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
2024-10-031,0681,0811,0331,06513,2001,065
2024-10-021,0601,1551,0311,05333,7001,053
2024-10-011,0501,2391,0501,052222,2001,052
2024-09-309931,0229901,0158,5001,015
2024-09-271,0081,0351,0071,0347,4001,034
2024-09-261,0011,0139901,0037,8001,003
2024-09-251,0351,0359881,0005,7001,000
2024-09-241,0281,0289981,0223,6001,022
2024-09-201,0601,0601,0251,0253,5001,025
2024-09-191,0161,0501,0151,0503,7001,050
2024-09-189921,0359911,0314,8001,031
2024-09-171,0271,0279479927,500992
2024-09-131,0141,0251,0031,0153,7001,015
2024-09-121,0191,0339951,0145,0001,014
2024-09-111,0591,05998599111,300991
2024-09-101,0241,0631,0241,0602,9001,060
2024-09-099901,0589751,03012,9001,030
2024-09-061,1001,1171,0471,04719,3001,047
2024-09-051,1161,1181,0681,0719,2001,071
2024-09-041,1201,1461,0861,08628,0001,086
2024-09-031,1771,1861,1571,16714,5001,167
2024-09-021,1861,2401,1751,17631,0001,176
2024-08-301,1801,2101,1571,20230,5001,202
2024-08-291,1791,2101,1571,18522,3001,185
2024-08-281,2611,3001,1741,21797,4001,217
2024-08-271,3401,3701,2531,258161,9001,258
2024-08-261,4501,5001,3231,400495,5001,400
2024-08-231,4201,6001,3751,600924,1001,600
2024-08-221,0301,3001,0301,300284,3001,300
2024-08-211,0371,0389861,0003,8001,000
2024-08-201,0091,0351,0061,0074,5001,007
2024-08-199901,0009751,0009,9001,000
2024-08-16992992975975800975
2024-08-159841,0109569714,400971
2024-08-149509959509842,300984
2024-08-139709789469509,400950
2024-08-091,0681,0689809805,400980
2024-08-089509999309783,300978
2024-08-079459938859935,900993
2024-08-068679288609008,000900
2024-08-0586694081382236,500822
2024-08-021,1371,1371,0341,09015,7001,090
2024-08-011,2251,2271,1821,18211,5001,182
2024-07-311,2511,2511,2251,2272,9001,227
2024-07-301,2381,2551,2181,2353,4001,235
2024-07-291,2401,2401,2141,2383,4001,238
2024-07-261,2481,2731,2051,22027,8001,220
2024-07-251,2631,3471,2481,27821,7001,278
2024-07-241,2701,2841,2401,24714,5001,247
2024-07-231,3171,3301,2741,2868,1001,286
2024-07-221,3231,3231,2631,30511,7001,305
2024-07-191,3501,3761,3161,34024,4001,340
2024-07-181,2791,3671,2581,35032,4001,350
2024-07-171,2651,2701,2541,2705,8001,270
2024-07-161,2911,2951,2611,2612,3001,261
2024-07-121,2641,2801,2521,2807,8001,280
2024-07-111,2431,2951,2431,2645,6001,264
2024-07-101,2631,2641,2631,2631,4001,263
2024-07-091,2431,2651,2401,2644,6001,264
2024-07-081,2621,2661,2441,2473,8001,247
2024-07-051,2791,2981,2571,2574,3001,257
2024-07-041,2841,3331,2551,27911,9001,279
2024-07-031,2891,2901,2491,2903,8001,290
2024-07-021,2791,2851,2381,2858,4001,285
2024-07-011,3201,3201,2411,2569,0001,256
2024-06-281,3011,3371,3011,3225,6001,322
2024-06-271,2991,3471,2941,32513,9001,325
2024-06-261,3051,3131,2711,2999,5001,299
2024-06-251,2941,3141,2801,3148,4001,314
2024-06-241,2411,2831,2401,2833,8001,283
2024-06-211,2361,2571,2351,2507,6001,250
2024-06-201,2451,2491,2361,2494,1001,249
2024-06-191,2741,2831,2451,24518,2001,245
2024-06-181,2851,2851,2701,2814,4001,281
2024-06-171,3011,3011,2691,2744,9001,274
2024-06-141,2701,3061,2701,3065,1001,306
2024-06-131,2941,2961,2591,2709,7001,270
2024-06-121,2981,3121,2911,2945,3001,294
2024-06-111,2951,3131,2951,2985,5001,298
2024-06-101,3181,3201,3071,3086,8001,308
2024-06-071,3111,3201,3001,3207,3001,320
2024-06-061,3401,3401,3141,3277,0001,327
2024-06-051,3781,4701,3401,34023,6001,340
2024-06-041,3151,3671,3031,35422,9001,354
2024-06-031,3101,3201,2891,3196,0001,319
2024-05-311,2811,3431,2811,3038,1001,303
2024-05-301,3011,3341,2511,30222,6001,302
2024-05-291,3401,3481,3001,32112,7001,321
2024-05-281,3101,3551,3101,3468,3001,346
2024-05-271,3341,3651,3121,3128,9001,312
2024-05-241,3001,3341,2961,33415,3001,334
2024-05-231,3111,3211,3081,3085,0001,308
2024-05-221,3311,3391,3061,3117,4001,311
2024-05-211,3771,3801,3291,3297,4001,329
2024-05-201,3301,3661,3301,3608,5001,360
2024-05-171,2961,3381,2951,3236,4001,323
2024-05-161,3211,3471,2971,32020,4001,320
2024-05-151,3461,3551,3231,32310,6001,323
2024-05-141,3091,3601,3091,34611,0001,346
2024-05-131,3101,3281,2911,30822,0001,308
2024-05-101,3801,3801,3201,32040,2001,320
2024-05-091,4571,4571,3651,37349,6001,373
2024-05-081,4151,4651,4111,46519,6001,465
2024-05-071,5301,5301,4101,41836,6001,418
2024-05-021,5411,5411,4861,49249,1001,492
2024-05-011,5641,6001,4791,57059,1001,570
2024-04-301,7541,8201,5241,524475,8001,524
2024-04-261,5341,6191,5311,61919,3001,619
2024-04-251,5601,5811,5401,54210,8001,542
2024-04-241,6401,6401,5801,58545,1001,585
2024-04-231,5791,6341,5291,61256,0001,612
2024-04-221,5081,5601,5011,54257,6001,542
2024-04-191,5481,5971,4711,597163,4001,597
2024-04-181,4921,6301,4001,630312,5001,630
2024-04-171,7401,8721,5231,5231,404,1001,523
2024-04-161,5801,7801,5701,7221,908,4001,722

分割・併合履歴 : なし