9696 (株)ウィザス 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,798 | 2,804 | 2,704 | 2,766 | 90,700 | 2,766 |
| 2025-05-12 | 2,760 | 2,796 | 2,633 | 2,795 | 193,600 | 2,795 |
| 2025-05-09 | 2,672 | 2,750 | 2,672 | 2,735 | 103,900 | 2,735 |
| 2025-05-08 | 2,597 | 2,719 | 2,559 | 2,660 | 43,600 | 2,660 |
| 2025-05-07 | 2,484 | 2,600 | 2,483 | 2,562 | 45,400 | 2,562 |
| 2025-05-02 | 2,446 | 2,524 | 2,410 | 2,484 | 24,900 | 2,484 |
| 2025-05-01 | 2,499 | 2,535 | 2,430 | 2,447 | 23,300 | 2,447 |
| 2025-04-30 | 2,484 | 2,520 | 2,415 | 2,452 | 8,200 | 2,452 |
| 2025-04-28 | 2,439 | 2,520 | 2,438 | 2,500 | 66,100 | 2,500 |
| 2025-04-25 | 2,337 | 2,441 | 2,337 | 2,439 | 6,500 | 2,439 |
| 2025-04-24 | 2,350 | 2,490 | 2,343 | 2,343 | 32,100 | 2,343 |
| 2025-04-23 | 2,345 | 2,345 | 2,292 | 2,334 | 11,400 | 2,334 |
| 2025-04-22 | 2,302 | 2,363 | 2,292 | 2,295 | 22,700 | 2,295 |
| 2025-04-21 | 2,307 | 2,365 | 2,286 | 2,351 | 13,500 | 2,351 |
| 2025-04-18 | 2,210 | 2,329 | 2,210 | 2,329 | 25,600 | 2,329 |
| 2025-04-17 | 2,210 | 2,278 | 2,203 | 2,211 | 7,800 | 2,211 |
| 2025-04-16 | 2,186 | 2,250 | 2,186 | 2,210 | 8,700 | 2,210 |
| 2025-04-15 | 2,164 | 2,200 | 2,097 | 2,200 | 13,600 | 2,200 |
| 2025-04-14 | 2,125 | 2,178 | 2,100 | 2,151 | 11,500 | 2,151 |
| 2025-04-11 | 1,950 | 2,100 | 1,950 | 2,075 | 13,900 | 2,075 |
| 2025-04-10 | 2,050 | 2,065 | 1,987 | 2,000 | 21,300 | 2,000 |
| 2025-04-09 | 2,000 | 2,000 | 1,961 | 2,000 | 11,200 | 2,000 |
| 2025-04-08 | 1,905 | 2,041 | 1,904 | 2,020 | 21,300 | 2,020 |
| 2025-04-07 | 1,959 | 1,959 | 1,836 | 1,880 | 36,700 | 1,880 |
| 2025-04-04 | 2,098 | 2,133 | 1,959 | 2,041 | 26,200 | 2,041 |
| 2025-04-03 | 2,112 | 2,137 | 2,098 | 2,098 | 6,200 | 2,098 |
| 2025-04-02 | 2,182 | 2,194 | 2,162 | 2,162 | 9,700 | 2,162 |
| 2025-04-01 | 2,200 | 2,205 | 2,151 | 2,182 | 8,800 | 2,182 |
| 2025-03-31 | - | - | - | 2,200 | - | 2,200 |
| 2025-03-28 | 2,113 | 2,248 | 2,113 | 2,200 | 7,200 | 2,200 |
| 2025-03-27 | 2,200 | 2,225 | 2,200 | 2,203 | 3,800 | 2,203 |
| 2025-03-26 | 2,253 | 2,253 | 2,202 | 2,213 | 6,100 | 2,213 |
| 2025-03-25 | 2,201 | 2,238 | 2,183 | 2,234 | 6,800 | 2,234 |
| 2025-03-24 | 2,239 | 2,263 | 2,201 | 2,201 | 116,300 | 2,201 |
| 2025-03-21 | 2,216 | 2,274 | 2,182 | 2,239 | 17,000 | 2,239 |
| 2025-03-19 | 2,190 | 2,225 | 2,190 | 2,225 | 1,600 | 2,225 |
| 2025-03-18 | 2,188 | 2,211 | 2,188 | 2,211 | 4,600 | 2,211 |
| 2025-03-17 | 2,238 | 2,239 | 2,189 | 2,220 | 2,900 | 2,220 |
| 2025-03-14 | 2,189 | 2,238 | 2,188 | 2,188 | 10,100 | 2,188 |
| 2025-03-13 | 2,225 | 2,225 | 2,188 | 2,191 | 5,700 | 2,191 |
| 2025-03-12 | 2,205 | 2,245 | 2,195 | 2,216 | 2,100 | 2,216 |
| 2025-03-11 | 2,245 | 2,246 | 2,083 | 2,205 | 21,300 | 2,205 |
| 2025-03-10 | 2,289 | 2,310 | 2,240 | 2,245 | 10,200 | 2,245 |
| 2025-03-07 | 2,277 | 2,289 | 2,264 | 2,289 | 2,900 | 2,289 |
| 2025-03-06 | 2,279 | 2,317 | 2,272 | 2,278 | 3,800 | 2,278 |
| 2025-03-05 | 2,297 | 2,302 | 2,262 | 2,275 | 9,600 | 2,275 |
| 2025-03-04 | 2,333 | 2,333 | 2,302 | 2,325 | 7,000 | 2,325 |
| 2025-03-03 | 2,330 | 2,386 | 2,330 | 2,380 | 16,000 | 2,380 |
| 2025-02-28 | 2,297 | 2,337 | 2,297 | 2,330 | 8,900 | 2,330 |
| 2025-02-27 | 2,293 | 2,336 | 2,293 | 2,308 | 11,900 | 2,308 |
| 2025-02-26 | 2,252 | 2,334 | 2,218 | 2,297 | 35,200 | 2,297 |
| 2025-02-25 | 2,304 | 2,309 | 2,257 | 2,257 | 11,600 | 2,257 |
| 2025-02-21 | 2,335 | 2,335 | 2,282 | 2,282 | 4,300 | 2,282 |
| 2025-02-20 | 2,302 | 2,309 | 2,292 | 2,297 | 5,400 | 2,297 |
| 2025-02-19 | 2,280 | 2,328 | 2,280 | 2,302 | 6,000 | 2,302 |
| 2025-02-18 | 2,276 | 2,314 | 2,262 | 2,277 | 18,600 | 2,277 |
| 2025-02-17 | 2,311 | 2,311 | 2,257 | 2,276 | 14,900 | 2,276 |
| 2025-02-14 | 2,272 | 2,337 | 2,207 | 2,307 | 44,700 | 2,307 |
| 2025-02-13 | 2,312 | 2,364 | 2,285 | 2,313 | 45,600 | 2,313 |
| 2025-02-12 | 2,342 | 2,342 | 2,293 | 2,312 | 33,500 | 2,312 |
| 2025-02-10 | 2,345 | 2,370 | 2,279 | 2,292 | 86,300 | 2,292 |
| 2025-02-07 | 2,415 | 2,415 | 2,305 | 2,335 | 16,500 | 2,335 |
| 2025-02-06 | 2,404 | 2,404 | 2,370 | 2,375 | 6,200 | 2,375 |
| 2025-02-05 | 2,349 | 2,420 | 2,349 | 2,418 | 6,100 | 2,418 |
| 2025-02-04 | 2,315 | 2,429 | 2,302 | 2,350 | 24,700 | 2,350 |
| 2025-02-03 | 2,305 | 2,348 | 2,305 | 2,320 | 4,600 | 2,320 |
| 2025-01-31 | 2,333 | 2,333 | 2,285 | 2,333 | 1,300 | 2,333 |
| 2025-01-30 | 2,318 | 2,318 | 2,232 | 2,283 | 3,300 | 2,283 |
| 2025-01-29 | 2,273 | 2,316 | 2,270 | 2,316 | 5,200 | 2,316 |
| 2025-01-28 | 2,250 | 2,279 | 2,209 | 2,273 | 8,200 | 2,273 |
| 2025-01-27 | 2,246 | 2,285 | 2,189 | 2,254 | 18,700 | 2,254 |
| 2025-01-24 | 2,176 | 2,247 | 2,176 | 2,247 | 25,700 | 2,247 |
| 2025-01-23 | 2,188 | 2,224 | 2,170 | 2,170 | 16,400 | 2,170 |
| 2025-01-22 | 2,202 | 2,222 | 2,180 | 2,188 | 6,900 | 2,188 |
| 2025-01-21 | 2,202 | 2,229 | 2,202 | 2,202 | 2,200 | 2,202 |
| 2025-01-20 | 2,229 | 2,264 | 2,180 | 2,212 | 13,600 | 2,212 |
| 2025-01-17 | 2,219 | 2,241 | 2,205 | 2,205 | 12,400 | 2,205 |
| 2025-01-16 | 2,368 | 2,370 | 2,251 | 2,251 | 3,800 | 2,251 |
| 2025-01-15 | 2,248 | 2,318 | 2,224 | 2,289 | 13,800 | 2,289 |
| 2025-01-14 | 2,253 | 2,255 | 2,181 | 2,240 | 43,300 | 2,240 |
| 2025-01-10 | 2,272 | 2,305 | 2,251 | 2,251 | 4,200 | 2,251 |
| 2025-01-09 | 2,289 | 2,289 | 2,241 | 2,267 | 4,800 | 2,267 |
| 2025-01-08 | 2,248 | 2,334 | 2,237 | 2,289 | 15,200 | 2,289 |
| 2025-01-07 | 2,302 | 2,305 | 2,247 | 2,247 | 28,500 | 2,247 |
| 2025-01-06 | 2,278 | 2,370 | 2,278 | 2,301 | 22,200 | 2,301 |
分割・併合履歴 ： [1991-03-26]1株→1.3株