ＷＡＣＵＬ(4173)の株価時系列情報
ＷＡＣＵＬ(4173)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 499 | 500 | 499 | 499 | 20,800 |
| 2025/06/12 | 499 | 500 | 499 | 499 | 5,800 |
| 2025/06/11 | 499 | 500 | 499 | 499 | 3,400 |
| 2025/06/10 | 499 | 499 | 499 | 499 | 4,000 |
| 2025/06/09 | 499 | 500 | 499 | 499 | 24,300 |
| 2025/06/06 | 499 | 500 | 499 | 499 | 7,000 |
| 2025/06/05 | 499 | 499 | 499 | 499 | 11,200 |
| 2025/06/04 | 499 | 500 | 499 | 499 | 8,700 |
| 2025/06/03 | 499 | 500 | 499 | 499 | 23,100 |
| 2025/06/02 | 498 | 499 | 498 | 498 | 64,100 |
| 2025/05/30 | 496 | 498 | 496 | 498 | 12,000 |
| 2025/05/29 | 496 | 497 | 496 | 496 | 40,800 |
| 2025/05/28 | 497 | 497 | 496 | 496 | 48,600 |
| 2025/05/27 | 500 | 500 | 497 | 497 | 34,000 |
| 2025/05/26 | 500 | 501 | 500 | 500 | 43,500 |
| 2025/05/23 | 501 | 501 | 500 | 500 | 8,700 |
| 2025/05/22 | 501 | 501 | 500 | 500 | 55,700 |
| 2025/05/21 | 500 | 501 | 500 | 500 | 117,800 |
| 2025/05/20 | 501 | 502 | 500 | 500 | 55,300 |
| 2025/05/19 | 501 | 501 | 500 | 501 | 78,700 |
| 2025/05/16 | 500 | 501 | 500 | 500 | 19,400 |
| 2025/05/15 | 500 | 501 | 499 | 500 | 243,600 |
| 2025/05/14 | 499 | 500 | 499 | 499 | 72,700 |
| 2025/05/13 | 499 | 499 | 497 | 499 | 180,400 |
| 2025/05/12 | 500 | 501 | 499 | 499 | 364,600 |
| 2025/05/09 | 501 | 501 | 500 | 500 | 309,200 |
| 2025/05/08 | 501 | 501 | 500 | 501 | 18,900 |
| 2025/05/07 | 501 | 502 | 500 | 500 | 609,400 |
| 2025/05/02 | 501 | 501 | 500 | 500 | 319,500 |
| 2025/05/01 | 500 | 501 | 500 | 501 | 43,900 |
| 2025/04/30 | 501 | 501 | 500 | 500 | 91,000 |
| 2025/04/28 | 500 | 501 | 500 | 501 | 156,000 |
| 2025/04/25 | 500 | 501 | 500 | 500 | 54,900 |
| 2025/04/24 | 500 | 501 | 500 | 500 | 61,800 |
| 2025/04/23 | 500 | 501 | 500 | 501 | 74,000 |
| 2025/04/22 | 500 | 500 | 499 | 500 | 393,400 |
| 2025/04/21 | 500 | 500 | 499 | 500 | 137,600 |
| 2025/04/18 | 500 | 500 | 499 | 499 | 202,600 |
| 2025/04/17 | 499 | 500 | 499 | 499 | 90,300 |
| 2025/04/16 | 499 | 500 | 499 | 500 | 343,400 |
| 2025/04/15 | 500 | 501 | 499 | 499 | 1,407,300 |
| 2025/04/14 | 455 | 455 | 455 | 455 | 17,500 |
| 2025/04/11 | 375 | 375 | 375 | 375 | 25,800 |
| 2025/04/10 | 275 | 295 | 275 | 295 | 60,300 |
| 2025/04/09 | 260 | 269 | 255 | 268 | 41,500 |
| 2025/04/08 | 257 | 276 | 257 | 276 | 29,900 |
| 2025/04/07 | 244 | 258 | 238 | 249 | 73,700 |
| 2025/04/04 | 283 | 289 | 263 | 263 | 99,900 |
| 2025/04/03 | 285 | 297 | 281 | 284 | 37,800 |
| 2025/04/02 | 293 | 293 | 289 | 290 | 24,000 |
| 2025/04/01 | 294 | 294 | 291 | 293 | 7,300 |
| 2025/03/31 | 295 | 296 | 291 | 295 | 74,000 |
| 2025/03/28 | 302 | 302 | 299 | 299 | 26,500 |
| 2025/03/27 | 304 | 304 | 299 | 300 | 11,800 |
| 2025/03/26 | 302 | 306 | 300 | 304 | 42,200 |
| 2025/03/25 | 301 | 303 | 300 | 300 | 14,100 |
| 2025/03/24 | 303 | 304 | 301 | 301 | 13,900 |
| 2025/03/21 | 300 | 305 | 300 | 304 | 36,300 |
| 2025/03/19 | 301 | 305 | 299 | 302 | 26,400 |
| 2025/03/18 | 297 | 301 | 297 | 301 | 14,500 |
| 2025/03/17 | 297 | 299 | 296 | 296 | 17,300 |
| 2025/03/14 | 299 | 299 | 296 | 297 | 14,200 |
| 2025/03/13 | 300 | 302 | 299 | 299 | 21,100 |
| 2025/03/12 | 294 | 305 | 294 | 302 | 24,400 |
| 2025/03/11 | 298 | 302 | 294 | 295 | 54,300 |
| 2025/03/10 | 299 | 302 | 298 | 302 | 9,100 |
| 2025/03/07 | 300 | 304 | 298 | 299 | 27,400 |
| 2025/03/06 | 299 | 308 | 299 | 302 | 25,100 |
| 2025/03/05 | 303 | 305 | 300 | 300 | 13,300 |
| 2025/03/04 | 303 | 307 | 301 | 306 | 7,800 |
| 2025/03/03 | 304 | 307 | 302 | 307 | 10,300 |
| 2025/02/28 | 305 | 310 | 300 | 305 | 21,800 |
| 2025/02/27 | 315 | 315 | 298 | 310 | 28,100 |
| 2025/02/26 | 315 | 317 | 309 | 315 | 13,000 |
| 2025/02/25 | 307 | 318 | 303 | 314 | 26,900 |
| 2025/02/21 | 317 | 318 | 307 | 307 | 30,500 |
| 2025/02/20 | 319 | 319 | 313 | 316 | 22,300 |
| 2025/02/19 | 316 | 324 | 316 | 321 | 29,000 |
| 2025/02/18 | 312 | 324 | 312 | 315 | 77,100 |
| 2025/02/17 | 306 | 317 | 305 | 311 | 62,700 |
| 2025/02/14 | 302 | 308 | 301 | 305 | 28,300 |
| 2025/02/13 | 300 | 303 | 300 | 302 | 9,000 |
| 2025/02/12 | 302 | 306 | 300 | 300 | 46,300 |
| 2025/02/10 | 301 | 307 | 299 | 302 | 44,600 |
| 2025/02/07 | 300 | 302 | 297 | 298 | 53,700 |
| 2025/02/06 | 300 | 303 | 299 | 301 | 7,700 |
| 2025/02/05 | 300 | 300 | 298 | 300 | 7,900 |
| 2025/02/04 | 301 | 302 | 297 | 298 | 26,400 |
| 2025/02/03 | 304 | 305 | 300 | 300 | 10,800 |
| 2025/01/31 | 303 | 307 | 303 | 304 | 4,800 |
| 2025/01/30 | 307 | 307 | 302 | 303 | 16,300 |
| 2025/01/29 | 303 | 309 | 303 | 309 | 34,500 |
| 2025/01/28 | 300 | 302 | 299 | 302 | 11,500 |
| 2025/01/27 | 302 | 303 | 301 | 301 | 13,300 |
| 2025/01/24 | 301 | 302 | 298 | 302 | 18,100 |
| 2025/01/23 | 301 | 301 | 297 | 297 | 42,400 |
| 2025/01/22 | 300 | 302 | 300 | 300 | 12,100 |
| 2025/01/21 | 300 | 304 | 300 | 300 | 8,000 |
| 2025/01/20 | 299 | 301 | 298 | 300 | 17,000 |
| 2025/01/17 | 304 | 304 | 298 | 299 | 15,000 |
| 2025/01/16 | 299 | 305 | 298 | 299 | 14,800 |
| 2025/01/15 | 301 | 302 | 298 | 299 | 14,800 |
| 2025/01/14 | 300 | 306 | 298 | 299 | 52,900 |
| 2025/01/10 | 320 | 322 | 314 | 315 | 36,200 |
| 2025/01/09 | 328 | 328 | 318 | 319 | 19,600 |
| 2025/01/08 | 317 | 341 | 316 | 328 | 61,200 |
| 2025/01/07 | 311 | 317 | 309 | 317 | 15,700 |
| 2025/01/06 | 315 | 318 | 309 | 310 | 20,600 |
| 2024/12/30 | 313 | 320 | 309 | 315 | 28,100 |
| 2024/12/27 | 305 | 311 | 302 | 311 | 26,800 |
| 2024/12/26 | 299 | 303 | 299 | 299 | 50,600 |
| 2024/12/25 | 301 | 305 | 299 | 299 | 73,100 |
| 2024/12/24 | 308 | 309 | 301 | 304 | 30,800 |
| 2024/12/23 | 311 | 312 | 309 | 310 | 36,000 |
| 2024/12/20 | 319 | 319 | 312 | 314 | 10,200 |
| 2024/12/19 | 311 | 318 | 311 | 318 | 20,500 |
| 2024/12/18 | 310 | 315 | 310 | 313 | 20,000 |
| 2024/12/17 | 317 | 317 | 311 | 311 | 9,700 |
| 2024/12/16 | 321 | 321 | 316 | 319 | 13,300 |
| 2024/12/13 | 318 | 321 | 317 | 321 | 6,700 |
| 2024/12/12 | 317 | 320 | 315 | 320 | 13,400 |
| 2024/12/11 | 318 | 320 | 313 | 320 | 15,600 |
| 2024/12/10 | 311 | 316 | 311 | 316 | 10,100 |
| 2024/12/09 | 316 | 319 | 310 | 310 | 46,400 |
| 2024/12/06 | 322 | 323 | 316 | 316 | 44,300 |
| 2024/12/05 | 328 | 328 | 320 | 322 | 22,400 |
| 2024/12/04 | 321 | 327 | 321 | 326 | 14,000 |
| 2024/12/03 | 323 | 325 | 318 | 320 | 21,900 |
| 2024/12/02 | 332 | 332 | 322 | 322 | 31,900 |
| 2024/11/29 | 330 | 333 | 329 | 332 | 19,700 |
| 2024/11/28 | 340 | 340 | 330 | 330 | 35,000 |
| 2024/11/27 | 347 | 350 | 339 | 340 | 27,100 |
| 2024/11/26 | 343 | 350 | 340 | 348 | 57,200 |
| 2024/11/25 | 330 | 333 | 330 | 333 | 8,600 |
| 2024/11/22 | 333 | 333 | 328 | 332 | 8,500 |
| 2024/11/21 | 326 | 330 | 325 | 329 | 8,400 |
| 2024/11/20 | 332 | 332 | 326 | 326 | 8,800 |
| 2024/11/19 | 334 | 335 | 329 | 331 | 14,400 |
| 2024/11/18 | 328 | 332 | 328 | 331 | 10,700 |
| 2024/11/15 | 336 | 341 | 330 | 330 | 13,400 |
| 2024/11/14 | 343 | 348 | 337 | 337 | 9,700 |
| 2024/11/13 | 354 | 357 | 343 | 343 | 25,900 |
| 2024/11/12 | 358 | 364 | 353 | 354 | 21,500 |
| 2024/11/11 | 368 | 369 | 356 | 359 | 15,200 |
| 2024/11/08 | 369 | 370 | 362 | 370 | 14,900 |
| 2024/11/07 | 363 | 372 | 363 | 368 | 19,600 |
| 2024/11/06 | 361 | 365 | 356 | 363 | 21,700 |
| 2024/11/05 | 358 | 366 | 352 | 363 | 10,600 |
| 2024/11/01 | 350 | 362 | 350 | 358 | 16,000 |
| 2024/10/31 | 351 | 359 | 347 | 353 | 19,800 |
| 2024/10/30 | 343 | 355 | 340 | 353 | 23,800 |
| 2024/10/29 | 338 | 344 | 328 | 343 | 27,000 |
| 2024/10/28 | 329 | 345 | 328 | 341 | 33,500 |
| 2024/10/25 | 337 | 341 | 333 | 335 | 14,500 |
| 2024/10/24 | 328 | 340 | 328 | 335 | 11,000 |
| 2024/10/23 | 331 | 342 | 329 | 333 | 42,000 |
| 2024/10/22 | 339 | 345 | 335 | 335 | 20,800 |
| 2024/10/21 | 341 | 348 | 335 | 344 | 19,300 |
| 2024/10/18 | 340 | 340 | 331 | 339 | 35,900 |
| 2024/10/17 | 335 | 346 | 335 | 339 | 20,100 |
| 2024/10/16 | 330 | 342 | 330 | 335 | 36,100 |
| 2024/10/15 | 335 | 344 | 330 | 342 | 28,900 |
| 2024/10/11 | 347 | 353 | 336 | 336 | 35,700 |
| 2024/10/10 | 360 | 363 | 348 | 348 | 46,800 |
| 2024/10/09 | 360 | 370 | 350 | 360 | 76,600 |
| 2024/10/08 | 387 | 388 | 361 | 372 | 70,800 |
| 2024/10/07 | 391 | 399 | 384 | 387 | 22,400 |
| 2024/10/04 | 393 | 397 | 391 | 391 | 9,100 |
| 2024/10/03 | 395 | 398 | 391 | 393 | 15,800 |
| 2024/10/02 | 386 | 398 | 386 | 388 | 17,300 |
| 2024/10/01 | 379 | 403 | 373 | 400 | 38,200 |
| 2024/09/30 | 375 | 385 | 375 | 381 | 18,100 |
| 2024/09/27 | 382 | 391 | 382 | 391 | 22,000 |
| 2024/09/26 | 378 | 381 | 376 | 381 | 7,800 |
| 2024/09/25 | 372 | 378 | 366 | 375 | 13,900 |
| 2024/09/24 | 367 | 372 | 362 | 371 | 5,800 |
| 2024/09/20 | 369 | 376 | 366 | 366 | 10,000 |
| 2024/09/19 | 358 | 368 | 356 | 368 | 13,700 |
| 2024/09/18 | 353 | 356 | 350 | 353 | 8,700 |
| 2024/09/17 | 360 | 361 | 349 | 350 | 9,400 |
| 2024/09/13 | 361 | 364 | 360 | 360 | 4,600 |
| 2024/09/12 | 359 | 367 | 359 | 363 | 8,700 |
| 2024/09/11 | 368 | 368 | 351 | 356 | 10,000 |
| 2024/09/10 | 365 | 369 | 365 | 367 | 3,800 |
| 2024/09/09 | 355 | 365 | 351 | 365 | 24,100 |
| 2024/09/06 | 370 | 371 | 360 | 365 | 9,200 |
| 2024/09/05 | 362 | 378 | 362 | 369 | 7,600 |
| 2024/09/04 | 375 | 376 | 357 | 368 | 46,200 |
| 2024/09/03 | 384 | 389 | 382 | 383 | 16,400 |
| 2024/09/02 | 381 | 385 | 378 | 383 | 14,800 |
| 2024/08/30 | 376 | 386 | 376 | 384 | 17,300 |
| 2024/08/29 | 372 | 379 | 370 | 377 | 15,900 |
| 2024/08/28 | 384 | 384 | 373 | 374 | 27,100 |
| 2024/08/27 | 380 | 385 | 380 | 383 | 15,600 |
| 2024/08/26 | 386 | 392 | 377 | 386 | 34,000 |
| 2024/08/23 | 387 | 387 | 382 | 383 | 20,900 |
| 2024/08/22 | 386 | 390 | 383 | 387 | 29,100 |
| 2024/08/21 | 387 | 392 | 387 | 388 | 14,300 |
| 2024/08/20 | 375 | 393 | 375 | 389 | 27,400 |
| 2024/08/19 | 373 | 380 | 371 | 375 | 16,400 |