9159 (株)W TOKYO の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,305	2,325	2,276	2,293	10,000	2,293
2023-12-28	2,311	2,359	2,289	2,343	11,200	2,343
2023-12-27	2,290	2,385	2,290	2,343	40,600	2,343
2023-12-26	2,287	2,365	2,234	2,278	30,800	2,278
2023-12-25	2,350	2,361	2,238	2,240	42,400	2,240
2023-12-22	2,449	2,449	2,362	2,370	17,400	2,370
2023-12-21	2,436	2,499	2,410	2,449	19,900	2,449
2023-12-20	2,477	2,633	2,465	2,574	55,300	2,574
2023-12-19	2,360	2,391	2,312	2,377	9,400	2,377
2023-12-18	2,446	2,446	2,320	2,355	6,700	2,355
2023-12-15	2,320	2,488	2,302	2,446	18,200	2,446
2023-12-14	2,271	2,350	2,271	2,327	10,000	2,327
2023-12-13	2,259	2,369	2,247	2,320	9,000	2,320
2023-12-12	2,322	2,322	2,268	2,280	11,400	2,280
2023-12-11	2,363	2,387	2,268	2,275	19,000	2,275
2023-12-08	2,392	2,431	2,385	2,387	14,300	2,387
2023-12-07	2,440	2,490	2,393	2,421	10,800	2,421
2023-12-06	2,400	2,548	2,384	2,453	42,400	2,453
2023-12-05	2,431	2,500	2,398	2,420	10,300	2,420
2023-12-04	2,397	2,471	2,370	2,431	11,700	2,431
2023-12-01	2,481	2,481	2,371	2,398	11,200	2,398
2023-11-30	2,443	2,516	2,402	2,480	8,900	2,480
2023-11-29	2,533	2,572	2,480	2,493	9,200	2,493
2023-11-28	2,529	2,619	2,480	2,533	28,100	2,533
2023-11-27	2,664	2,732	2,544	2,564	21,300	2,564
2023-11-24	2,690	2,732	2,611	2,664	14,400	2,664
2023-11-22	2,682	2,695	2,595	2,640	14,100	2,640
2023-11-21	2,652	2,694	2,587	2,693	20,800	2,693
2023-11-20	2,579	2,684	2,549	2,647	38,000	2,647
2023-11-17	2,450	2,540	2,403	2,529	16,500	2,529
2023-11-16	2,550	2,550	2,431	2,500	13,900	2,500
2023-11-15	2,335	2,543	2,321	2,505	104,300	2,505
2023-11-14	2,288	2,288	2,196	2,235	41,900	2,235
2023-11-13	2,272	2,321	2,233	2,288	17,000	2,288
2023-11-10	2,238	2,277	2,193	2,240	22,200	2,240
2023-11-09	2,198	2,255	2,148	2,254	10,200	2,254
2023-11-08	2,199	2,205	2,141	2,172	6,000	2,172
2023-11-07	2,200	2,212	2,130	2,199	13,000	2,199
2023-11-06	2,145	2,220	2,117	2,220	22,000	2,220
2023-11-02	2,099	2,145	2,075	2,134	23,900	2,134
2023-11-01	2,135	2,153	2,056	2,079	13,700	2,079
2023-10-31	2,046	2,124	2,011	2,085	15,300	2,085
2023-10-30	2,053	2,113	2,046	2,061	17,000	2,061
2023-10-27	2,100	2,132	2,070	2,099	13,200	2,099
2023-10-26	2,058	2,134	2,023	2,110	50,500	2,110
2023-10-25	2,158	2,201	2,095	2,108	30,000	2,108
2023-10-24	2,090	2,180	2,048	2,180	42,900	2,180
2023-10-23	2,067	2,121	2,036	2,070	29,500	2,070
2023-10-20	2,210	2,210	2,056	2,109	48,000	2,109
2023-10-19	2,246	2,246	2,143	2,160	67,500	2,160
2023-10-18	2,238	2,320	2,207	2,270	31,600	2,270
2023-10-17	2,225	2,331	2,225	2,233	31,300	2,233
2023-10-16	2,332	2,340	2,219	2,225	38,400	2,225
2023-10-13	2,550	2,550	2,370	2,382	73,600	2,382
2023-10-12	2,642	2,656	2,570	2,583	37,600	2,583
2023-10-11	2,656	2,690	2,601	2,601	13,200	2,601
2023-10-10	2,706	2,721	2,600	2,656	22,600	2,656
2023-10-06	2,660	2,720	2,641	2,656	8,600	2,656
2023-10-05	2,685	2,729	2,640	2,661	8,200	2,661
2023-10-04	2,691	2,783	2,670	2,670	11,200	2,670
2023-10-03	2,823	2,823	2,730	2,771	9,700	2,771
2023-10-02	2,873	2,900	2,808	2,855	12,100	2,855
2023-09-29	2,720	2,850	2,720	2,804	9,400	2,804
2023-09-28	2,766	2,792	2,707	2,716	3,800	2,716
2023-09-27	2,863	2,863	2,765	2,784	6,300	2,784
2023-09-26	2,856	2,899	2,818	2,863	3,300	2,863
2023-09-25	2,758	2,880	2,715	2,880	5,900	2,880
2023-09-22	2,614	2,948	2,586	2,770	20,600	2,770
2023-09-21	2,849	2,855	2,660	2,664	21,600	2,664
2023-09-20	2,900	2,928	2,808	2,864	7,600	2,864
2023-09-19	2,911	2,929	2,850	2,899	7,000	2,899
2023-09-15	2,880	2,950	2,840	2,939	9,100	2,939
2023-09-14	2,806	2,890	2,802	2,843	7,000	2,843
2023-09-13	2,896	2,896	2,750	2,852	20,100	2,852
2023-09-12	2,803	2,890	2,730	2,746	21,600	2,746
2023-09-11	2,980	2,989	2,753	2,753	42,300	2,753
2023-09-08	3,000	3,010	2,950	2,970	11,200	2,970
2023-09-07	3,140	3,140	3,000	3,015	22,700	3,015
2023-09-06	3,175	3,195	3,135	3,135	7,800	3,135
2023-09-05	3,135	3,280	3,060	3,175	26,800	3,175
2023-09-04	3,200	3,215	3,130	3,145	17,000	3,145
2023-09-01	3,310	3,310	3,185	3,190	17,600	3,190
2023-08-31	3,315	3,415	3,250	3,255	12,900	3,255
2023-08-30	3,220	3,395	3,200	3,300	33,800	3,300
2023-08-29	3,205	3,250	3,130	3,185	31,300	3,185
2023-08-28	3,285	3,285	3,185	3,205	6,400	3,205
2023-08-25	3,150	3,255	3,135	3,245	12,900	3,245
2023-08-24	3,295	3,305	3,170	3,185	17,100	3,185
2023-08-23	3,310	3,445	3,250	3,295	14,100	3,295
2023-08-22	3,405	3,475	3,305	3,310	25,500	3,310
2023-08-21	3,100	3,480	3,100	3,405	59,500	3,405
2023-08-18	2,919	3,170	2,919	3,130	73,600	3,130
2023-08-17	3,065	3,070	2,900	2,949	103,500	2,949
2023-08-16	3,265	3,275	2,994	3,065	203,200	3,065
2023-08-15	3,475	3,500	3,475	3,475	41,200	3,475
2023-08-14	4,355	4,410	4,140	4,175	54,300	4,175
2023-08-10	4,295	4,365	4,235	4,285	12,000	4,285
2023-08-09	4,435	4,435	4,300	4,335	12,300	4,335
2023-08-08	4,520	4,545	4,435	4,480	5,800	4,480
2023-08-07	4,430	4,545	4,410	4,515	7,600	4,515
2023-08-04	4,365	4,500	4,365	4,500	9,100	4,500
2023-08-03	4,345	4,410	4,210	4,390	17,400	4,390
2023-08-02	4,390	4,470	4,340	4,370	14,600	4,370
2023-08-01	4,440	4,500	4,380	4,400	17,700	4,400
2023-07-31	4,595	4,650	4,370	4,400	34,600	4,400
2023-07-28	4,655	4,780	4,445	4,525	34,900	4,525
2023-07-27	4,450	4,760	4,410	4,680	24,700	4,680
2023-07-26	4,660	4,660	4,440	4,450	32,000	4,450
2023-07-25	4,395	4,610	4,330	4,610	52,900	4,610
2023-07-24	4,350	4,470	4,180	4,395	54,900	4,395
2023-07-21	4,540	4,650	4,280	4,335	120,000	4,335
2023-07-20	4,440	4,820	4,400	4,680	202,100	4,680
2023-07-19	4,210	4,420	4,150	4,370	105,000	4,370
2023-07-18	4,480	4,500	4,140	4,165	132,200	4,165
2023-07-14	4,315	4,625	4,170	4,550	165,100	4,550
2023-07-13	4,670	4,675	4,350	4,385	133,500	4,385
2023-07-12	5,050	5,230	4,605	4,675	616,900	4,675
2023-07-11	4,725	4,850	4,530	4,630	128,300	4,630
2023-07-10	4,950	5,130	4,665	4,680	182,100	4,680
2023-07-07	4,920	5,170	4,865	4,935	156,400	4,935
2023-07-06	5,200	5,410	4,950	5,020	234,100	5,020
2023-07-05	5,600	5,880	5,380	5,500	493,900	5,500
2023-07-04	5,610	6,110	5,350	5,420	990,900	5,420
2023-07-03	6,410	6,550	5,810	5,810	657,300	5,810
2023-06-30	7,300	7,700	6,770	6,810	2,797,500	6,810
2023-06-29	7,000	7,300	5,750	6,700	1,028,400	6,700
2023-06-28	-	-	-	-	-	-
2023-06-27	-	-	-	-	-	-
2023-06-26	-	-	-	-	-	-
2023-06-23	-	-	-	-	-	-
2023-06-22	-	-	-	-	-	-
2023-06-21	-	-	-	-	-	-
2023-06-20	-	-	-	-	-	-
2023-06-19	-	-	-	-	-	-
2023-06-16	-	-	-	-	-	-
2023-06-15	-	-	-	-	-	-
2023-06-14	-	-	-	-	-	-
2023-06-13	-	-	-	-	-	-
2023-06-12	-	-	-	-	-	-
2023-06-09	-	-	-	-	-	-
2023-06-08	-	-	-	-	-	-
2023-06-07	-	-	-	-	-	-
2023-06-06	-	-	-	-	-	-
2023-06-05	-	-	-	-	-	-
2023-06-02	-	-	-	-	-	-
2023-06-01	-	-	-	-	-	-
2023-05-31	-	-	-	-	-	-
2023-05-30	-	-	-	-	-	-
2023-05-29	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31