9696 (株)ウィザスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	880	898	877	891	9,300	891
2022-12-29	858	881	858	880	16,100	880
2022-12-28	865	870	858	862	19,700	862
2022-12-27	863	873	863	865	4,500	865
2022-12-26	886	886	850	863	32,100	863
2022-12-23	848	871	848	871	31,300	871
2022-12-22	855	870	840	863	25,500	863
2022-12-21	844	859	839	850	7,700	850
2022-12-20	872	872	836	844	20,500	844
2022-12-19	860	871	855	863	13,800	863
2022-12-16	871	873	861	861	3,200	861
2022-12-15	860	875	856	868	9,500	868
2022-12-14	856	861	856	859	7,700	859
2022-12-13	878	878	856	856	8,400	856
2022-12-12	860	867	850	857	15,100	857
2022-12-09	855	874	845	872	17,600	872
2022-12-08	860	860	830	851	36,800	851
2022-12-07	856	870	850	868	41,600	868
2022-12-06	869	879	860	869	15,200	869
2022-12-05	877	877	854	869	20,400	869
2022-12-02	857	879	857	874	20,600	874
2022-12-01	875	887	865	872	16,400	872
2022-11-30	869	873	858	863	4,300	863
2022-11-29	862	874	853	872	25,400	872
2022-11-28	863	875	856	864	19,600	864
2022-11-25	850	867	848	857	8,400	857
2022-11-24	840	853	837	850	15,000	850
2022-11-22	838	845	838	839	7,200	839
2022-11-21	829	843	818	838	15,400	838
2022-11-18	826	832	820	829	11,500	829
2022-11-17	795	832	795	826	16,600	826
2022-11-16	805	805	792	804	10,500	804
2022-11-15	793	805	793	805	12,100	805
2022-11-14	802	819	787	793	162,500	793
2022-11-11	868	873	857	858	27,300	858
2022-11-10	869	869	850	862	8,700	862
2022-11-09	869	869	841	860	11,900	860
2022-11-08	858	866	856	856	8,200	856
2022-11-07	842	858	839	858	17,300	858
2022-11-04	848	849	836	839	9,500	839
2022-11-02	863	866	852	852	20,100	852
2022-11-01	872	872	854	863	18,400	863
2022-10-31	865	877	865	872	3,000	872
2022-10-28	885	885	862	865	18,500	865
2022-10-27	888	888	870	870	6,500	870
2022-10-26	890	899	871	899	22,300	899
2022-10-25	873	880	862	880	10,500	880
2022-10-24	834	880	834	860	25,800	860
2022-10-21	837	848	826	831	21,100	831
2022-10-20	836	838	830	835	1,500	835
2022-10-19	835	849	820	836	14,800	836
2022-10-18	835	847	834	835	18,500	835
2022-10-17	844	845	825	834	16,600	834
2022-10-14	830	848	827	848	12,000	848
2022-10-13	833	837	805	824	25,200	824
2022-10-12	833	848	829	848	15,800	848
2022-10-11	851	855	828	833	20,900	833
2022-10-07	862	869	852	865	13,200	865
2022-10-06	862	875	855	872	13,800	872
2022-10-05	897	897	865	867	14,600	867
2022-10-04	865	900	859	882	50,500	882
2022-10-03	857	858	836	846	16,800	846
2022-09-30	872	895	840	861	11,600	861
2022-09-29	867	898	851	878	12,400	878
2022-09-28	891	892	854	860	22,100	860
2022-09-27	913	937	876	876	11,200	876
2022-09-26	892	892	875	875	30,900	875
2022-09-22	892	916	892	905	3,600	905
2022-09-21	915	915	880	900	19,200	900
2022-09-20	900	936	900	919	22,600	919
2022-09-16	943	945	900	918	27,600	918
2022-09-15	935	968	935	943	5,600	943
2022-09-14	949	949	929	936	5,000	936
2022-09-13	962	965	940	949	12,800	949
2022-09-12	953	977	950	966	15,200	966
2022-09-09	939	950	925	945	8,200	945
2022-09-08	929	952	928	938	13,800	938
2022-09-07	950	952	921	928	28,000	928
2022-09-06	952	967	940	955	12,500	955
2022-09-05	952	964	944	952	8,100	952
2022-09-02	962	966	931	955	26,900	955
2022-09-01	942	962	942	962	24,400	962
2022-08-31	922	958	920	957	19,000	957
2022-08-30	947	963	935	935	45,300	935
2022-08-29	911	970	905	947	58,100	947
2022-08-26	941	950	896	931	39,500	931
2022-08-25	950	954	926	926	11,800	926
2022-08-24	949	971	938	948	44,700	948
2022-08-23	946	979	926	949	41,900	949
2022-08-22	935	976	935	946	46,900	946
2022-08-19	913	965	913	944	44,700	944
2022-08-18	899	940	880	916	50,100	916
2022-08-17	900	927	892	901	74,400	901
2022-08-16	889	920	877	900	81,800	900
2022-08-15	844	919	844	894	330,900	894
2022-08-12	773	788	773	784	28,900	784
2022-08-10	780	781	760	779	23,800	779
2022-08-09	780	781	773	779	16,300	779
2022-08-08	790	790	774	787	5,600	787
2022-08-05	784	788	771	787	11,900	787
2022-08-04	767	784	755	784	26,500	784
2022-08-03	770	770	754	765	33,900	765
2022-08-02	775	775	767	770	11,000	770
2022-08-01	770	772	765	771	17,300	771
2022-07-29	767	768	753	767	14,300	767
2022-07-28	768	768	741	753	28,200	753
2022-07-27	775	775	750	764	19,700	764
2022-07-26	762	775	757	775	12,800	775
2022-07-25	758	768	757	767	6,900	767
2022-07-22	767	767	749	756	15,600	756
2022-07-21	749	758	740	758	24,800	758
2022-07-20	758	758	748	753	6,800	753
2022-07-19	748	750	745	748	4,300	748
2022-07-15	751	755	744	748	11,000	748
2022-07-14	751	762	747	750	9,600	750
2022-07-13	759	766	749	749	13,900	749
2022-07-12	790	790	757	759	28,800	759
2022-07-11	800	800	775	785	35,000	785
2022-07-08	796	796	781	785	12,700	785
2022-07-07	799	799	783	789	12,200	789
2022-07-06	800	800	772	799	17,200	799
2022-07-05	803	803	790	800	7,200	800
2022-07-04	805	805	788	803	6,300	803
2022-07-01	807	807	798	804	7,100	804
2022-06-30	812	812	794	804	15,800	804
2022-06-29	814	814	799	804	5,500	804
2022-06-28	795	810	787	810	14,100	810
2022-06-27	827	827	795	795	11,600	795
2022-06-24	803	813	787	798	9,100	798
2022-06-23	788	809	788	809	18,100	809
2022-06-22	767	786	767	786	10,400	786
2022-06-21	749	776	749	767	9,000	767
2022-06-20	744	759	744	749	7,900	749
2022-06-17	741	749	727	745	25,100	745
2022-06-16	757	763	737	741	4,700	741
2022-06-15	751	758	749	757	2,600	757
2022-06-14	751	759	751	753	1,400	753
2022-06-13	759	763	754	754	4,100	754
2022-06-10	751	764	751	764	9,600	764
2022-06-09	760	762	752	752	3,100	752
2022-06-08	760	768	754	759	12,300	759
2022-06-07	753	757	750	757	9,800	757
2022-06-06	747	758	747	753	2,200	753
2022-06-03	770	770	750	755	27,700	755
2022-06-02	766	770	757	770	7,200	770
2022-06-01	774	774	763	769	6,800	769
2022-05-31	763	784	760	780	33,900	780
2022-05-30	760	764	755	760	12,400	760
2022-05-27	760	766	750	754	15,700	754
2022-05-26	749	753	749	750	5,400	750
2022-05-25	735	752	731	744	11,000	744
2022-05-24	745	749	733	735	5,400	735
2022-05-23	725	753	723	750	21,600	750
2022-05-20	729	729	721	725	6,500	725
2022-05-19	707	726	707	722	8,200	722
2022-05-18	730	734	712	722	41,500	722
2022-05-17	750	764	731	733	25,500	733
2022-05-16	763	780	751	761	81,700	761
2022-05-13	778	807	778	804	19,000	804
2022-05-12	795	795	780	780	20,100	780
2022-05-11	800	805	795	798	18,800	798
2022-05-10	799	802	776	800	23,200	800
2022-05-09	796	810	793	799	28,000	799
2022-05-06	801	809	795	799	11,000	799
2022-05-02	800	806	794	801	18,100	801
2022-04-28	810	816	801	810	9,800	810
2022-04-27	805	811	797	811	8,200	811
2022-04-26	817	819	806	812	9,900	812
2022-04-25	827	827	796	817	40,600	817
2022-04-22	833	840	827	839	3,300	839
2022-04-21	828	840	824	840	10,500	840
2022-04-20	842	846	815	828	17,200	828
2022-04-19	850	852	839	843	3,000	843
2022-04-18	842	854	830	854	16,500	854
2022-04-15	836	841	826	838	6,300	838
2022-04-14	844	850	836	836	6,600	836
2022-04-13	834	849	830	845	19,000	845
2022-04-12	843	844	828	841	7,700	841
2022-04-11	822	849	822	845	11,800	845
2022-04-08	832	836	817	823	7,600	823
2022-04-07	817	821	812	820	8,000	820
2022-04-06	822	828	811	828	13,400	828
2022-04-05	824	837	824	834	15,700	834
2022-04-04	810	817	804	817	12,800	817
2022-04-01	801	809	787	809	19,800	809
2022-03-31	794	802	782	786	31,700	786
2022-03-30	804	805	795	804	5,800	804
2022-03-29	803	805	795	805	4,600	805
2022-03-28	814	814	785	803	25,800	803
2022-03-25	818	818	800	814	7,000	814
2022-03-24	797	817	797	816	5,500	816
2022-03-23	791	813	781	802	22,300	802
2022-03-22	816	816	786	791	16,800	791
2022-03-18	795	802	782	802	26,800	802
2022-03-17	787	791	776	790	11,200	790
2022-03-16	790	797	774	780	21,700	780
2022-03-15	788	796	781	787	8,800	787
2022-03-14	779	798	779	788	20,100	788
2022-03-11	760	784	760	782	29,200	782
2022-03-10	750	772	742	772	25,800	772
2022-03-09	749	760	723	729	38,400	729
2022-03-08	762	768	745	749	42,000	749
2022-03-07	794	794	761	774	42,600	774
2022-03-04	815	815	791	795	86,300	795
2022-03-03	834	840	802	819	92,500	819
2022-03-02	857	869	812	825	262,200	825
2022-03-01	768	785	766	774	8,800	774
2022-02-28	753	770	748	763	9,900	763
2022-02-25	723	748	723	748	6,200	748
2022-02-24	732	738	715	718	16,500	718
2022-02-22	743	750	737	740	20,900	740
2022-02-21	745	750	744	745	16,500	745
2022-02-18	742	762	728	745	23,600	745
2022-02-17	761	777	756	757	8,100	757
2022-02-16	795	795	755	769	7,200	769
2022-02-15	771	779	742	765	37,800	765
2022-02-14	751	812	751	771	40,200	771
2022-02-10	830	839	775	796	41,000	796
2022-02-09	811	839	811	835	19,300	835
2022-02-08	825	829	810	815	28,300	815
2022-02-07	765	824	765	814	48,200	814
2022-02-04	753	778	751	765	10,400	765
2022-02-03	759	769	759	759	5,500	759
2022-02-02	773	774	758	761	14,300	761
2022-02-01	722	749	722	740	22,000	740
2022-01-31	696	706	693	706	11,500	706
2022-01-28	703	703	676	694	30,200	694
2022-01-27	713	715	680	691	48,900	691
2022-01-26	705	720	705	713	4,900	713
2022-01-25	725	734	701	701	15,200	701
2022-01-24	715	724	708	723	12,500	723
2022-01-21	720	731	710	717	6,800	717
2022-01-20	730	741	715	734	12,600	734
2022-01-19	751	751	700	725	45,500	725
2022-01-18	779	779	751	754	9,800	754
2022-01-17	774	774	755	755	5,900	755
2022-01-14	780	787	768	774	17,200	774
2022-01-13	796	799	775	793	9,700	793
2022-01-12	749	800	749	790	84,100	790
2022-01-11	765	781	765	779	7,700	779
2022-01-07	732	766	732	760	17,500	760
2022-01-06	749	757	732	732	9,700	732
2022-01-05	772	772	750	756	11,000	756
2022-01-04	761	796	755	775	13,800	775

分割・併合履歴： [1991-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9696 (株)ウィザス の時系列データ [2022年度]

9696 (株)ウィザスの時系列データ [2022年度]