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
2024-12-061,9271,9281,9261,92797,9001,927
2024-12-051,9261,9271,9261,92796,5001,927
2024-12-041,9271,9281,9261,92654,0001,926
2024-12-031,9271,9281,9261,92651,2001,926
2024-12-021,9281,9281,9261,92794,0001,927
2024-11-291,9261,9281,9261,926592,9001,926
2024-11-281,9261,9271,9261,927137,0001,927
2024-11-271,9261,9271,9261,926357,7001,926
2024-11-261,9271,9281,9261,926291,9001,926
2024-11-251,9271,9281,9261,927257,2001,927
2024-11-221,9271,9271,9261,926420,9001,926
2024-11-211,9261,9271,9261,927207,1001,927
2024-11-201,9261,9271,9261,926221,4001,926
2024-11-191,9271,9281,9261,926411,4001,926
2024-11-181,9281,9291,9261,927298,6001,927
2024-11-151,9271,9291,9261,928645,0001,928
2024-11-141,9261,9291,9261,927630,2001,927
2024-11-131,9271,9291,9261,9272,828,3001,927
2024-11-121,6531,6531,6531,65342,5001,653
2024-11-111,3801,3941,3461,353215,9001,353
2024-11-081,3401,3561,3341,33690,7001,336
2024-11-071,3261,3541,3221,339112,9001,339
2024-11-061,2921,3211,2911,315134,6001,315
2024-11-051,3111,3111,2911,29772,6001,297
2024-11-011,3111,3251,2911,29184,7001,291
2024-10-311,3221,3311,3201,33046,4001,330
2024-10-301,3251,3351,3201,32268,6001,322
2024-10-291,3331,3381,3211,33240,6001,332
2024-10-281,2951,3261,2881,32445,4001,324
2024-10-251,3121,3181,2871,29981,8001,299
2024-10-241,3051,3171,2871,31278,2001,312
2024-10-231,3151,3211,3061,30652,7001,306
2024-10-221,3341,3341,3131,31656,0001,316
2024-10-211,3421,3501,3281,33081,1001,330
2024-10-181,3651,3751,3441,34944,6001,349
2024-10-171,3491,3641,3441,35857,2001,358
2024-10-161,3501,3601,3271,335166,1001,335
2024-10-151,3741,3881,3661,38642,9001,386
2024-10-111,3851,3851,3581,36273,6001,362
2024-10-101,4001,4041,3781,37856,3001,378
2024-10-091,3991,4051,3851,39550,7001,395
2024-10-081,4061,4211,3761,38171,3001,381
2024-10-071,4471,4471,4131,416109,9001,416
2024-10-041,3951,4091,3951,39542,4001,395
2024-10-031,3901,4041,3831,39464,0001,394
2024-10-021,3681,3901,3611,36148,3001,361
2024-10-011,3761,3871,3691,38640,2001,386
2024-09-301,3801,4001,3631,368127,5001,368
2024-09-271,4131,4211,4021,40850,9001,408
2024-09-261,4001,4111,3811,41161,8001,411
2024-09-251,3991,3991,3751,39241,5001,392
2024-09-241,3871,3971,3791,37961,2001,379
2024-09-201,3711,3991,3671,38381,1001,383
2024-09-191,3591,3721,3511,35186,9001,351
2024-09-181,3351,3541,3331,349105,3001,349
2024-09-171,3531,3551,3101,332129,5001,332
2024-09-131,3531,3611,3441,34665,7001,346
2024-09-121,3601,3751,3521,36670,3001,366
2024-09-111,3681,3691,3201,341193,4001,341
2024-09-101,3881,4091,3711,378150,0001,378
2024-09-091,3961,4201,3601,394174,6001,394
2024-09-061,4361,4521,4191,431126,9001,431
2024-09-051,4171,4521,4141,43283,3001,432
2024-09-041,4411,4531,4151,422164,2001,422
2024-09-031,4501,5041,4401,486174,1001,486
2024-09-021,4551,4671,4321,44086,2001,440
2024-08-301,4321,4651,4281,460114,0001,460
2024-08-291,4271,4631,4051,420110,3001,420
2024-08-281,4201,4321,3831,432149,3001,432
2024-08-271,4051,4421,4031,434100,8001,434
2024-08-261,4061,4151,3801,39887,5001,398
2024-08-231,4141,4181,3951,40651,7001,406
2024-08-221,3901,4131,3901,40658,7001,406
2024-08-211,3841,4211,3831,40473,4001,404
2024-08-201,3821,4291,3821,412111,1001,412
2024-08-191,3721,4071,3621,378122,9001,378
2024-08-161,3991,4031,3691,380147,8001,380
2024-08-151,3701,3991,3451,399167,4001,399
2024-08-141,3331,4121,3121,369582,3001,369
2024-08-131,1971,2731,1901,273308,4001,273
2024-08-091,1831,2021,1631,180199,3001,180
2024-08-081,1741,1921,1531,159247,5001,159
2024-08-071,1481,2231,1291,193234,6001,193
2024-08-061,1411,2361,1371,175389,0001,175
2024-08-051,2091,2411,0151,081669,4001,081
2024-08-021,3011,3151,2781,279344,9001,279
2024-08-011,3981,4001,3421,347164,2001,347
2024-07-311,3811,4061,3751,406108,9001,406
2024-07-301,3951,3991,3661,380399,2001,380
2024-07-291,4001,4071,3851,40294,0001,402
2024-07-261,3911,4031,3821,38291,6001,382
2024-07-251,4041,4091,3871,387158,9001,387
2024-07-241,4431,4431,4131,414112,1001,414
2024-07-231,4231,4551,4231,445163,7001,445
2024-07-221,4271,4341,3961,399193,9001,399
2024-07-191,4501,4501,4151,423152,4001,423
2024-07-181,4411,4591,4381,44398,6001,443
2024-07-171,4271,4531,4231,452158,9001,452
2024-07-161,4251,4351,4091,417137,6001,417
2024-07-121,4141,4371,4101,424104,0001,424
2024-07-111,4201,4311,4021,427142,6001,427
2024-07-101,4131,4151,4021,415123,8001,415
2024-07-091,4301,4361,4051,412153,6001,412
2024-07-081,4571,4571,4161,420228,9001,420
2024-07-051,4661,4831,4531,46382,6001,463
2024-07-041,4501,4791,4501,462122,9001,462
2024-07-031,4501,4501,4321,433106,8001,433
2024-07-021,4211,4541,4211,444113,8001,444
2024-07-011,4251,4451,4081,424132,8001,424
2024-06-281,4501,4551,3961,407246,9001,407
2024-06-271,4391,4711,4201,457175,6001,457
2024-06-264,3104,3554,2804,35553,9001,451.67
2024-06-254,3054,3504,3054,32538,7001,441.67
2024-06-244,3404,3404,2504,27055,2001,423.33
2024-06-214,3954,4104,2904,30082,0001,433.33
2024-06-204,3904,4154,3704,41538,0001,471.67
2024-06-194,3954,4154,3604,40028,1001,466.67
2024-06-184,3704,4204,3554,37029,3001,456.67
2024-06-174,4004,4204,3054,35559,5001,451.67
2024-06-144,2104,3854,2054,38557,2001,461.67
2024-06-134,3354,3504,2404,24058,7001,413.33
2024-06-124,2504,3054,2254,30541,0001,435
2024-06-114,2204,2804,2054,25045,7001,416.67
2024-06-104,2154,2304,1754,21052,5001,403.33
2024-06-074,2204,2404,1954,22035,7001,406.67
2024-06-064,3354,3354,1904,22055,3001,406.67
2024-06-054,3104,3904,2554,26588,8001,421.67
2024-06-044,3004,3854,2704,34554,5001,448.33
2024-06-034,2804,3154,2354,29069,8001,430
2024-05-314,0854,1704,0704,15055,2001,383.33
2024-05-304,0154,1304,0004,12580,5001,375
2024-05-294,2204,2204,0604,065110,6001,355
2024-05-284,2054,2954,1854,22063,0001,406.67
2024-05-274,2304,2804,1454,20073,1001,400
2024-05-244,2154,2554,1704,19557,5001,398.33
2024-05-234,2304,2454,1754,23066,6001,410
2024-05-224,3504,3504,2354,250107,1001,416.67
2024-05-214,3854,4254,3254,360103,1001,453.33
2024-05-204,5054,5054,3554,355204,6001,451.67
2024-05-174,5254,6254,4454,550382,4001,516.67
2024-05-164,7304,7304,7304,73027,0001,576.67
2024-05-155,7805,8605,7205,73061,1001,910
2024-05-145,8305,8405,7505,78034,2001,926.67
2024-05-135,7505,8105,7205,81021,3001,936.67
2024-05-105,8005,8405,7605,79024,3001,930
2024-05-095,7505,8205,7405,78026,5001,926.67
2024-05-085,7905,8505,7205,72023,1001,906.67
2024-05-075,8305,8405,7905,79025,4001,930
2024-05-025,7405,8105,7305,79017,5001,930
2024-05-015,8305,8305,7305,74023,9001,913.33
2024-04-305,8605,8605,7805,84020,3001,946.67
2024-04-265,6805,8005,6505,79031,4001,930
2024-04-255,7205,7805,6705,67028,2001,890
2024-04-245,7405,7405,6605,70025,1001,900
2024-04-235,6605,7405,6505,73025,9001,910
2024-04-225,6305,7205,6005,64038,3001,880
2024-04-195,6605,6605,4605,53061,8001,843.33
2024-04-185,6005,6705,4905,64054,0001,880
2024-04-175,6305,6705,5205,55045,0001,850
2024-04-165,7005,7205,6105,63049,9001,876.67
2024-04-155,8105,8105,7105,76039,6001,920
2024-04-125,8805,9105,8305,86045,0001,953.33
2024-04-115,8305,8405,7805,80044,6001,933.33
2024-04-105,9105,9705,8405,85025,7001,950
2024-04-095,8805,9205,8405,88026,3001,960
2024-04-085,9705,9705,8905,89022,3001,963.33
2024-04-055,7705,8905,7205,88053,2001,960
2024-04-045,9805,9805,8505,85033,8001,950
2024-04-035,8106,0005,8005,91054,5001,970
2024-04-026,0706,0705,8505,86086,7001,953.33
2024-04-016,2606,2606,0706,14072,4002,046.67
2024-03-295,9706,1805,9406,13056,7002,043.33
2024-03-285,9606,0305,9505,97049,1001,990
2024-03-275,8406,0005,8405,98061,7001,993.33
2024-03-265,8205,8505,8005,83032,1001,943.33
2024-03-255,8505,8905,7805,85061,5001,950
2024-03-225,7605,8705,6605,85067,2001,950
2024-03-215,8005,8105,6705,71057,3001,903.33
2024-03-195,6405,7705,6405,77045,2001,923.33
2024-03-185,5605,6605,5205,65062,5001,883.33
2024-03-155,5105,5305,4505,47062,0001,823.33
2024-03-145,5005,5405,4905,51039,7001,836.67
2024-03-135,7005,7205,4605,48086,7001,826.67
2024-03-125,5905,7205,4905,70059,3001,900
2024-03-115,5805,6405,5105,60058,5001,866.67
2024-03-085,6605,7905,6305,65058,5001,883.33
2024-03-075,9405,9405,6705,67060,7001,890
2024-03-065,8106,0605,8005,91060,1001,970
2024-03-055,9005,9905,8905,91035,2001,970
2024-03-046,0506,0505,8505,93070,4001,976.67
2024-03-016,2106,3406,0506,05047,6002,016.67
2024-02-296,1406,2906,0906,23032,7002,076.67
2024-02-286,2106,3006,1906,20042,8002,066.67
2024-02-276,3406,3506,1106,24088,9002,080
2024-02-266,6506,7406,4406,46071,8002,153.33
2024-02-226,6906,8606,6506,75029,1002,250
2024-02-216,6306,8506,6306,69026,8002,230
2024-02-206,8006,9106,6806,73055,5002,243.33
2024-02-196,1707,0006,1706,970166,7002,323.33
2024-02-166,0606,1605,9806,12039,6002,040
2024-02-156,4206,5806,0106,030105,3002,010
2024-02-146,0206,1305,9106,02070,1002,006.67
2024-02-136,1006,2106,0706,21059,3002,070
2024-02-096,1106,2706,0806,09024,2002,030
2024-02-086,3306,3306,1406,17022,6002,056.67
2024-02-076,3006,3906,3006,39016,6002,130
2024-02-066,4406,4406,3106,31010,1002,103.33
2024-02-056,4306,4906,3506,40019,3002,133.33
2024-02-026,3606,5006,2406,38032,1002,126.67
2024-02-016,2506,3606,2506,36018,5002,120
2024-01-316,2106,2706,1706,2509,9002,083.33
2024-01-306,2606,3506,2206,22015,0002,073.33
2024-01-296,1106,3706,1106,29027,1002,096.67
2024-01-266,1806,1906,0806,08014,6002,026.67
2024-01-256,1706,2406,1606,20012,3002,066.67
2024-01-246,1706,2006,1106,17018,7002,056.67
2024-01-236,3006,3406,1606,18030,1002,060
2024-01-226,3006,3206,2406,30020,1002,100
2024-01-196,3306,3506,1506,21022,1002,070
2024-01-186,2706,3906,2606,34023,7002,113.33
2024-01-176,0506,3806,0506,27047,5002,090
2024-01-166,1906,2006,0206,08034,1002,026.67
2024-01-156,0906,1906,0506,19027,5002,063.33
2024-01-126,1006,1405,9906,06018,7002,020
2024-01-116,0706,1806,0706,10024,2002,033.33
2024-01-106,1106,1706,0506,05023,0002,016.67
2024-01-095,8306,0905,8306,09050,6002,030
2024-01-055,9205,9205,7605,80026,0001,933.33
2024-01-045,8505,9205,7805,92021,1001,973.33

分割・併合履歴 : [2024-06-27]1株→3株