KabuInsight

ウェザーニューズ

4825
プライム/情報･通信業/WEATHERNEWS INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,025.02,053.02,017.02,035.0-21.0-1.02%158,500
2026-03-122,059.02,077.02,047.02,056.0-5.0-0.24%141,800
2026-03-112,065.02,087.02,061.02,061.0-27.0-1.29%145,800
2026-03-102,100.02,112.02,071.02,088.0+8.0+0.38%150,900
2026-03-092,075.02,120.02,053.02,080.0-29.0-1.38%257,900
2026-03-062,090.02,119.02,075.02,109.0+58.0+2.83%256,400
2026-03-052,054.02,070.02,025.02,051.0+40.0+1.99%165,200
2026-03-042,016.02,028.01,982.02,011.0-33.0-1.61%356,500
2026-03-032,078.02,123.02,041.02,044.0-46.0-2.20%295,100
2026-03-022,100.02,131.02,078.02,090.0-46.0-2.15%232,200
2026-02-272,149.02,149.02,112.02,136.0-13.0-0.60%281,600
2026-02-262,200.02,200.02,113.02,149.0+29.0+1.37%235,100
2026-02-252,112.52,137.52,105.02,120.0+15.0+0.71%223,400
2026-02-242,090.02,112.52,075.02,105.0+32.5+1.57%262,200
2026-02-202,100.02,100.02,062.52,072.5-17.5-0.84%142,000
2026-02-192,115.02,120.02,082.52,090.0-12.5-0.59%204,000
2026-02-182,100.02,122.52,090.02,102.5+30.0+1.45%210,200
2026-02-172,050.02,090.02,035.02,072.5+42.5+2.09%222,000
2026-02-162,042.52,050.02,030.02,030.0-12.5-0.61%156,000
2026-02-132,082.52,092.52,035.02,042.5-52.5-2.51%159,400
2026-02-122,092.52,105.02,085.02,095.0+12.5+0.60%182,000
2026-02-102,060.02,095.02,052.52,082.5+42.5+2.08%226,200
2026-02-092,040.02,045.02,025.02,040.0+20.0+0.99%141,800
2026-02-062,050.02,055.01,995.02,020.0-15.0-0.74%167,400
2026-02-052,002.52,050.01,985.02,035.0+67.5+3.43%249,400
2026-02-042,000.02,000.01,962.51,967.5-32.5-1.63%180,200
2026-02-032,005.02,025.01,995.02,000.0-5.0-0.25%168,600
2026-02-022,045.02,055.01,992.52,005.0-32.5-1.60%267,800
2026-01-302,032.52,045.02,017.52,037.5+5.0+0.25%195,400
2026-01-292,037.52,047.51,997.52,032.5-20.0-0.97%509,800
2026-01-282,052.52,065.02,037.52,052.5-15.0-0.73%161,800
2026-01-272,027.52,080.02,020.02,067.5+40.0+1.97%244,600
2026-01-262,030.02,052.52,022.52,027.5-12.5-0.61%142,400
2026-01-232,022.52,052.52,015.02,040.0+20.0+0.99%118,400
2026-01-222,015.02,042.52,010.02,020.0+2.5+0.12%134,800
2026-01-212,002.52,022.52,000.02,017.5-20.0-0.98%138,200
2026-01-202,020.02,062.52,002.52,037.5+17.5+0.87%161,000
2026-01-192,032.52,040.02,020.02,020.0-12.5-0.62%93,200
2026-01-162,080.02,085.02,007.52,032.5-42.5-2.05%262,400
2026-01-152,045.02,090.02,040.02,075.0+65.0+3.23%478,600
2026-01-141,970.02,022.51,970.02,010.0+45.0+2.29%437,200
2026-01-131,967.51,982.51,940.01,965.0+17.5+0.90%353,600
2026-01-091,942.51,952.51,930.01,947.5+5.0+0.26%172,400
2026-01-081,945.01,950.01,920.01,942.5-2.5-0.13%277,400
2026-01-071,955.01,965.01,935.01,945.0-15.0-0.77%245,000
2026-01-061,960.01,985.01,955.01,960.0+15.0+0.77%213,400
2026-01-051,970.01,992.51,932.51,945.0-22.5-1.14%358,800
2025-12-302,030.02,030.01,965.01,967.5-65.0-3.20%486,600
2025-12-292,102.52,147.52,022.52,032.5+175.0+9.42%1,371,200
2025-12-261,887.51,887.51,840.01,857.5-25.0-1.33%396,600
2025-12-251,845.01,885.01,835.01,882.5+47.5+2.59%288,400
2025-12-241,840.01,847.51,825.01,835.0-5.0-0.27%251,600
2025-12-231,827.51,842.51,820.01,840.0+12.5+0.68%291,200
2025-12-221,855.01,857.51,820.01,827.5-35.0-1.88%345,800
2025-12-191,852.51,867.51,840.01,862.5+7.5+0.40%192,800
2025-12-181,855.01,870.01,852.51,855.0-2.5-0.13%176,800
2025-12-171,875.01,882.51,832.51,857.5-27.5-1.46%196,200
2025-12-161,905.01,905.01,880.01,885.0-20.0-1.05%163,800
2025-12-151,902.51,912.51,897.51,905.0+2.5+0.13%116,800
2025-12-121,905.01,932.51,900.01,902.5+10.0+0.53%134,600
2025-12-111,897.51,905.01,880.01,892.5-5.0-0.26%127,600
2025-12-101,922.51,940.01,897.51,897.5-35.0-1.81%138,200
2025-12-091,950.01,960.01,915.01,932.50.00.00%106,000
2025-12-081,920.01,942.51,920.01,932.5+12.5+0.65%81,000
2025-12-051,925.01,937.51,920.01,920.0-12.5-0.65%159,200
2025-12-041,927.51,942.51,920.01,932.5+7.5+0.39%120,400
2025-12-031,930.01,945.01,920.01,925.0-5.0-0.26%140,600
2025-12-021,952.51,962.51,930.01,930.0-30.0-1.53%160,800
2025-12-012,030.02,030.01,960.01,960.0-72.5-3.57%196,400
2025-11-282,020.02,032.52,010.02,032.5+27.5+1.37%165,200
2025-11-271,995.02,025.01,987.52,005.0-20.0-0.99%244,800
2025-11-262,000.02,027.51,992.52,025.0+37.5+1.89%474,000
2025-11-252,000.02,007.51,985.01,987.5-12.5-0.63%217,200
2025-11-211,975.02,012.51,975.02,000.0+27.5+1.39%167,000
2025-11-201,975.01,990.01,967.51,972.5+10.0+0.51%129,400
2025-11-191,952.51,982.51,952.51,962.5+10.0+0.51%96,400
2025-11-181,972.51,990.01,950.01,952.5-17.5-0.89%174,600
2025-11-172,007.52,010.01,970.01,970.0-37.5-1.87%137,000
2025-11-142,040.02,047.52,007.52,007.5-10.0-0.50%204,200
2025-11-132,050.02,052.52,015.02,017.5-15.0-0.74%168,000
2025-11-122,030.02,055.02,022.52,032.5+15.0+0.74%200,400
2025-11-112,032.52,035.02,000.02,017.5+20.0+1.00%171,400
2025-11-101,975.02,010.01,972.51,997.5+27.5+1.40%123,000
2025-11-071,925.01,977.51,925.01,970.0+30.0+1.55%145,200
2025-11-061,955.01,967.51,940.01,940.0-20.0-1.02%210,600
2025-11-051,980.01,985.01,932.51,960.0-10.0-0.51%234,600
2025-11-042,000.02,007.51,967.51,970.0-40.0-1.99%210,600
2025-10-312,000.02,022.51,995.02,010.0+10.0+0.50%150,000
2025-10-301,972.52,010.01,967.52,000.0+15.0+0.76%239,000
2025-10-292,042.52,045.01,980.01,985.0-67.5-3.29%335,600
2025-10-282,082.52,095.02,052.52,052.5-30.0-1.44%272,600
2025-10-272,065.02,095.02,065.02,082.5+22.5+1.09%151,800
2025-10-242,070.02,085.02,057.52,060.0-20.0-0.96%204,800
2025-10-232,120.02,127.52,070.02,080.0-57.5-2.69%355,000
2025-10-222,137.52,152.52,120.02,137.5-5.0-0.23%198,800
2025-10-212,120.02,152.52,100.02,142.5+20.0+0.94%282,400
2025-10-202,115.02,122.52,100.02,122.5+35.0+1.68%216,400
2025-10-172,090.02,100.02,077.52,087.5-12.5-0.60%214,600
2025-10-162,115.02,122.52,092.52,100.0-15.0-0.71%204,800
2025-10-152,100.02,130.02,077.52,115.0+15.0+0.71%281,200
2025-10-142,110.02,157.52,095.02,100.0-45.0-2.10%581,000
2025-10-102,192.52,195.02,120.02,145.0-12.5-0.58%863,600
2025-10-092,390.02,395.02,152.52,157.5-237.5-9.92%2,018,000
2025-10-082,352.52,395.02,345.02,395.0+42.5+1.81%506,600
2025-10-072,350.02,370.02,320.02,352.5+15.0+0.64%326,600
2025-10-062,335.02,342.52,307.52,337.5+65.0+2.86%175,000
2025-10-032,227.52,277.52,227.52,272.5+42.5+1.91%112,800
2025-10-022,270.02,295.02,225.02,230.0-45.0-1.98%168,600
2025-10-012,335.02,337.52,270.02,275.0-82.5-3.50%140,800
2025-09-302,342.52,357.52,302.52,357.5+15.0+0.64%150,200
2025-09-292,367.52,380.02,312.52,342.5-30.0-1.26%153,200
2025-09-262,350.02,372.52,347.52,372.5+20.0+0.85%98,200
2025-09-252,355.02,372.52,350.02,352.5-7.5-0.32%104,200
2025-09-242,362.52,382.52,352.52,360.0-20.0-0.84%102,400
2025-09-222,400.02,402.52,375.02,380.0-2.5-0.10%73,600
2025-09-192,420.02,422.52,357.52,382.5-30.0-1.24%155,800
2025-09-182,370.02,435.02,367.52,412.5+40.0+1.69%159,600
2025-09-172,377.52,385.02,350.02,372.5-20.0-0.84%99,000
2025-09-162,370.02,397.52,340.02,392.5+20.0+0.84%113,800
2025-09-122,387.52,392.52,367.52,372.5——107,800

直近120営業日分を表示