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

ＷＯＬＶＥＳ　ＨＡＮＤ(194A)の株価時系列情報

ＷＯＬＶＥＳ　ＨＡＮＤ(194A)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
2026/02/24 1,970 2,020 1,875 1,922 49,900
2026/02/20 1,954 1,985 1,940 1,948 24,900
2026/02/19 2,004 2,004 1,932 1,994 22,300
2026/02/18 2,005 2,094 1,945 1,964 38,200
2026/02/17 2,125 2,130 1,995 1,996 28,400
2026/02/16 2,085 2,107 1,880 2,096 86,400
2026/02/13 2,034 2,170 2,010 2,085 44,100
2026/02/12 2,200 2,210 2,031 2,035 69,000
2026/02/10 2,100 2,200 2,057 2,161 36,500
2026/02/09 2,110 2,110 2,011 2,074 30,600
2026/02/06 2,080 2,080 1,964 2,060 31,800
2026/02/05 2,205 2,235 2,015 2,071 81,200
2026/02/04 1,961 2,239 1,961 2,201 63,100
2026/02/03 1,942 2,022 1,942 1,983 20,600
2026/02/02 2,055 2,150 1,940 1,942 56,200
2026/01/30 2,000 2,060 1,950 2,055 26,700
2026/01/29 1,984 2,027 1,916 2,004 41,700
2026/01/28 2,078 2,079 1,945 1,998 35,400
2026/01/27 2,092 2,137 1,973 2,078 77,600
2026/01/26 1,879 2,054 1,850 2,042 73,900
2026/01/23 1,863 1,884 1,855 1,883 18,100
2026/01/22 1,961 1,961 1,797 1,850 59,800
2026/01/21 1,880 1,941 1,874 1,889 15,500
2026/01/20 1,941 1,941 1,865 1,908 48,100
2026/01/19 1,902 1,981 1,872 1,941 18,400
2026/01/16 1,964 1,967 1,900 1,901 24,200
2026/01/15 1,825 2,019 1,820 1,936 66,900
2026/01/14 1,885 1,940 1,832 1,834 25,900
2026/01/13 1,940 2,034 1,855 1,885 79,900
2026/01/09 1,906 1,934 1,844 1,930 35,000
2026/01/08 1,830 1,940 1,805 1,890 36,800
2026/01/07 1,910 1,910 1,804 1,825 48,500
2026/01/06 1,738 1,952 1,738 1,920 89,300
2026/01/05 1,870 1,871 1,735 1,735 48,800
2025/12/30 1,919 1,925 1,803 1,857 63,500
2025/12/29 1,830 1,934 1,830 1,920 43,300
2025/12/26 1,845 1,847 1,793 1,825 18,000
2025/12/25 1,805 1,847 1,767 1,847 14,000
2025/12/24 1,849 1,860 1,756 1,805 31,900
2025/12/23 1,855 1,859 1,780 1,834 30,700
2025/12/22 1,935 1,936 1,801 1,834 28,200
2025/12/19 1,827 1,920 1,803 1,898 35,200
2025/12/18 1,731 1,866 1,720 1,811 44,200
2025/12/17 1,743 1,761 1,709 1,755 16,100
2025/12/16 1,804 1,841 1,730 1,751 32,600
2025/12/15 1,693 1,849 1,690 1,822 63,600
2025/12/12 1,652 1,726 1,652 1,693 27,200
2025/12/11 1,762 1,762 1,640 1,655 93,100
2025/12/10 1,800 1,875 1,770 1,784 47,200
2025/12/09 1,779 1,819 1,740 1,797 55,400
2025/12/08 1,767 1,879 1,724 1,859 62,500
2025/12/05 2,014 2,014 1,763 1,797 103,100
2025/12/04 2,014 2,059 1,919 1,965 99,500
2025/12/03 1,909 2,007 1,898 1,975 59,800
2025/12/02 1,826 2,004 1,764 1,925 119,300
2025/12/01 1,990 2,016 1,850 1,864 53,400
2025/11/28 2,003 2,065 1,938 1,992 114,700
2025/11/27 1,961 2,001 1,825 1,965 121,000
2025/11/26 2,022 2,055 1,881 1,925 148,000
2025/11/25 2,216 2,259 2,002 2,041 106,900
2025/11/21 2,238 2,436 2,150 2,181 164,100
2025/11/20 2,060 2,391 2,060 2,257 333,800
2025/11/19 2,357 2,438 2,000 2,041 186,700
2025/11/18 2,440 2,900 2,120 2,358 547,600
2025/11/17 2,060 2,470 2,052 2,407 207,100
2025/11/14 2,000 2,048 1,911 2,048 80,000
2025/11/13 1,769 2,100 1,751 1,991 250,800
2025/11/12 1,631 1,786 1,591 1,769 91,100
2025/11/11 1,597 1,644 1,577 1,627 44,300
2025/11/10 1,545 1,576 1,521 1,569 37,600
2025/11/07 1,566 1,588 1,507 1,540 59,500
2025/11/06 1,489 1,619 1,466 1,582 110,300
2025/11/05 1,401 1,467 1,359 1,464 58,300
2025/11/04 1,369 1,427 1,369 1,423 48,000
2025/10/31 1,407 1,449 1,352 1,373 46,300
2025/10/30 1,350 1,396 1,286 1,377 81,800
2025/10/29 1,414 1,452 1,330 1,358 92,800
2025/10/28 1,506 1,519 1,358 1,405 192,000
2025/10/27 1,638 1,669 1,490 1,544 176,000
2025/10/24 1,475 1,649 1,455 1,598 174,700
2025/10/23 1,356 1,500 1,330 1,479 106,800
2025/10/22 1,427 1,429 1,330 1,356 101,000
2025/10/21 1,351 1,512 1,272 1,354 300,100
2025/10/20 1,302 1,364 1,195 1,329 189,000
2025/10/17 1,150 1,249 1,142 1,242 178,800
2025/10/16 1,131 1,187 1,124 1,150 59,300
2025/10/15 1,137 1,158 1,105 1,117 38,700
2025/10/14 1,104 1,216 1,085 1,085 164,100
2025/10/10 1,100 1,115 1,075 1,085 29,800
2025/10/09 1,137 1,153 1,093 1,098 54,200
2025/10/08 1,086 1,148 1,086 1,123 57,200
2025/10/07 1,172 1,172 1,056 1,085 107,000
2025/10/06 1,198 1,198 1,078 1,172 137,100
2025/10/03 1,068 1,144 1,063 1,143 56,700
2025/10/02 1,046 1,102 1,045 1,074 50,200
2025/10/01 1,099 1,099 1,038 1,051 27,900
2025/09/30 1,083 1,105 1,064 1,099 21,400
2025/09/29 1,045 1,116 1,045 1,101 33,600
2025/09/26 1,068 1,068 1,025 1,039 19,200
2025/09/25 1,100 1,100 1,050 1,050 26,100
2025/09/24 1,023 1,099 980 1,097 66,300
2025/09/22 1,057 1,064 1,008 1,022 29,800
2025/09/19 972 1,031 970 1,031 74,100
2025/09/18 943 972 943 968 43,000
2025/09/17 920 946 911 936 33,100
2025/09/16 920 931 895 920 17,500
2025/09/12 909 909 894 905 7,600
2025/09/11 907 916 899 899 10,500
2025/09/10 911 915 904 909 13,000
2025/09/09 930 932 908 914 6,700
2025/09/08 945 945 914 927 10,300
2025/09/05 902 944 902 930 15,300
2025/09/04 909 918 888 899 22,700
2025/09/03 929 939 905 909 21,600
2025/09/02 933 950 924 931 18,400
2025/09/01 948 949 932 932 8,900
2025/08/29 930 952 928 949 18,700
2025/08/28 930 945 903 925 31,900
2025/08/27 939 945 910 930 31,500
2025/08/26 911 943 903 938 21,800
2025/08/25 934 966 922 922 55,300
2025/08/22 935 943 921 935 29,100
2025/08/21 880 938 880 935 59,100
2025/08/20 891 898 870 889 54,800
2025/08/19 970 972 888 895 107,100
2025/08/18 958 978 910 955 407,000
2025/08/15 830 844 804 838 146,800
2025/08/14 749 771 741 770 9,000
2025/08/13 728 746 723 746 6,300
2025/08/12 775 775 721 725 34,600
2025/08/08 770 778 754 770 6,600
2025/08/07 751 768 751 762 2,500
2025/08/06 750 757 733 750 3,500
2025/08/05 758 772 745 746 2,900
2025/08/04 769 770 758 758 2,400
2025/08/01 759 768 758 768 1,800
2025/07/31 753 769 753 758 1,700
2025/07/30 772 772 747 754 2,700
2025/07/29 768 768 725 757 5,800
2025/07/28 764 775 763 769 4,600
2025/07/25 750 778 748 771 25,900
2025/07/24 744 750 735 747 4,400
2025/07/23 734 765 734 744 8,400
2025/07/22 725 770 717 731 22,600
2025/07/18 730 738 710 714 12,000
2025/07/17 712 723 712 720 3,100
2025/07/16 713 717 710 713 2,800
2025/07/15 716 717 713 713 2,100
2025/07/14 719 719 716 716 1,100
2025/07/11 721 724 719 719 2,100
2025/07/10 717 719 716 716 1,600
2025/07/09 713 719 713 716 1,600
2025/07/08 711 718 711 716 800
2025/07/07 712 718 711 712 3,300
2025/07/04 711 719 711 712 2,500
2025/07/03 720 720 707 711 6,200
2025/07/02 740 743 716 720 11,100
2025/07/01 739 746 736 740 2,400
2025/06/30 746 751 738 743 8,200
2025/06/27 748 748 732 745 5,800
2025/06/26 725 741 720 730 9,400
2025/06/25 759 759 731 731 7,000
2025/06/24 730 759 726 759 4,100
2025/06/23 720 727 717 725 4,000
2025/06/20 728 728 720 720 3,400
2025/06/19 727 736 725 728 6,800
2025/06/18 716 722 715 720 8,200
2025/06/17 786 787 701 714 75,500
2025/06/16 726 801 726 786 57,300
2025/06/13 745 745 726 726 2,700
2025/06/12 738 740 734 734 1,200
2025/06/11 747 748 740 746 1,600
2025/06/10 741 752 740 741 4,800
2025/06/09 746 754 740 740 2,500
2025/06/06 754 755 737 746 6,000
2025/06/05 753 759 751 756 4,100
2025/06/04 734 758 734 749 11,000
2025/06/03 722 741 710 734 12,500
2025/06/02 701 722 701 722 5,100
2025/05/30 723 725 704 704 4,400
2025/05/29 704 718 704 712 4,100
2025/05/28 707 715 700 705 6,900
2025/05/27 697 707 697 707 3,600
2025/05/26 698 714 686 686 6,100
2025/05/23 706 706 698 698 5,500
2025/05/22 712 727 698 709 9,000
2025/05/21 707 728 707 715 5,800
2025/05/20 706 729 706 715 9,700
2025/05/19 701 723 700 712 8,100
2025/05/16 691 719 689 701 20,600
2025/05/15 744 754 741 751 9,100
2025/05/14 746 746 731 742 3,200
2025/05/13 753 753 724 738 10,300
2025/05/12 746 761 743 754 7,500
2025/05/09 765 766 745 745 7,200
2025/05/08 748 769 742 750 12,500
2025/05/07 710 735 705 735 13,100
2025/05/02 704 708 700 701 3,400
2025/05/01 700 712 700 707 4,100
2025/04/30 716 716 702 705 4,100

このページの先頭へ