9696 (株)ウィザス 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,381 | 1,401 | 1,355 | 1,401 | 5,500 | 1,401 |
| 2024-05-02 | 1,338 | 1,395 | 1,318 | 1,376 | 15,000 | 1,376 |
| 2024-05-01 | 1,361 | 1,400 | 1,359 | 1,365 | 22,300 | 1,365 |
| 2024-04-30 | 1,389 | 1,417 | 1,332 | 1,391 | 23,400 | 1,391 |
| 2024-04-26 | 1,444 | 1,444 | 1,374 | 1,409 | 19,100 | 1,409 |
| 2024-04-25 | 1,403 | 1,452 | 1,403 | 1,447 | 19,700 | 1,447 |
| 2024-04-24 | 1,484 | 1,490 | 1,400 | 1,429 | 18,400 | 1,429 |
| 2024-04-23 | 1,553 | 1,553 | 1,473 | 1,496 | 13,300 | 1,496 |
| 2024-04-22 | 1,603 | 1,603 | 1,553 | 1,553 | 8,900 | 1,553 |
| 2024-04-19 | 1,621 | 1,625 | 1,592 | 1,604 | 13,600 | 1,604 |
| 2024-04-18 | 1,615 | 1,629 | 1,614 | 1,625 | 18,000 | 1,625 |
| 2024-04-17 | 1,633 | 1,636 | 1,603 | 1,615 | 6,400 | 1,615 |
| 2024-04-16 | 1,644 | 1,644 | 1,610 | 1,634 | 3,800 | 1,634 |
| 2024-04-15 | 1,648 | 1,653 | 1,616 | 1,650 | 6,800 | 1,650 |
| 2024-04-12 | 1,632 | 1,650 | 1,631 | 1,638 | 5,400 | 1,638 |
| 2024-04-11 | 1,645 | 1,647 | 1,635 | 1,641 | 1,400 | 1,641 |
| 2024-04-10 | 1,645 | 1,655 | 1,633 | 1,655 | 4,500 | 1,655 |
| 2024-04-09 | 1,634 | 1,651 | 1,632 | 1,632 | 3,000 | 1,632 |
| 2024-04-08 | - | - | - | 1,644 | - | 1,644 |
| 2024-04-05 | 1,651 | 1,660 | 1,623 | 1,644 | 700 | 1,644 |
| 2024-04-04 | 1,607 | 1,668 | 1,607 | 1,668 | 9,000 | 1,668 |
| 2024-04-03 | 1,619 | 1,630 | 1,589 | 1,630 | 4,400 | 1,630 |
| 2024-04-02 | 1,636 | 1,636 | 1,610 | 1,631 | 1,500 | 1,631 |
| 2024-04-01 | 1,631 | 1,660 | 1,625 | 1,642 | 2,500 | 1,642 |
| 2024-03-29 | 1,651 | 1,698 | 1,601 | 1,693 | 6,000 | 1,693 |
| 2024-03-28 | - | - | - | 1,650 | - | 1,650 |
| 2024-03-27 | 1,669 | 1,669 | 1,639 | 1,650 | 800 | 1,650 |
| 2024-03-26 | 1,691 | 1,691 | 1,659 | 1,689 | 2,800 | 1,689 |
| 2024-03-25 | 1,653 | 1,667 | 1,651 | 1,667 | 2,700 | 1,667 |
| 2024-03-22 | 1,636 | 1,653 | 1,607 | 1,653 | 5,500 | 1,653 |
| 2024-03-21 | 1,649 | 1,650 | 1,595 | 1,636 | 11,100 | 1,636 |
| 2024-03-19 | 1,583 | 1,636 | 1,572 | 1,612 | 16,900 | 1,612 |
| 2024-03-18 | 1,582 | 1,610 | 1,573 | 1,596 | 16,800 | 1,596 |
| 2024-03-15 | 1,563 | 1,601 | 1,563 | 1,582 | 2,500 | 1,582 |
| 2024-03-14 | 1,566 | 1,571 | 1,566 | 1,571 | 800 | 1,571 |
| 2024-03-13 | 1,593 | 1,649 | 1,560 | 1,566 | 7,200 | 1,566 |
| 2024-03-12 | 1,568 | 1,600 | 1,568 | 1,600 | 2,100 | 1,600 |
| 2024-03-11 | 1,613 | 1,632 | 1,559 | 1,560 | 5,100 | 1,560 |
| 2024-03-08 | 1,603 | 1,639 | 1,603 | 1,608 | 4,900 | 1,608 |
| 2024-03-07 | 1,661 | 1,661 | 1,585 | 1,600 | 9,800 | 1,600 |
| 2024-03-06 | 1,668 | 1,668 | 1,649 | 1,667 | 900 | 1,667 |
| 2024-03-05 | 1,677 | 1,677 | 1,656 | 1,668 | 1,000 | 1,668 |
| 2024-03-04 | 1,687 | 1,687 | 1,652 | 1,686 | 2,500 | 1,686 |
| 2024-03-01 | 1,673 | 1,687 | 1,650 | 1,682 | 6,800 | 1,682 |
| 2024-02-29 | 1,680 | 1,682 | 1,649 | 1,682 | 9,400 | 1,682 |
| 2024-02-28 | 1,680 | 1,700 | 1,663 | 1,671 | 3,000 | 1,671 |
| 2024-02-27 | 1,677 | 1,700 | 1,652 | 1,672 | 7,500 | 1,672 |
| 2024-02-26 | 1,682 | 1,682 | 1,639 | 1,677 | 3,000 | 1,677 |
| 2024-02-22 | 1,675 | 1,700 | 1,663 | 1,672 | 4,300 | 1,672 |
| 2024-02-21 | 1,649 | 1,675 | 1,643 | 1,675 | 7,300 | 1,675 |
| 2024-02-20 | 1,643 | 1,650 | 1,561 | 1,650 | 20,700 | 1,650 |
| 2024-02-19 | 1,648 | 1,651 | 1,611 | 1,650 | 4,600 | 1,650 |
| 2024-02-16 | 1,654 | 1,659 | 1,622 | 1,648 | 4,900 | 1,648 |
| 2024-02-15 | 1,645 | 1,655 | 1,610 | 1,655 | 5,800 | 1,655 |
| 2024-02-14 | 1,585 | 1,650 | 1,584 | 1,645 | 6,800 | 1,645 |
| 2024-02-13 | 1,655 | 1,659 | 1,625 | 1,625 | 7,500 | 1,625 |
| 2024-02-09 | 1,660 | 1,680 | 1,640 | 1,655 | 3,900 | 1,655 |
| 2024-02-08 | 1,647 | 1,670 | 1,630 | 1,663 | 2,800 | 1,663 |
| 2024-02-07 | 1,637 | 1,660 | 1,637 | 1,645 | 3,100 | 1,645 |
| 2024-02-06 | 1,650 | 1,653 | 1,627 | 1,645 | 2,800 | 1,645 |
| 2024-02-05 | 1,654 | 1,655 | 1,641 | 1,650 | 2,600 | 1,650 |
| 2024-02-02 | 1,659 | 1,670 | 1,644 | 1,655 | 7,800 | 1,655 |
| 2024-02-01 | 1,635 | 1,666 | 1,628 | 1,663 | 2,000 | 1,663 |
| 2024-01-31 | 1,600 | 1,675 | 1,586 | 1,675 | 10,700 | 1,675 |
| 2024-01-30 | 1,616 | 1,671 | 1,610 | 1,671 | 5,000 | 1,671 |
| 2024-01-29 | 1,650 | 1,672 | 1,606 | 1,614 | 6,000 | 1,614 |
| 2024-01-26 | 1,696 | 1,696 | 1,644 | 1,644 | 5,000 | 1,644 |
| 2024-01-25 | 1,660 | 1,677 | 1,651 | 1,670 | 7,700 | 1,670 |
| 2024-01-24 | 1,622 | 1,653 | 1,610 | 1,642 | 6,100 | 1,642 |
| 2024-01-23 | 1,612 | 1,663 | 1,612 | 1,637 | 17,400 | 1,637 |
| 2024-01-22 | 1,637 | 1,641 | 1,587 | 1,612 | 7,700 | 1,612 |
| 2024-01-19 | 1,597 | 1,610 | 1,517 | 1,586 | 15,500 | 1,586 |
| 2024-01-18 | 1,666 | 1,666 | 1,602 | 1,631 | 11,000 | 1,631 |
| 2024-01-17 | 1,681 | 1,681 | 1,626 | 1,660 | 10,900 | 1,660 |
| 2024-01-16 | 1,675 | 1,688 | 1,671 | 1,683 | 7,500 | 1,683 |
| 2024-01-15 | 1,684 | 1,701 | 1,682 | 1,688 | 8,100 | 1,688 |
| 2024-01-12 | 1,696 | 1,702 | 1,672 | 1,700 | 7,300 | 1,700 |
| 2024-01-11 | 1,686 | 1,709 | 1,686 | 1,703 | 6,400 | 1,703 |
| 2024-01-10 | 1,674 | 1,705 | 1,673 | 1,686 | 16,400 | 1,686 |
| 2024-01-09 | 1,654 | 1,707 | 1,654 | 1,690 | 15,900 | 1,690 |
| 2024-01-05 | 1,677 | 1,701 | 1,663 | 1,690 | 8,100 | 1,690 |
| 2024-01-04 | 1,746 | 1,746 | 1,667 | 1,667 | 23,400 | 1,667 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
