | 2,821 | 2,850 | 2,745 | 2,791 | 12,900 | 2,791 |
| 2024-04-05 | 2,751 | 2,864 | 2,751 | 2,801 | 14,200 | 2,801 |
| 2024-04-04 | 2,676 | 2,800 | 2,661 | 2,800 | 19,800 | 2,800 |
| 2024-04-03 | 2,626 | 2,700 | 2,596 | 2,676 | 14,000 | 2,676 |
| 2024-04-02 | 2,720 | 2,725 | 2,649 | 2,669 | 10,900 | 2,669 |
| 2024-04-01 | 2,722 | 2,757 | 2,684 | 2,720 | 4,600 | 2,720 |
| 2024-03-29 | 2,753 | 2,753 | 2,701 | 2,722 | 3,500 | 2,722 |
| 2024-03-28 | 2,698 | 2,766 | 2,686 | 2,725 | 16,800 | 2,725 |
| 2024-03-27 | 2,661 | 2,701 | 2,636 | 2,655 | 7,700 | 2,655 |
| 2024-03-26 | 2,665 | 2,710 | 2,631 | 2,675 | 9,400 | 2,675 |
| 2024-03-25 | 2,695 | 2,737 | 2,685 | 2,692 | 7,900 | 2,692 |
| 2024-03-22 | 2,701 | 2,725 | 2,650 | 2,699 | 14,500 | 2,699 |
| 2024-03-21 | 2,697 | 2,720 | 2,629 | 2,700 | 14,200 | 2,700 |
| 2024-03-19 | 2,573 | 2,675 | 2,573 | 2,675 | 8,100 | 2,675 |
| 2024-03-18 | 2,528 | 2,620 | 2,527 | 2,596 | 17,900 | 2,596 |
| 2024-03-15 | 2,610 | 2,651 | 2,457 | 2,520 | 49,900 | 2,520 |
| 2024-03-14 | 2,689 | 2,805 | 2,582 | 2,612 | 74,100 | 2,612 |
| 2024-03-13 | 2,654 | 2,654 | 2,517 | 2,639 | 33,300 | 2,639 |
| 2024-03-12 | 2,615 | 2,663 | 2,560 | 2,650 | 38,500 | 2,650 |
| 2024-03-11 | 2,641 | 2,745 | 2,612 | 2,665 | 47,600 | 2,665 |
| 2024-03-08 | 2,655 | 2,720 | 2,650 | 2,691 | 13,400 | 2,691 |
| 2024-03-07 | 2,732 | 2,777 | 2,645 | 2,690 | 13,200 | 2,690 |
| 2024-03-06 | 2,654 | 2,750 | 2,632 | 2,732 | 27,700 | 2,732 |
| 2024-03-05 | 2,583 | 2,667 | 2,583 | 2,655 | 21,400 | 2,655 |
| 2024-03-04 | 2,803 | 2,803 | 2,582 | 2,602 | 61,000 | 2,602 |
| 2024-03-01 | 2,703 | 2,847 | 2,681 | 2,808 | 51,600 | 2,808 |
| 2024-02-29 | 2,780 | 2,783 | 2,644 | 2,690 | 44,600 | 2,690 |
| 2024-02-28 | 2,745 | 2,818 | 2,721 | 2,783 | 24,300 | 2,783 |
| 2024-02-27 | 2,779 | 2,850 | 2,762 | 2,763 | 31,300 | 2,763 |
| 2024-02-26 | 2,836 | 2,861 | 2,790 | 2,829 | 28,300 | 2,829 |
| 2024-02-22 | 2,959 | 3,060 | 2,881 | 2,888 | 53,100 | 2,888 |
| 2024-02-21 | 3,040 | 3,085 | 2,924 | 2,931 | 39,900 | 2,931 |
| 2024-02-20 | 3,030 | 3,110 | 2,980 | 3,075 | 50,800 | 3,075 |
| 2024-02-19 | 2,998 | 3,150 | 2,924 | 3,035 | 53,900 | 3,035 |
| 2024-02-16 | 2,880 | 3,020 | 2,765 | 3,005 | 115,400 | 3,005 |
| 2024-02-15 | 2,746 | 2,937 | 2,692 | 2,862 | 102,200 | 2,862 |
| 2024-02-14 | 2,990 | 3,010 | 2,720 | 2,870 | 176,200 | 2,870 |
| 2024-02-13 | 3,225 | 3,490 | 2,952 | 3,095 | 690,100 | 3,095 |
| 2024-02-09 | 3,460 | 3,460 | 3,460 | 3,460 | 117,600 | 3,460 |
| 2024-02-08 | 2,960 | 2,960 | 2,960 | 2,960 | 8,300 | 2,960 |
| 2024-02-07 | 2,460 | 2,472 | 2,420 | 2,460 | 7,500 | 2,460 |
| 2024-02-06 | 2,518 | 2,518 | 2,473 | 2,480 | 4,600 | 2,480 |
| 2024-02-05 | 2,499 | 2,511 | 2,435 | 2,511 | 7,400 | 2,511 |
| 2024-02-02 | 2,492 | 2,542 | 2,467 | 2,485 | 18,400 | 2,485 |
| 2024-02-01 | 2,421 | 2,468 | 2,381 | 2,419 | 14,700 | 2,419 |
| 2024-01-31 | 2,485 | 2,512 | 2,422 | 2,458 | 8,600 | 2,458 |
| 2024-01-30 | 2,521 | 2,534 | 2,450 | 2,485 | 17,900 | 2,485 |
| 2024-01-29 | 2,495 | 2,508 | 2,420 | 2,443 | 15,900 | 2,443 |
| 2024-01-26 | 2,487 | 2,600 | 2,436 | 2,495 | 49,400 | 2,495 |
| 2024-01-25 | 2,568 | 2,588 | 2,503 | 2,537 | 16,100 | 2,537 |
| 2024-01-24 | 2,488 | 2,648 | 2,465 | 2,518 | 65,100 | 2,518 |
| 2024-01-23 | 2,404 | 2,450 | 2,364 | 2,400 | 5,700 | 2,400 |
| 2024-01-22 | 2,329 | 2,420 | 2,329 | 2,384 | 14,800 | 2,384 |
| 2024-01-19 | 2,303 | 2,350 | 2,303 | 2,310 | 4,700 | 2,310 |
| 2024-01-18 | 2,326 | 2,326 | 2,280 | 2,310 | 9,000 | 2,310 |
| 2024-01-17 | 2,385 | 2,415 | 2,307 | 2,330 | 7,700 | 2,330 |
| 2024-01-16 | 2,450 | 2,525 | 2,385 | 2,389 | 16,300 | 2,389 |
| 2024-01-15 | 2,305 | 2,420 | 2,305 | 2,404 | 22,500 | 2,404 |
| 2024-01-12 | 2,297 | 2,360 | 2,229 | 2,305 | 27,800 | 2,305 |
| 2024-01-11 | 2,301 | 2,330 | 2,272 | 2,330 | 14,800 | 2,330 |
| 2024-01-10 | 2,299 | 2,330 | 2,262 | 2,317 | 13,000 | 2,317 |
| 2024-01-09 | 2,292 | 2,329 | 2,266 | 2,298 | 9,200 | 2,298 |
| 2024-01-05 | 2,291 | 2,324 | 2,280 | 2,283 | 15,100 | 2,283 |
| 2024-01-04 | 2,274 | 2,346 | 2,211 | 2,306 | 19,900 | 2,306 |
分割・併合履歴 ： なし
