KabuInsight

Ｗ　ＴＯＫＹＯ

9159
グロース/サービス業/W TOKYO 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
2026-03-131,572.01,600.01,570.01,583.0-16.0-1.00%1,400
2026-03-121,565.01,599.01,549.01,599.0+19.0+1.20%3,400
2026-03-111,567.01,600.01,567.01,580.0+13.0+0.83%2,400
2026-03-101,586.01,590.01,559.01,567.0-12.0-0.76%2,700
2026-03-091,509.01,579.01,503.01,579.0-10.0-0.63%18,600
2026-03-061,580.01,605.01,580.01,589.0+8.0+0.51%700
2026-03-051,580.01,581.01,551.01,581.0+14.0+0.89%1,500
2026-03-041,559.01,580.01,540.01,567.0-14.0-0.89%5,700
2026-03-031,599.01,605.01,566.01,581.0-58.0-3.54%7,100
2026-03-021,592.01,639.01,575.01,639.0+46.0+2.89%3,200
2026-02-271,591.01,600.01,587.01,593.0+6.0+0.38%4,100
2026-02-261,604.01,615.01,576.01,587.0-28.0-1.73%2,800
2026-02-251,598.01,615.01,590.01,615.0+15.0+0.94%2,700
2026-02-241,615.01,620.01,599.01,600.0-2.0-0.12%2,300
2026-02-201,617.01,627.01,602.01,602.0-11.0-0.68%2,000
2026-02-191,627.01,627.01,613.01,613.0-20.0-1.22%2,800
2026-02-181,612.01,633.01,611.01,633.0+21.0+1.30%1,900
2026-02-171,610.01,631.01,606.01,612.0-66.0-3.93%11,800
2026-02-161,720.01,723.01,651.01,678.0-2.0-0.12%2,700
2026-02-131,662.01,700.01,612.01,680.0-21.0-1.23%8,600
2026-02-121,760.01,760.01,701.01,701.0-59.0-3.35%2,400
2026-02-101,760.01,760.01,760.01,760.0+20.0+1.15%1,000
2026-02-091,711.01,740.01,700.01,740.0+29.0+1.69%1,500
2026-02-061,745.01,745.01,708.01,711.0-34.0-1.95%1,600
2026-02-051,749.01,749.01,710.01,745.0+31.0+1.81%2,600
2026-02-041,728.01,731.01,705.01,714.0-26.0-1.49%2,000
2026-02-031,740.01,777.01,724.01,740.0-4.0-0.23%1,500
2026-02-021,727.01,784.01,727.01,744.0+11.0+0.63%2,700
2026-01-301,740.01,755.01,721.01,733.0+29.0+1.70%3,800
2026-01-291,704.01,719.01,704.01,704.0-13.0-0.76%1,900
2026-01-281,680.01,717.01,680.01,717.0+13.0+0.76%700
2026-01-271,664.01,710.01,664.01,704.0+30.0+1.79%3,300
2026-01-261,718.01,718.01,674.01,674.0-6.0-0.36%1,500
2026-01-231,680.01,680.01,680.01,680.0-2.0-0.12%400
2026-01-221,697.01,713.01,681.01,682.0-24.0-1.41%2,500
2026-01-211,712.01,723.01,650.01,706.0-27.0-1.56%7,500
2026-01-201,762.01,762.01,733.01,733.0+11.0+0.64%1,300
2026-01-191,720.01,750.01,705.01,722.0+21.0+1.23%8,800
2026-01-161,696.01,753.01,680.01,701.0-7.0-0.41%4,500
2026-01-151,660.01,708.01,660.01,708.0+49.0+2.95%3,900
2026-01-141,655.01,705.01,655.01,659.0+4.0+0.24%3,500
2026-01-131,664.01,693.01,655.01,655.0-8.0-0.48%2,700
2026-01-091,643.01,663.01,643.01,663.0-1.0-0.06%200
2026-01-081,649.01,681.01,600.01,664.0+5.0+0.30%11,800
2026-01-071,656.01,680.01,643.01,659.0-2.0-0.12%4,200
2026-01-061,662.01,681.01,641.01,661.0-1.0-0.06%4,300
2026-01-051,700.01,709.01,660.01,662.0-17.0-1.01%2,000
2025-12-301,651.01,697.01,651.01,679.0+22.0+1.33%1,900
2025-12-291,652.01,690.01,652.01,657.0-13.0-0.78%2,700
2025-12-261,699.01,700.01,650.01,670.0-45.0-2.62%13,700
2025-12-251,683.01,715.01,681.01,715.0+31.0+1.84%8,100
2025-12-241,700.01,700.01,674.01,684.0+2.0+0.12%7,100
2025-12-231,702.01,702.01,660.01,682.0-40.0-2.32%34,700
2025-12-221,739.01,765.01,705.01,722.0-17.0-0.98%8,900
2025-12-191,748.01,759.01,738.01,739.0-4.0-0.23%4,200
2025-12-181,759.01,790.01,743.01,743.0-16.0-0.91%2,200
2025-12-171,788.01,789.01,759.01,759.0-29.0-1.62%1,100
2025-12-161,767.01,795.01,746.01,788.0+18.0+1.02%5,200
2025-12-151,777.01,779.01,770.01,770.0-6.0-0.34%800
2025-12-121,780.01,810.01,776.01,776.0-12.0-0.67%4,300
2025-12-111,775.01,798.01,755.01,788.0+13.0+0.73%1,800
2025-12-101,760.01,810.01,752.01,775.0+14.0+0.80%4,700
2025-12-091,778.01,805.01,751.01,761.0-17.0-0.96%3,800
2025-12-081,787.01,787.01,777.01,778.0-20.0-1.11%4,700
2025-12-051,780.01,810.01,776.01,798.0+27.0+1.52%2,200
2025-12-041,800.01,800.01,765.01,771.0+8.0+0.45%2,300
2025-12-031,765.01,811.01,751.01,763.0-14.0-0.79%8,000
2025-12-021,790.01,790.01,742.01,777.0-19.0-1.06%10,300
2025-12-011,847.01,884.01,790.01,796.0-11.0-0.61%10,200
2025-11-281,800.01,857.01,800.01,807.0+7.0+0.39%6,900
2025-11-271,790.01,829.01,785.01,800.0+12.0+0.67%4,600
2025-11-261,802.01,802.01,760.01,788.0-36.0-1.97%4,500
2025-11-251,783.01,825.01,756.01,824.0+41.0+2.30%10,800
2025-11-211,765.01,788.01,750.01,783.0+15.0+0.85%3,400
2025-11-201,800.01,819.01,751.01,768.0-27.0-1.50%16,400
2025-11-191,778.01,850.01,750.01,795.0+17.0+0.96%4,800
2025-11-181,840.01,840.01,731.01,778.0+18.0+1.02%13,700
2025-11-171,862.01,870.01,713.01,760.0-272.0-13.39%31,900
2025-11-142,041.02,110.02,000.02,032.0-38.0-1.84%11,200
2025-11-132,042.02,085.02,030.02,070.0+14.0+0.68%6,400
2025-11-122,016.02,056.02,016.02,056.0+21.0+1.03%1,600
2025-11-112,048.02,089.02,019.02,035.0-12.0-0.59%3,500
2025-11-102,010.02,047.01,945.02,047.0+16.0+0.79%8,700
2025-11-072,022.02,072.02,020.02,031.0-2.0-0.10%3,500
2025-11-062,035.02,056.02,033.02,033.0-44.0-2.12%1,700
2025-11-052,067.02,077.02,020.02,077.0-36.0-1.70%2,100
2025-11-042,099.02,150.02,099.02,113.0+14.0+0.67%900
2025-10-312,120.02,120.02,036.02,099.00.00.00%2,700
2025-10-302,059.02,099.02,009.02,099.0+60.0+2.94%1,700
2025-10-292,075.02,075.02,000.02,039.0-52.0-2.49%6,200
2025-10-282,162.02,171.02,085.02,091.0-77.0-3.55%4,200
2025-10-272,208.02,209.02,150.02,168.0-40.0-1.81%1,900
2025-10-242,181.02,208.02,164.02,208.0+18.0+0.82%1,600
2025-10-232,177.02,251.02,170.02,190.0-29.0-1.31%4,100
2025-10-222,179.02,219.02,143.02,219.0-8.0-0.36%3,900
2025-10-212,234.02,276.02,227.02,227.0+32.0+1.46%2,600
2025-10-202,100.02,195.02,034.02,195.0+79.0+3.73%6,800
2025-10-172,087.02,178.02,087.02,116.0+6.0+0.28%2,800
2025-10-162,132.02,163.02,091.02,110.0-35.0-1.63%4,600
2025-10-152,098.02,170.02,075.02,145.0+97.0+4.74%7,400
2025-10-142,013.02,055.01,989.02,048.0-57.0-2.71%10,900
2025-10-102,195.02,200.02,040.02,105.0-120.0-5.39%14,800
2025-10-092,234.02,241.02,185.02,225.0-55.0-2.41%5,700
2025-10-082,265.02,300.02,260.02,280.0+6.0+0.26%900
2025-10-072,283.02,348.02,252.02,274.0-10.0-0.44%4,800
2025-10-062,272.02,320.02,207.02,284.0+12.0+0.53%5,900
2025-10-032,187.02,272.02,175.02,272.0+35.0+1.56%11,200
2025-10-022,332.02,332.02,211.02,237.0-95.0-4.07%11,300
2025-10-012,324.02,371.02,200.02,332.0-42.0-1.77%18,900
2025-09-302,509.02,509.02,374.02,374.0-139.0-5.53%9,300
2025-09-292,568.02,569.02,513.02,513.0-5.0-0.20%5,300
2025-09-262,500.02,518.02,496.02,518.0+22.0+0.88%4,600
2025-09-252,455.02,525.02,455.02,496.0+41.0+1.67%5,600
2025-09-242,452.02,500.02,444.02,455.0+3.0+0.12%8,200
2025-09-222,433.02,490.02,410.02,452.0+11.0+0.45%4,100
2025-09-192,447.02,487.02,432.02,441.0-6.0-0.25%4,800
2025-09-182,541.02,541.02,422.02,447.0-72.0-2.86%6,000
2025-09-172,442.02,519.02,431.02,519.0+66.0+2.69%3,300
2025-09-162,489.02,491.02,415.02,453.0-86.0-3.39%6,500
2025-09-122,513.02,552.02,456.02,539.0——7,400

直近120営業日分を表示