日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＷＯＷＯＷ(4839)の株価時系列情報

ＷＯＷＯＷ(4839)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,795 2,802 2,757 2,765 11,200
2019/12/27 2,774 2,809 2,770 2,795 10,800
2019/12/26 2,740 2,775 2,729 2,775 18,200
2019/12/25 2,771 2,772 2,740 2,740 9,300
2019/12/24 2,806 2,817 2,768 2,780 10,200
2019/12/23 2,820 2,830 2,791 2,803 11,700
2019/12/20 2,795 2,834 2,790 2,825 16,800
2019/12/19 2,799 2,813 2,791 2,800 8,900
2019/12/18 2,806 2,806 2,770 2,800 11,100
2019/12/17 2,802 2,810 2,777 2,809 23,800
2019/12/16 2,776 2,790 2,768 2,780 10,500
2019/12/13 2,786 2,819 2,759 2,773 33,600
2019/12/12 2,750 2,757 2,721 2,755 8,300
2019/12/11 2,774 2,774 2,734 2,734 8,200
2019/12/10 2,730 2,773 2,723 2,773 22,500
2019/12/09 2,740 2,742 2,712 2,712 9,900
2019/12/06 2,678 2,730 2,671 2,730 21,000
2019/12/05 2,697 2,697 2,664 2,678 17,600
2019/12/04 2,700 2,700 2,675 2,688 19,700
2019/12/03 2,694 2,698 2,666 2,682 12,300
2019/12/02 2,700 2,726 2,694 2,701 8,600
2019/11/29 2,710 2,713 2,692 2,693 7,600
2019/11/28 2,726 2,726 2,695 2,716 8,100
2019/11/27 2,725 2,738 2,713 2,726 7,400
2019/11/26 2,732 2,748 2,724 2,738 19,300
2019/11/25 2,750 2,750 2,729 2,732 9,400
2019/11/22 2,741 2,749 2,726 2,727 9,300
2019/11/21 2,726 2,731 2,694 2,728 12,600
2019/11/20 2,726 2,727 2,696 2,714 8,700
2019/11/19 2,720 2,735 2,717 2,726 6,400
2019/11/18 2,712 2,728 2,700 2,722 10,100
2019/11/15 2,693 2,736 2,693 2,724 10,500
2019/11/14 2,702 2,709 2,682 2,692 15,000
2019/11/13 2,768 2,768 2,700 2,708 14,400
2019/11/12 2,766 2,772 2,737 2,760 18,200
2019/11/11 2,750 2,784 2,748 2,777 33,100
2019/11/08 2,699 2,747 2,696 2,737 52,200
2019/11/07 2,640 2,697 2,640 2,697 26,100
2019/11/06 2,676 2,680 2,633 2,638 27,700
2019/11/05 2,678 2,685 2,660 2,676 27,400
2019/11/01 2,658 2,676 2,628 2,649 31,400
2019/10/31 2,643 2,660 2,608 2,608 30,200
2019/10/30 2,617 2,670 2,609 2,667 40,400
2019/10/29 2,649 2,672 2,608 2,608 43,500
2019/10/28 2,634 2,634 2,613 2,621 19,000
2019/10/25 2,600 2,661 2,579 2,637 77,700
2019/10/24 2,601 2,608 2,588 2,588 12,800
2019/10/23 2,585 2,591 2,570 2,591 11,100
2019/10/21 2,574 2,587 2,574 2,581 8,600
2019/10/18 2,581 2,598 2,557 2,563 17,400
2019/10/17 2,595 2,613 2,575 2,575 14,100
2019/10/16 2,601 2,637 2,600 2,600 18,500
2019/10/15 2,559 2,596 2,557 2,586 20,000
2019/10/11 2,540 2,542 2,522 2,540 23,100
2019/10/10 2,557 2,557 2,529 2,539 12,700
2019/10/09 2,578 2,585 2,551 2,553 15,500
2019/10/08 2,555 2,573 2,554 2,570 14,200
2019/10/07 2,555 2,555 2,529 2,547 9,100
2019/10/04 2,541 2,558 2,528 2,558 13,800
2019/10/03 2,583 2,587 2,525 2,549 33,200
2019/10/02 2,619 2,642 2,602 2,603 19,500
2019/10/01 2,611 2,655 2,603 2,620 21,800
2019/09/30 2,600 2,644 2,581 2,619 36,500
2019/09/27 2,680 2,680 2,583 2,617 105,800
2019/09/26 2,695 2,729 2,695 2,707 141,300
2019/09/25 2,670 2,691 2,670 2,680 41,500
2019/09/24 2,665 2,690 2,665 2,665 42,900
2019/09/20 2,698 2,699 2,644 2,663 51,800
2019/09/19 2,627 2,685 2,622 2,680 47,300
2019/09/18 2,644 2,648 2,603 2,607 35,300
2019/09/17 2,632 2,644 2,621 2,632 91,500
2019/09/13 2,613 2,634 2,601 2,625 48,700
2019/09/12 2,625 2,628 2,580 2,580 59,000
2019/09/11 2,583 2,616 2,575 2,601 26,600
2019/09/10 2,577 2,585 2,558 2,558 27,500
2019/09/09 2,544 2,575 2,537 2,574 37,200
2019/09/06 2,559 2,563 2,530 2,530 26,500
2019/09/05 2,507 2,558 2,507 2,543 53,200
2019/09/04 2,508 2,525 2,501 2,501 16,800
2019/09/03 2,501 2,522 2,497 2,514 45,800
2019/09/02 2,530 2,533 2,506 2,506 14,000
2019/08/30 2,501 2,529 2,500 2,526 53,300
2019/08/29 2,487 2,497 2,477 2,486 26,800
2019/08/28 2,493 2,493 2,458 2,474 14,300
2019/08/27 2,484 2,493 2,477 2,477 10,900
2019/08/26 2,465 2,471 2,450 2,460 25,100
2019/08/23 2,479 2,480 2,463 2,471 11,900
2019/08/22 2,485 2,492 2,471 2,476 13,100
2019/08/21 2,489 2,489 2,475 2,482 13,700
2019/08/20 2,484 2,510 2,471 2,509 11,800
2019/08/19 2,460 2,472 2,449 2,464 15,800
2019/08/16 2,456 2,456 2,442 2,449 19,300
2019/08/15 2,454 2,465 2,434 2,456 24,300
2019/08/14 2,492 2,501 2,482 2,490 20,900
2019/08/13 2,511 2,511 2,480 2,492 27,300
2019/08/09 2,552 2,552 2,525 2,539 18,000
2019/08/08 2,541 2,553 2,534 2,535 15,900
2019/08/07 2,530 2,565 2,525 2,554 18,000
2019/08/06 2,485 2,529 2,463 2,526 28,300
2019/08/05 2,556 2,560 2,495 2,524 38,800
2019/08/02 2,589 2,593 2,558 2,568 51,800
2019/08/01 2,622 2,646 2,584 2,638 33,000
2019/07/31 2,586 2,703 2,575 2,630 74,900
2019/07/30 2,602 2,628 2,602 2,609 17,800
2019/07/29 2,608 2,608 2,594 2,603 14,800
2019/07/26 2,600 2,611 2,598 2,607 6,500
2019/07/25 2,596 2,623 2,592 2,598 14,100
2019/07/24 2,607 2,607 2,586 2,595 20,600
2019/07/23 2,607 2,612 2,601 2,601 19,700
2019/07/22 2,615 2,616 2,604 2,604 10,900
2019/07/19 2,603 2,638 2,603 2,615 17,000
2019/07/18 2,660 2,663 2,600 2,600 24,700
2019/07/17 2,660 2,665 2,641 2,658 16,700
2019/07/16 2,716 2,748 2,665 2,665 25,600
2019/07/12 2,721 2,750 2,716 2,716 9,400
2019/07/11 2,724 2,749 2,716 2,728 13,400
2019/07/10 2,711 2,737 2,709 2,724 10,200
2019/07/09 2,721 2,740 2,715 2,715 7,000
2019/07/08 2,733 2,747 2,720 2,720 11,800
2019/07/05 2,752 2,754 2,728 2,733 10,900
2019/07/04 2,729 2,755 2,729 2,752 6,500
2019/07/03 2,700 2,741 2,700 2,729 8,800
2019/07/02 2,715 2,727 2,700 2,702 9,000
2019/07/01 2,666 2,720 2,666 2,720 14,800
2019/06/28 2,679 2,703 2,654 2,654 19,400
2019/06/27 2,682 2,698 2,676 2,680 10,300
2019/06/26 2,680 2,724 2,680 2,682 18,000
2019/06/25 2,719 2,726 2,677 2,680 11,500
2019/06/24 2,693 2,719 2,673 2,701 20,600
2019/06/21 2,639 2,683 2,639 2,683 21,600
2019/06/20 2,633 2,695 2,632 2,660 25,500
2019/06/19 2,617 2,620 2,602 2,603 19,000
2019/06/18 2,635 2,649 2,597 2,601 13,200
2019/06/17 2,663 2,663 2,610 2,614 14,300
2019/06/14 2,673 2,673 2,650 2,658 21,500
2019/06/13 2,663 2,675 2,645 2,660 12,300
2019/06/12 2,657 2,664 2,644 2,657 15,500
2019/06/11 2,632 2,637 2,620 2,637 18,200
2019/06/10 2,636 2,637 2,610 2,622 21,400
2019/06/07 2,637 2,646 2,625 2,635 10,900
2019/06/06 2,636 2,656 2,627 2,632 14,500
2019/06/05 2,646 2,648 2,613 2,637 20,000
2019/06/04 2,594 2,609 2,571 2,609 19,700
2019/06/03 2,630 2,630 2,576 2,594 23,600
2019/05/31 2,692 2,695 2,628 2,642 22,100
2019/05/30 2,701 2,719 2,692 2,692 13,700
2019/05/29 2,702 2,721 2,694 2,709 13,900
2019/05/28 2,730 2,730 2,687 2,702 24,400
2019/05/27 2,704 2,730 2,703 2,730 9,500
2019/05/24 2,675 2,717 2,670 2,701 21,100
2019/05/23 2,687 2,688 2,666 2,675 14,400
2019/05/22 2,770 2,770 2,672 2,674 34,000
2019/05/21 2,772 2,785 2,755 2,770 16,800
2019/05/20 2,759 2,780 2,759 2,772 16,100
2019/05/17 2,689 2,739 2,680 2,739 27,300
2019/05/16 2,752 2,752 2,645 2,678 47,400
2019/05/15 2,827 2,827 2,739 2,761 25,800
2019/05/14 2,800 2,814 2,780 2,790 16,600
2019/05/13 2,861 2,862 2,822 2,831 9,200
2019/05/10 2,860 2,885 2,835 2,842 18,800
2019/05/09 2,855 2,879 2,824 2,861 24,000
2019/05/08 2,880 2,880 2,834 2,855 20,800
2019/05/07 2,900 2,928 2,885 2,889 14,700
2019/04/26 2,877 2,897 2,861 2,876 15,100
2019/04/25 2,877 2,894 2,872 2,877 12,600
2019/04/24 2,889 2,900 2,861 2,869 13,800
2019/04/23 2,861 2,887 2,860 2,879 8,000
2019/04/22 2,862 2,869 2,848 2,857 8,400
2019/04/19 2,888 2,892 2,858 2,870 15,300
2019/04/18 2,912 2,915 2,853 2,865 12,700
2019/04/17 2,912 2,935 2,896 2,912 10,300
2019/04/16 2,904 2,916 2,889 2,901 12,000
2019/04/15 2,869 2,893 2,820 2,889 23,200
2019/04/12 2,860 2,868 2,826 2,838 15,600
2019/04/11 2,865 2,898 2,865 2,881 9,300
2019/04/10 2,857 2,878 2,851 2,859 12,100
2019/04/09 2,885 2,885 2,853 2,860 16,800
2019/04/08 2,900 2,911 2,880 2,882 9,200
2019/04/05 2,909 2,910 2,885 2,895 12,700
2019/04/04 2,910 2,915 2,890 2,897 19,100
2019/04/03 2,960 2,964 2,910 2,916 33,500
2019/04/02 3,035 3,035 2,955 2,964 15,000
2019/04/01 3,030 3,040 3,000 3,035 29,100
2019/03/29 2,982 2,988 2,959 2,964 11,800
2019/03/28 2,980 2,980 2,955 2,971 20,100
2019/03/27 2,950 2,995 2,950 2,980 23,900
2019/03/26 2,973 3,045 2,973 3,030 27,200
2019/03/25 3,035 3,035 2,953 2,969 33,100
2019/03/22 3,040 3,050 3,015 3,045 22,300
2019/03/20 3,050 3,050 3,015 3,030 12,300
2019/03/19 3,065 3,065 3,015 3,035 12,700
2019/03/18 2,999 3,050 2,999 3,045 11,900
2019/03/15 2,980 3,020 2,970 2,970 20,600
2019/03/14 3,020 3,020 2,970 2,976 11,000
2019/03/13 2,977 3,020 2,975 3,000 16,300
2019/03/12 3,005 3,025 2,984 2,991 22,900
2019/03/11 3,000 3,010 2,975 3,005 19,800
2019/03/08 3,005 3,040 2,996 3,005 19,300
2019/03/07 3,000 3,050 2,990 3,045 22,400
2019/03/06 3,010 3,025 3,000 3,000 9,100
2019/03/05 3,000 3,030 3,000 3,030 8,800
2019/03/04 3,000 3,010 2,983 3,005 10,600
2019/03/01 3,035 3,040 3,010 3,010 9,800
2019/02/28 3,030 3,060 3,025 3,030 15,300
2019/02/27 3,025 3,025 2,986 3,005 28,200
2019/02/26 3,045 3,050 3,000 3,010 9,100
2019/02/25 3,060 3,060 3,040 3,045 8,200
2019/02/22 3,055 3,060 3,040 3,055 11,200
2019/02/21 3,030 3,055 3,000 3,045 14,900
2019/02/20 2,981 3,030 2,966 3,020 30,200
2019/02/19 2,907 2,960 2,907 2,957 13,600
2019/02/18 2,934 2,934 2,912 2,932 8,400
2019/02/15 2,903 2,903 2,865 2,884 16,000
2019/02/14 2,876 2,926 2,876 2,917 19,500
2019/02/13 2,879 2,885 2,870 2,875 11,000
2019/02/12 2,870 2,884 2,854 2,876 14,400
2019/02/08 2,870 2,882 2,833 2,873 26,800
2019/02/07 2,895 2,917 2,859 2,887 29,700
2019/02/06 2,872 2,901 2,862 2,895 13,800
2019/02/05 2,833 2,872 2,822 2,872 18,800
2019/02/04 2,818 2,844 2,810 2,826 36,000
2019/02/01 2,838 2,864 2,825 2,847 33,100
2019/01/31 2,875 2,893 2,831 2,833 34,900
2019/01/30 2,890 2,890 2,842 2,843 29,800
2019/01/29 2,870 2,893 2,860 2,871 30,700
2019/01/28 2,953 2,969 2,896 2,896 28,200
2019/01/25 2,985 3,000 2,950 2,952 17,200
2019/01/24 2,960 2,992 2,941 2,985 18,700
2019/01/23 3,000 3,000 2,958 2,961 28,600
2019/01/22 3,020 3,030 2,995 3,010 14,200
2019/01/21 3,010 3,035 3,005 3,020 12,000
2019/01/18 3,005 3,035 2,993 2,999 26,200
2019/01/17 3,035 3,035 3,005 3,030 10,500
2019/01/16 3,020 3,055 3,010 3,010 7,900
2019/01/15 3,005 3,030 3,000 3,015 18,500
2019/01/11 3,060 3,085 3,030 3,030 16,200
2019/01/10 3,080 3,080 3,050 3,075 8,700
2019/01/09 3,065 3,105 3,065 3,085 8,500
2019/01/08 3,160 3,160 3,050 3,055 14,700
2019/01/07 3,090 3,140 3,075 3,135 17,100
2019/01/04 2,999 3,010 2,947 2,989 15,800

このページの先頭へ