175A (株)Will Smart 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 878 | 878 | 855 | 870 | 2,400 | 870 |
| 2024-11-20 | 849 | 894 | 841 | 863 | 5,100 | 863 |
| 2024-11-19 | 848 | 865 | 845 | 849 | 2,300 | 849 |
| 2024-11-18 | 836 | 850 | 836 | 850 | 2,300 | 850 |
| 2024-11-15 | 930 | 930 | 820 | 837 | 31,600 | 837 |
| 2024-11-14 | 968 | 972 | 930 | 966 | 6,600 | 966 |
| 2024-11-13 | 950 | 977 | 932 | 969 | 8,900 | 969 |
| 2024-11-12 | 915 | 998 | 915 | 956 | 8,600 | 956 |
| 2024-11-11 | 910 | 930 | 910 | 928 | 2,600 | 928 |
| 2024-11-08 | 913 | 928 | 890 | 901 | 7,600 | 901 |
| 2024-11-07 | 910 | 946 | 908 | 923 | 7,000 | 923 |
| 2024-11-06 | 905 | 1,047 | 905 | 918 | 60,800 | 918 |
| 2024-11-05 | 918 | 924 | 905 | 906 | 3,400 | 906 |
| 2024-11-01 | 921 | 940 | 918 | 918 | 7,600 | 918 |
| 2024-10-31 | 941 | 941 | 931 | 936 | 900 | 936 |
| 2024-10-30 | 939 | 943 | 920 | 934 | 10,900 | 934 |
| 2024-10-29 | 945 | 967 | 936 | 938 | 3,700 | 938 |
| 2024-10-28 | 928 | 945 | 928 | 945 | 4,200 | 945 |
| 2024-10-25 | 956 | 956 | 928 | 928 | 7,000 | 928 |
| 2024-10-24 | 953 | 983 | 953 | 955 | 4,000 | 955 |
| 2024-10-23 | 959 | 974 | 955 | 962 | 3,700 | 962 |
| 2024-10-22 | 995 | 996 | 955 | 969 | 11,700 | 969 |
| 2024-10-21 | 1,009 | 1,011 | 994 | 994 | 4,900 | 994 |
| 2024-10-18 | 1,010 | 1,016 | 1,001 | 1,009 | 3,300 | 1,009 |
| 2024-10-17 | 1,011 | 1,022 | 1,007 | 1,016 | 5,400 | 1,016 |
| 2024-10-16 | 1,015 | 1,026 | 1,010 | 1,022 | 6,000 | 1,022 |
| 2024-10-15 | 1,040 | 1,053 | 1,016 | 1,016 | 2,900 | 1,016 |
| 2024-10-11 | 1,009 | 1,056 | 1,009 | 1,041 | 3,200 | 1,041 |
| 2024-10-10 | 1,037 | 1,037 | 1,018 | 1,034 | 3,900 | 1,034 |
| 2024-10-09 | 1,058 | 1,058 | 1,018 | 1,039 | 5,400 | 1,039 |
| 2024-10-08 | 1,045 | 1,053 | 1,010 | 1,030 | 9,500 | 1,030 |
| 2024-10-07 | 1,080 | 1,088 | 1,042 | 1,042 | 9,300 | 1,042 |
| 2024-10-04 | 1,070 | 1,090 | 1,050 | 1,090 | 6,600 | 1,090 |
| 2024-10-03 | 1,068 | 1,081 | 1,033 | 1,065 | 13,200 | 1,065 |
| 2024-10-02 | 1,060 | 1,155 | 1,031 | 1,053 | 33,700 | 1,053 |
| 2024-10-01 | 1,050 | 1,239 | 1,050 | 1,052 | 222,200 | 1,052 |
| 2024-09-30 | 993 | 1,022 | 990 | 1,015 | 8,500 | 1,015 |
| 2024-09-27 | 1,008 | 1,035 | 1,007 | 1,034 | 7,400 | 1,034 |
| 2024-09-26 | 1,001 | 1,013 | 990 | 1,003 | 7,800 | 1,003 |
| 2024-09-25 | 1,035 | 1,035 | 988 | 1,000 | 5,700 | 1,000 |
| 2024-09-24 | 1,028 | 1,028 | 998 | 1,022 | 3,600 | 1,022 |
| 2024-09-20 | 1,060 | 1,060 | 1,025 | 1,025 | 3,500 | 1,025 |
| 2024-09-19 | 1,016 | 1,050 | 1,015 | 1,050 | 3,700 | 1,050 |
| 2024-09-18 | 992 | 1,035 | 991 | 1,031 | 4,800 | 1,031 |
| 2024-09-17 | 1,027 | 1,027 | 947 | 992 | 7,500 | 992 |
| 2024-09-13 | 1,014 | 1,025 | 1,003 | 1,015 | 3,700 | 1,015 |
| 2024-09-12 | 1,019 | 1,033 | 995 | 1,014 | 5,000 | 1,014 |
| 2024-09-11 | 1,059 | 1,059 | 985 | 991 | 11,300 | 991 |
| 2024-09-10 | 1,024 | 1,063 | 1,024 | 1,060 | 2,900 | 1,060 |
| 2024-09-09 | 990 | 1,058 | 975 | 1,030 | 12,900 | 1,030 |
| 2024-09-06 | 1,100 | 1,117 | 1,047 | 1,047 | 19,300 | 1,047 |
| 2024-09-05 | 1,116 | 1,118 | 1,068 | 1,071 | 9,200 | 1,071 |
| 2024-09-04 | 1,120 | 1,146 | 1,086 | 1,086 | 28,000 | 1,086 |
| 2024-09-03 | 1,177 | 1,186 | 1,157 | 1,167 | 14,500 | 1,167 |
| 2024-09-02 | 1,186 | 1,240 | 1,175 | 1,176 | 31,000 | 1,176 |
| 2024-08-30 | 1,180 | 1,210 | 1,157 | 1,202 | 30,500 | 1,202 |
| 2024-08-29 | 1,179 | 1,210 | 1,157 | 1,185 | 22,300 | 1,185 |
| 2024-08-28 | 1,261 | 1,300 | 1,174 | 1,217 | 97,400 | 1,217 |
| 2024-08-27 | 1,340 | 1,370 | 1,253 | 1,258 | 161,900 | 1,258 |
| 2024-08-26 | 1,450 | 1,500 | 1,323 | 1,400 | 495,500 | 1,400 |
| 2024-08-23 | 1,420 | 1,600 | 1,375 | 1,600 | 924,100 | 1,600 |
| 2024-08-22 | 1,030 | 1,300 | 1,030 | 1,300 | 284,300 | 1,300 |
| 2024-08-21 | 1,037 | 1,038 | 986 | 1,000 | 3,800 | 1,000 |
| 2024-08-20 | 1,009 | 1,035 | 1,006 | 1,007 | 4,500 | 1,007 |
| 2024-08-19 | 990 | 1,000 | 975 | 1,000 | 9,900 | 1,000 |
| 2024-08-16 | 992 | 992 | 975 | 975 | 800 | 975 |
| 2024-08-15 | 984 | 1,010 | 956 | 971 | 4,400 | 971 |
| 2024-08-14 | 950 | 995 | 950 | 984 | 2,300 | 984 |
| 2024-08-13 | 970 | 978 | 946 | 950 | 9,400 | 950 |
| 2024-08-09 | 1,068 | 1,068 | 980 | 980 | 5,400 | 980 |
| 2024-08-08 | 950 | 999 | 930 | 978 | 3,300 | 978 |
| 2024-08-07 | 945 | 993 | 885 | 993 | 5,900 | 993 |
| 2024-08-06 | 867 | 928 | 860 | 900 | 8,000 | 900 |
| 2024-08-05 | 866 | 940 | 813 | 822 | 36,500 | 822 |
| 2024-08-02 | 1,137 | 1,137 | 1,034 | 1,090 | 15,700 | 1,090 |
| 2024-08-01 | 1,225 | 1,227 | 1,182 | 1,182 | 11,500 | 1,182 |
| 2024-07-31 | 1,251 | 1,251 | 1,225 | 1,227 | 2,900 | 1,227 |
| 2024-07-30 | 1,238 | 1,255 | 1,218 | 1,235 | 3,400 | 1,235 |
| 2024-07-29 | 1,240 | 1,240 | 1,214 | 1,238 | 3,400 | 1,238 |
| 2024-07-26 | 1,248 | 1,273 | 1,205 | 1,220 | 27,800 | 1,220 |
| 2024-07-25 | 1,263 | 1,347 | 1,248 | 1,278 | 21,700 | 1,278 |
| 2024-07-24 | 1,270 | 1,284 | 1,240 | 1,247 | 14,500 | 1,247 |
| 2024-07-23 | 1,317 | 1,330 | 1,274 | 1,286 | 8,100 | 1,286 |
| 2024-07-22 | 1,323 | 1,323 | 1,263 | 1,305 | 11,700 | 1,305 |
| 2024-07-19 | 1,350 | 1,376 | 1,316 | 1,340 | 24,400 | 1,340 |
| 2024-07-18 | 1,279 | 1,367 | 1,258 | 1,350 | 32,400 | 1,350 |
| 2024-07-17 | 1,265 | 1,270 | 1,254 | 1,270 | 5,800 | 1,270 |
| 2024-07-16 | 1,291 | 1,295 | 1,261 | 1,261 | 2,300 | 1,261 |
| 2024-07-12 | 1,264 | 1,280 | 1,252 | 1,280 | 7,800 | 1,280 |
| 2024-07-11 | 1,243 | 1,295 | 1,243 | 1,264 | 5,600 | 1,264 |
| 2024-07-10 | 1,263 | 1,264 | 1,263 | 1,263 | 1,400 | 1,263 |
| 2024-07-09 | 1,243 | 1,265 | 1,240 | 1,264 | 4,600 | 1,264 |
| 2024-07-08 | 1,262 | 1,266 | 1,244 | 1,247 | 3,800 | 1,247 |
| 2024-07-05 | 1,279 | 1,298 | 1,257 | 1,257 | 4,300 | 1,257 |
| 2024-07-04 | 1,284 | 1,333 | 1,255 | 1,279 | 11,900 | 1,279 |
| 2024-07-03 | 1,289 | 1,290 | 1,249 | 1,290 | 3,800 | 1,290 |
| 2024-07-02 | 1,279 | 1,285 | 1,238 | 1,285 | 8,400 | 1,285 |
| 2024-07-01 | 1,320 | 1,320 | 1,241 | 1,256 | 9,000 | 1,256 |
| 2024-06-28 | 1,301 | 1,337 | 1,301 | 1,322 | 5,600 | 1,322 |
| 2024-06-27 | 1,299 | 1,347 | 1,294 | 1,325 | 13,900 | 1,325 |
| 2024-06-26 | 1,305 | 1,313 | 1,271 | 1,299 | 9,500 | 1,299 |
| 2024-06-25 | 1,294 | 1,314 | 1,280 | 1,314 | 8,400 | 1,314 |
| 2024-06-24 | 1,241 | 1,283 | 1,240 | 1,283 | 3,800 | 1,283 |
| 2024-06-21 | 1,236 | 1,257 | 1,235 | 1,250 | 7,600 | 1,250 |
| 2024-06-20 | 1,245 | 1,249 | 1,236 | 1,249 | 4,100 | 1,249 |
| 2024-06-19 | 1,274 | 1,283 | 1,245 | 1,245 | 18,200 | 1,245 |
| 2024-06-18 | 1,285 | 1,285 | 1,270 | 1,281 | 4,400 | 1,281 |
| 2024-06-17 | 1,301 | 1,301 | 1,269 | 1,274 | 4,900 | 1,274 |
| 2024-06-14 | 1,270 | 1,306 | 1,270 | 1,306 | 5,100 | 1,306 |
| 2024-06-13 | 1,294 | 1,296 | 1,259 | 1,270 | 9,700 | 1,270 |
| 2024-06-12 | 1,298 | 1,312 | 1,291 | 1,294 | 5,300 | 1,294 |
| 2024-06-11 | 1,295 | 1,313 | 1,295 | 1,298 | 5,500 | 1,298 |
| 2024-06-10 | 1,318 | 1,320 | 1,307 | 1,308 | 6,800 | 1,308 |
| 2024-06-07 | 1,311 | 1,320 | 1,300 | 1,320 | 7,300 | 1,320 |
| 2024-06-06 | 1,340 | 1,340 | 1,314 | 1,327 | 7,000 | 1,327 |
| 2024-06-05 | 1,378 | 1,470 | 1,340 | 1,340 | 23,600 | 1,340 |
| 2024-06-04 | 1,315 | 1,367 | 1,303 | 1,354 | 22,900 | 1,354 |
| 2024-06-03 | 1,310 | 1,320 | 1,289 | 1,319 | 6,000 | 1,319 |
| 2024-05-31 | 1,281 | 1,343 | 1,281 | 1,303 | 8,100 | 1,303 |
| 2024-05-30 | 1,301 | 1,334 | 1,251 | 1,302 | 22,600 | 1,302 |
| 2024-05-29 | 1,340 | 1,348 | 1,300 | 1,321 | 12,700 | 1,321 |
| 2024-05-28 | 1,310 | 1,355 | 1,310 | 1,346 | 8,300 | 1,346 |
| 2024-05-27 | 1,334 | 1,365 | 1,312 | 1,312 | 8,900 | 1,312 |
| 2024-05-24 | 1,300 | 1,334 | 1,296 | 1,334 | 15,300 | 1,334 |
| 2024-05-23 | 1,311 | 1,321 | 1,308 | 1,308 | 5,000 | 1,308 |
| 2024-05-22 | 1,331 | 1,339 | 1,306 | 1,311 | 7,400 | 1,311 |
| 2024-05-21 | 1,377 | 1,380 | 1,329 | 1,329 | 7,400 | 1,329 |
| 2024-05-20 | 1,330 | 1,366 | 1,330 | 1,360 | 8,500 | 1,360 |
| 2024-05-17 | 1,296 | 1,338 | 1,295 | 1,323 | 6,400 | 1,323 |
| 2024-05-16 | 1,321 | 1,347 | 1,297 | 1,320 | 20,400 | 1,320 |
| 2024-05-15 | 1,346 | 1,355 | 1,323 | 1,323 | 10,600 | 1,323 |
| 2024-05-14 | 1,309 | 1,360 | 1,309 | 1,346 | 11,000 | 1,346 |
| 2024-05-13 | 1,310 | 1,328 | 1,291 | 1,308 | 22,000 | 1,308 |
| 2024-05-10 | 1,380 | 1,380 | 1,320 | 1,320 | 40,200 | 1,320 |
| 2024-05-09 | 1,457 | 1,457 | 1,365 | 1,373 | 49,600 | 1,373 |
| 2024-05-08 | 1,415 | 1,465 | 1,411 | 1,465 | 19,600 | 1,465 |
| 2024-05-07 | 1,530 | 1,530 | 1,410 | 1,418 | 36,600 | 1,418 |
| 2024-05-02 | 1,541 | 1,541 | 1,486 | 1,492 | 49,100 | 1,492 |
| 2024-05-01 | 1,564 | 1,600 | 1,479 | 1,570 | 59,100 | 1,570 |
| 2024-04-30 | 1,754 | 1,820 | 1,524 | 1,524 | 475,800 | 1,524 |
| 2024-04-26 | 1,534 | 1,619 | 1,531 | 1,619 | 19,300 | 1,619 |
| 2024-04-25 | 1,560 | 1,581 | 1,540 | 1,542 | 10,800 | 1,542 |
| 2024-04-24 | 1,640 | 1,640 | 1,580 | 1,585 | 45,100 | 1,585 |
| 2024-04-23 | 1,579 | 1,634 | 1,529 | 1,612 | 56,000 | 1,612 |
| 2024-04-22 | 1,508 | 1,560 | 1,501 | 1,542 | 57,600 | 1,542 |
| 2024-04-19 | 1,548 | 1,597 | 1,471 | 1,597 | 163,400 | 1,597 |
| 2024-04-18 | 1,492 | 1,630 | 1,400 | 1,630 | 312,500 | 1,630 |
| 2024-04-17 | 1,740 | 1,872 | 1,523 | 1,523 | 1,404,100 | 1,523 |
| 2024-04-16 | 1,580 | 1,780 | 1,570 | 1,722 | 1,908,400 | 1,722 |
分割・併合履歴 ： なし
