9260 西本Wismettacホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5,830 | 5,830 | 5,730 | 5,740 | 23,900 | 5,740 |
| 2024-04-30 | 5,860 | 5,860 | 5,780 | 5,840 | 20,300 | 5,840 |
| 2024-04-26 | 5,680 | 5,800 | 5,650 | 5,790 | 31,400 | 5,790 |
| 2024-04-25 | 5,720 | 5,780 | 5,670 | 5,670 | 28,200 | 5,670 |
| 2024-04-24 | 5,740 | 5,740 | 5,660 | 5,700 | 25,100 | 5,700 |
| 2024-04-23 | 5,660 | 5,740 | 5,650 | 5,730 | 25,900 | 5,730 |
| 2024-04-22 | 5,630 | 5,720 | 5,600 | 5,640 | 38,300 | 5,640 |
| 2024-04-19 | 5,660 | 5,660 | 5,460 | 5,530 | 61,800 | 5,530 |
| 2024-04-18 | 5,600 | 5,670 | 5,490 | 5,640 | 54,000 | 5,640 |
| 2024-04-17 | 5,630 | 5,670 | 5,520 | 5,550 | 45,000 | 5,550 |
| 2024-04-16 | 5,700 | 5,720 | 5,610 | 5,630 | 49,900 | 5,630 |
| 2024-04-15 | 5,810 | 5,810 | 5,710 | 5,760 | 39,600 | 5,760 |
| 2024-04-12 | 5,880 | 5,910 | 5,830 | 5,860 | 45,000 | 5,860 |
| 2024-04-11 | 5,830 | 5,840 | 5,780 | 5,800 | 44,600 | 5,800 |
| 2024-04-10 | 5,910 | 5,970 | 5,840 | 5,850 | 25,700 | 5,850 |
| 2024-04-09 | 5,880 | 5,920 | 5,840 | 5,880 | 26,300 | 5,880 |
| 2024-04-08 | 5,970 | 5,970 | 5,890 | 5,890 | 22,300 | 5,890 |
| 2024-04-05 | 5,770 | 5,890 | 5,720 | 5,880 | 53,200 | 5,880 |
| 2024-04-04 | 5,980 | 5,980 | 5,850 | 5,850 | 33,800 | 5,850 |
| 2024-04-03 | 5,810 | 6,000 | 5,800 | 5,910 | 54,500 | 5,910 |
| 2024-04-02 | 6,070 | 6,070 | 5,850 | 5,860 | 86,700 | 5,860 |
| 2024-04-01 | 6,260 | 6,260 | 6,070 | 6,140 | 72,400 | 6,140 |
| 2024-03-29 | 5,970 | 6,180 | 5,940 | 6,130 | 56,700 | 6,130 |
| 2024-03-28 | 5,960 | 6,030 | 5,950 | 5,970 | 49,100 | 5,970 |
| 2024-03-27 | 5,840 | 6,000 | 5,840 | 5,980 | 61,700 | 5,980 |
| 2024-03-26 | 5,820 | 5,850 | 5,800 | 5,830 | 32,100 | 5,830 |
| 2024-03-25 | 5,850 | 5,890 | 5,780 | 5,850 | 61,500 | 5,850 |
| 2024-03-22 | 5,760 | 5,870 | 5,660 | 5,850 | 67,200 | 5,850 |
| 2024-03-21 | 5,800 | 5,810 | 5,670 | 5,710 | 57,300 | 5,710 |
| 2024-03-19 | 5,640 | 5,770 | 5,640 | 5,770 | 45,200 | 5,770 |
| 2024-03-18 | 5,560 | 5,660 | 5,520 | 5,650 | 62,500 | 5,650 |
| 2024-03-15 | 5,510 | 5,530 | 5,450 | 5,470 | 62,000 | 5,470 |
| 2024-03-14 | 5,500 | 5,540 | 5,490 | 5,510 | 39,700 | 5,510 |
| 2024-03-13 | 5,700 | 5,720 | 5,460 | 5,480 | 86,700 | 5,480 |
| 2024-03-12 | 5,590 | 5,720 | 5,490 | 5,700 | 59,300 | 5,700 |
| 2024-03-11 | 5,580 | 5,640 | 5,510 | 5,600 | 58,500 | 5,600 |
| 2024-03-08 | 5,660 | 5,790 | 5,630 | 5,650 | 58,500 | 5,650 |
| 2024-03-07 | 5,940 | 5,940 | 5,670 | 5,670 | 60,700 | 5,670 |
| 2024-03-06 | 5,810 | 6,060 | 5,800 | 5,910 | 60,100 | 5,910 |
| 2024-03-05 | 5,900 | 5,990 | 5,890 | 5,910 | 35,200 | 5,910 |
| 2024-03-04 | 6,050 | 6,050 | 5,850 | 5,930 | 70,400 | 5,930 |
| 2024-03-01 | 6,210 | 6,340 | 6,050 | 6,050 | 47,600 | 6,050 |
| 2024-02-29 | 6,140 | 6,290 | 6,090 | 6,230 | 32,700 | 6,230 |
| 2024-02-28 | 6,210 | 6,300 | 6,190 | 6,200 | 42,800 | 6,200 |
| 2024-02-27 | 6,340 | 6,350 | 6,110 | 6,240 | 88,900 | 6,240 |
| 2024-02-26 | 6,650 | 6,740 | 6,440 | 6,460 | 71,800 | 6,460 |
| 2024-02-22 | 6,690 | 6,860 | 6,650 | 6,750 | 29,100 | 6,750 |
| 2024-02-21 | 6,630 | 6,850 | 6,630 | 6,690 | 26,800 | 6,690 |
| 2024-02-20 | 6,800 | 6,910 | 6,680 | 6,730 | 55,500 | 6,730 |
| 2024-02-19 | 6,170 | 7,000 | 6,170 | 6,970 | 166,700 | 6,970 |
| 2024-02-16 | 6,060 | 6,160 | 5,980 | 6,120 | 39,600 | 6,120 |
| 2024-02-15 | 6,420 | 6,580 | 6,010 | 6,030 | 105,300 | 6,030 |
| 2024-02-14 | 6,020 | 6,130 | 5,910 | 6,020 | 70,100 | 6,020 |
| 2024-02-13 | 6,100 | 6,210 | 6,070 | 6,210 | 59,300 | 6,210 |
| 2024-02-09 | 6,110 | 6,270 | 6,080 | 6,090 | 24,200 | 6,090 |
| 2024-02-08 | 6,330 | 6,330 | 6,140 | 6,170 | 22,600 | 6,170 |
| 2024-02-07 | 6,300 | 6,390 | 6,300 | 6,390 | 16,600 | 6,390 |
| 2024-02-06 | 6,440 | 6,440 | 6,310 | 6,310 | 10,100 | 6,310 |
| 2024-02-05 | 6,430 | 6,490 | 6,350 | 6,400 | 19,300 | 6,400 |
| 2024-02-02 | 6,360 | 6,500 | 6,240 | 6,380 | 32,100 | 6,380 |
| 2024-02-01 | 6,250 | 6,360 | 6,250 | 6,360 | 18,500 | 6,360 |
| 2024-01-31 | 6,210 | 6,270 | 6,170 | 6,250 | 9,900 | 6,250 |
| 2024-01-30 | 6,260 | 6,350 | 6,220 | 6,220 | 15,000 | 6,220 |
| 2024-01-29 | 6,110 | 6,370 | 6,110 | 6,290 | 27,100 | 6,290 |
| 2024-01-26 | 6,180 | 6,190 | 6,080 | 6,080 | 14,600 | 6,080 |
| 2024-01-25 | 6,170 | 6,240 | 6,160 | 6,200 | 12,300 | 6,200 |
| 2024-01-24 | 6,170 | 6,200 | 6,110 | 6,170 | 18,700 | 6,170 |
| 2024-01-23 | 6,300 | 6,340 | 6,160 | 6,180 | 30,100 | 6,180 |
| 2024-01-22 | 6,300 | 6,320 | 6,240 | 6,300 | 20,100 | 6,300 |
| 2024-01-19 | 6,330 | 6,350 | 6,150 | 6,210 | 22,100 | 6,210 |
| 2024-01-18 | 6,270 | 6,390 | 6,260 | 6,340 | 23,700 | 6,340 |
| 2024-01-17 | 6,050 | 6,380 | 6,050 | 6,270 | 47,500 | 6,270 |
| 2024-01-16 | 6,190 | 6,200 | 6,020 | 6,080 | 34,100 | 6,080 |
| 2024-01-15 | 6,090 | 6,190 | 6,050 | 6,190 | 27,500 | 6,190 |
| 2024-01-12 | 6,100 | 6,140 | 5,990 | 6,060 | 18,700 | 6,060 |
| 2024-01-11 | 6,070 | 6,180 | 6,070 | 6,100 | 24,200 | 6,100 |
| 2024-01-10 | 6,110 | 6,170 | 6,050 | 6,050 | 23,000 | 6,050 |
| 2024-01-09 | 5,830 | 6,090 | 5,830 | 6,090 | 50,600 | 6,090 |
| 2024-01-05 | 5,920 | 5,920 | 5,760 | 5,800 | 26,000 | 5,800 |
| 2024-01-04 | 5,850 | 5,920 | 5,780 | 5,920 | 21,100 | 5,920 |
分割・併合履歴 ： なし
