9159 (株)W TOKYO の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,828 | 1,828 | 1,624 | 1,693 | 62,500 | 1,693 |
| 2025-04-03 | 1,837 | 1,930 | 1,816 | 1,868 | 20,100 | 1,868 |
| 2025-04-02 | 2,022 | 2,022 | 1,951 | 1,957 | 4,500 | 1,957 |
| 2025-04-01 | 1,960 | 2,026 | 1,946 | 2,006 | 4,800 | 2,006 |
| 2025-03-31 | 1,963 | 1,980 | 1,931 | 1,960 | 9,300 | 1,960 |
| 2025-03-28 | 1,900 | 2,074 | 1,900 | 2,041 | 20,300 | 2,041 |
| 2025-03-27 | 1,961 | 2,000 | 1,911 | 1,911 | 7,400 | 1,911 |
| 2025-03-26 | 1,913 | 2,030 | 1,862 | 1,961 | 29,100 | 1,961 |
| 2025-03-25 | 1,817 | 1,924 | 1,792 | 1,900 | 27,300 | 1,900 |
| 2025-03-24 | 1,850 | 1,850 | 1,822 | 1,822 | 4,500 | 1,822 |
| 2025-03-21 | 1,860 | 1,862 | 1,814 | 1,850 | 7,700 | 1,850 |
| 2025-03-19 | 1,873 | 1,880 | 1,852 | 1,863 | 6,900 | 1,863 |
| 2025-03-18 | 1,869 | 1,869 | 1,845 | 1,864 | 5,000 | 1,864 |
| 2025-03-17 | 1,841 | 1,875 | 1,805 | 1,850 | 17,100 | 1,850 |
| 2025-03-14 | 1,792 | 1,850 | 1,790 | 1,840 | 6,000 | 1,840 |
| 2025-03-13 | 1,775 | 1,827 | 1,771 | 1,790 | 7,900 | 1,790 |
| 2025-03-12 | 1,740 | 1,793 | 1,738 | 1,775 | 9,900 | 1,775 |
| 2025-03-11 | 1,743 | 1,753 | 1,697 | 1,741 | 18,100 | 1,741 |
| 2025-03-10 | 1,792 | 1,792 | 1,751 | 1,760 | 7,500 | 1,760 |
| 2025-03-07 | 1,800 | 1,800 | 1,750 | 1,792 | 16,400 | 1,792 |
| 2025-03-06 | 1,820 | 1,820 | 1,797 | 1,810 | 9,900 | 1,810 |
| 2025-03-05 | 1,820 | 1,876 | 1,802 | 1,811 | 8,500 | 1,811 |
| 2025-03-04 | 1,816 | 1,830 | 1,803 | 1,823 | 18,300 | 1,823 |
| 2025-03-03 | 1,922 | 1,940 | 1,852 | 1,854 | 21,000 | 1,854 |
| 2025-02-28 | 1,970 | 1,970 | 1,900 | 1,922 | 24,900 | 1,922 |
| 2025-02-27 | 2,097 | 2,097 | 1,971 | 1,981 | 63,300 | 1,981 |
| 2025-02-26 | 1,980 | 1,982 | 1,950 | 1,969 | 5,800 | 1,969 |
| 2025-02-25 | 1,975 | 2,005 | 1,970 | 1,980 | 6,700 | 1,980 |
| 2025-02-21 | 1,969 | 2,036 | 1,968 | 2,000 | 3,300 | 2,000 |
| 2025-02-20 | 2,049 | 2,049 | 1,990 | 1,990 | 9,100 | 1,990 |
| 2025-02-19 | 2,055 | 2,086 | 2,020 | 2,070 | 11,800 | 2,070 |
| 2025-02-18 | 2,005 | 2,060 | 1,976 | 2,060 | 11,400 | 2,060 |
| 2025-02-17 | 1,995 | 2,049 | 1,985 | 2,005 | 15,200 | 2,005 |
| 2025-02-14 | 2,073 | 2,130 | 2,070 | 2,100 | 15,400 | 2,100 |
| 2025-02-13 | 2,075 | 2,075 | 2,044 | 2,058 | 5,800 | 2,058 |
| 2025-02-12 | 1,896 | 2,089 | 1,896 | 2,087 | 12,600 | 2,087 |
| 2025-02-10 | 1,944 | 1,944 | 1,876 | 1,905 | 5,700 | 1,905 |
| 2025-02-07 | 1,976 | 1,979 | 1,910 | 1,911 | 6,600 | 1,911 |
| 2025-02-06 | 1,980 | 2,002 | 1,970 | 1,993 | 10,600 | 1,993 |
| 2025-02-05 | 1,957 | 1,989 | 1,935 | 1,982 | 3,900 | 1,982 |
| 2025-02-04 | 1,960 | 2,000 | 1,950 | 1,967 | 4,900 | 1,967 |
| 2025-02-03 | 2,006 | 2,006 | 1,922 | 1,930 | 16,600 | 1,930 |
| 2025-01-31 | 2,024 | 2,100 | 2,024 | 2,056 | 14,400 | 2,056 |
| 2025-01-30 | 1,888 | 2,040 | 1,860 | 2,040 | 49,800 | 2,040 |
| 2025-01-29 | 1,808 | 1,881 | 1,806 | 1,855 | 6,800 | 1,855 |
| 2025-01-28 | 1,813 | 1,835 | 1,803 | 1,808 | 2,900 | 1,808 |
| 2025-01-27 | 1,821 | 1,826 | 1,806 | 1,812 | 4,500 | 1,812 |
| 2025-01-24 | 1,826 | 1,855 | 1,825 | 1,825 | 4,900 | 1,825 |
| 2025-01-23 | 1,829 | 1,863 | 1,829 | 1,831 | 3,200 | 1,831 |
| 2025-01-22 | 1,826 | 1,856 | 1,812 | 1,812 | 4,600 | 1,812 |
| 2025-01-21 | 1,880 | 1,880 | 1,820 | 1,828 | 4,200 | 1,828 |
| 2025-01-20 | 1,824 | 1,888 | 1,818 | 1,840 | 5,000 | 1,840 |
| 2025-01-17 | 1,860 | 1,880 | 1,811 | 1,825 | 14,600 | 1,825 |
| 2025-01-16 | 1,893 | 1,925 | 1,874 | 1,874 | 3,000 | 1,874 |
| 2025-01-15 | 1,918 | 1,925 | 1,890 | 1,903 | 5,600 | 1,903 |
| 2025-01-14 | 1,901 | 1,918 | 1,867 | 1,918 | 3,400 | 1,918 |
| 2025-01-10 | 1,872 | 1,908 | 1,872 | 1,907 | 2,400 | 1,907 |
| 2025-01-09 | 1,882 | 1,920 | 1,840 | 1,900 | 9,500 | 1,900 |
| 2025-01-08 | 1,893 | 1,901 | 1,890 | 1,895 | 4,500 | 1,895 |
| 2025-01-07 | 1,897 | 1,920 | 1,896 | 1,905 | 6,100 | 1,905 |
| 2025-01-06 | 1,943 | 1,943 | 1,887 | 1,904 | 6,100 | 1,904 |
分割・併合履歴 ： なし