9260 西本Wismettacホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,921 | 1,923 | 1,921 | 1,921 | 76,400 | 1,921 |
| 2025-04-02 | 1,922 | 1,923 | 1,920 | 1,921 | 185,500 | 1,921 |
| 2025-04-01 | 1,920 | 1,924 | 1,920 | 1,923 | 92,900 | 1,923 |
| 2025-03-31 | 1,922 | 1,923 | 1,921 | 1,921 | 130,800 | 1,921 |
| 2025-03-28 | 1,927 | 1,927 | 1,922 | 1,924 | 8,500 | 1,924 |
| 2025-03-27 | 1,924 | 1,927 | 1,922 | 1,927 | 9,900 | 1,927 |
| 2025-03-26 | 1,922 | 1,924 | 1,922 | 1,924 | 6,600 | 1,924 |
| 2025-03-25 | 1,923 | 1,923 | 1,922 | 1,922 | 3,300 | 1,922 |
| 2025-03-24 | 1,923 | 1,923 | 1,922 | 1,922 | 5,100 | 1,922 |
| 2025-03-21 | 1,924 | 1,924 | 1,922 | 1,923 | 2,400 | 1,923 |
| 2025-03-19 | 1,923 | 1,924 | 1,922 | 1,924 | 4,800 | 1,924 |
| 2025-03-18 | 1,922 | 1,924 | 1,922 | 1,922 | 6,100 | 1,922 |
| 2025-03-17 | 1,924 | 1,924 | 1,922 | 1,922 | 4,400 | 1,922 |
| 2025-03-14 | 1,924 | 1,924 | 1,922 | 1,922 | 6,300 | 1,922 |
| 2025-03-13 | 1,924 | 1,924 | 1,922 | 1,924 | 4,800 | 1,924 |
| 2025-03-12 | 1,923 | 1,923 | 1,922 | 1,922 | 4,100 | 1,922 |
| 2025-03-11 | 1,924 | 1,924 | 1,922 | 1,922 | 8,500 | 1,922 |
| 2025-03-10 | 1,923 | 1,924 | 1,922 | 1,923 | 4,500 | 1,923 |
| 2025-03-07 | 1,924 | 1,924 | 1,922 | 1,922 | 6,500 | 1,922 |
| 2025-03-06 | 1,923 | 1,924 | 1,922 | 1,924 | 4,900 | 1,924 |
| 2025-03-05 | 1,923 | 1,923 | 1,922 | 1,922 | 7,500 | 1,922 |
| 2025-03-04 | 1,923 | 1,923 | 1,922 | 1,922 | 10,800 | 1,922 |
| 2025-03-03 | 1,923 | 1,923 | 1,922 | 1,922 | 39,200 | 1,922 |
| 2025-02-28 | 1,923 | 1,923 | 1,922 | 1,922 | 5,300 | 1,922 |
| 2025-02-27 | 1,922 | 1,923 | 1,922 | 1,922 | 4,700 | 1,922 |
| 2025-02-26 | 1,923 | 1,924 | 1,922 | 1,922 | 13,200 | 1,922 |
| 2025-02-25 | 1,922 | 1,924 | 1,922 | 1,922 | 11,000 | 1,922 |
| 2025-02-21 | 1,923 | 1,923 | 1,922 | 1,922 | 5,800 | 1,922 |
| 2025-02-20 | 1,922 | 1,923 | 1,922 | 1,922 | 8,800 | 1,922 |
| 2025-02-19 | 1,922 | 1,923 | 1,922 | 1,922 | 10,600 | 1,922 |
| 2025-02-18 | 1,923 | 1,923 | 1,922 | 1,922 | 9,800 | 1,922 |
| 2025-02-17 | 1,923 | 1,924 | 1,922 | 1,922 | 13,600 | 1,922 |
| 2025-02-14 | 1,926 | 1,927 | 1,923 | 1,923 | 11,700 | 1,923 |
| 2025-02-13 | 1,927 | 1,927 | 1,923 | 1,926 | 6,100 | 1,926 |
| 2025-02-12 | 1,923 | 1,927 | 1,923 | 1,927 | 20,100 | 1,927 |
| 2025-02-10 | 1,923 | 1,924 | 1,922 | 1,923 | 29,700 | 1,923 |
| 2025-02-07 | 1,923 | 1,923 | 1,922 | 1,922 | 20,200 | 1,922 |
| 2025-02-06 | 1,923 | 1,924 | 1,922 | 1,923 | 6,600 | 1,923 |
| 2025-02-05 | 1,923 | 1,924 | 1,922 | 1,922 | 7,600 | 1,922 |
| 2025-02-04 | 1,924 | 1,924 | 1,922 | 1,922 | 5,300 | 1,922 |
| 2025-02-03 | 1,924 | 1,924 | 1,922 | 1,924 | 23,200 | 1,924 |
| 2025-01-31 | 1,923 | 1,925 | 1,922 | 1,924 | 51,900 | 1,924 |
| 2025-01-30 | 1,924 | 1,927 | 1,923 | 1,923 | 331,600 | 1,923 |
| 2025-01-29 | 1,924 | 1,926 | 1,923 | 1,923 | 14,700 | 1,923 |
| 2025-01-28 | 1,925 | 1,928 | 1,923 | 1,927 | 18,500 | 1,927 |
| 2025-01-27 | 1,921 | 1,925 | 1,921 | 1,925 | 17,000 | 1,925 |
| 2025-01-24 | 1,922 | 1,923 | 1,921 | 1,921 | 18,700 | 1,921 |
| 2025-01-23 | 1,922 | 1,923 | 1,921 | 1,921 | 31,800 | 1,921 |
| 2025-01-22 | 1,922 | 1,923 | 1,921 | 1,921 | 15,200 | 1,921 |
| 2025-01-21 | 1,922 | 1,923 | 1,921 | 1,921 | 11,900 | 1,921 |
| 2025-01-20 | 1,921 | 1,924 | 1,921 | 1,921 | 19,700 | 1,921 |
| 2025-01-17 | 1,921 | 1,924 | 1,920 | 1,921 | 25,000 | 1,921 |
| 2025-01-16 | 1,921 | 1,922 | 1,920 | 1,920 | 23,600 | 1,920 |
| 2025-01-15 | 1,921 | 1,922 | 1,920 | 1,920 | 27,700 | 1,920 |
| 2025-01-14 | 1,921 | 1,923 | 1,920 | 1,920 | 25,100 | 1,920 |
| 2025-01-10 | 1,920 | 1,924 | 1,920 | 1,920 | 21,400 | 1,920 |
| 2025-01-09 | 1,924 | 1,925 | 1,920 | 1,920 | 79,800 | 1,920 |
| 2025-01-08 | 1,923 | 1,926 | 1,921 | 1,926 | 36,800 | 1,926 |
| 2025-01-07 | 1,922 | 1,923 | 1,921 | 1,923 | 27,300 | 1,923 |
| 2025-01-06 | 1,921 | 1,923 | 1,921 | 1,921 | 35,000 | 1,921 |
分割・併合履歴 ： [2024-06-27]1株→3株