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

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
2021/12/30 1,250 1,269 1,200 1,250 36,200
2021/12/29 1,205 1,269 1,201 1,253 45,100
2021/12/28 1,129 1,225 1,127 1,220 109,300
2021/12/27 1,175 1,175 1,106 1,114 57,500
2021/12/24 1,210 1,250 1,168 1,173 50,600
2021/12/23 1,263 1,333 1,213 1,225 63,700
2021/12/22 1,158 1,285 1,158 1,243 109,900
2021/12/21 1,173 1,174 1,115 1,150 63,900
2021/12/20 1,213 1,220 1,160 1,162 49,700
2021/12/17 1,209 1,260 1,209 1,230 48,800
2021/12/16 1,224 1,245 1,199 1,216 25,600
2021/12/15 1,200 1,233 1,190 1,213 30,000
2021/12/14 1,230 1,264 1,200 1,213 31,100
2021/12/13 1,250 1,274 1,224 1,233 27,900
2021/12/10 1,290 1,292 1,252 1,257 18,600
2021/12/09 1,315 1,339 1,296 1,297 35,500
2021/12/08 1,343 1,343 1,306 1,314 27,000
2021/12/07 1,237 1,317 1,237 1,313 33,500
2021/12/06 1,296 1,296 1,230 1,230 27,300
2021/12/03 1,243 1,287 1,210 1,280 36,000
2021/12/02 1,252 1,260 1,202 1,218 37,100
2021/12/01 1,203 1,287 1,199 1,276 50,200
2021/11/30 1,307 1,313 1,220 1,220 42,500
2021/11/29 1,282 1,377 1,271 1,277 51,400
2021/11/26 1,397 1,398 1,300 1,322 56,100
2021/11/25 1,440 1,440 1,397 1,398 26,700
2021/11/24 1,473 1,473 1,397 1,440 48,600
2021/11/22 1,466 1,475 1,416 1,474 30,400
2021/11/19 1,508 1,525 1,466 1,472 22,800
2021/11/18 1,529 1,529 1,461 1,513 37,200
2021/11/17 1,557 1,557 1,510 1,532 23,800
2021/11/16 1,557 1,572 1,529 1,553 28,500
2021/11/15 1,493 1,554 1,488 1,554 56,900
2021/11/12 1,415 1,470 1,415 1,457 25,300
2021/11/11 1,431 1,436 1,380 1,415 37,800
2021/11/10 1,481 1,495 1,435 1,438 32,300
2021/11/09 1,523 1,550 1,489 1,495 41,200
2021/11/08 1,535 1,535 1,477 1,496 32,400
2021/11/05 1,532 1,580 1,509 1,516 29,900
2021/11/04 1,493 1,565 1,485 1,565 45,500
2021/11/02 1,504 1,537 1,488 1,494 32,400
2021/11/01 1,565 1,565 1,517 1,517 35,500
2021/10/29 1,494 1,588 1,470 1,577 92,900
2021/10/28 1,370 1,543 1,370 1,534 105,700
2021/10/27 1,399 1,412 1,366 1,383 36,800
2021/10/26 1,416 1,426 1,396 1,399 49,900
2021/10/25 1,440 1,469 1,390 1,390 87,800
2021/10/22 1,506 1,528 1,468 1,470 64,700
2021/10/21 1,506 1,542 1,495 1,514 72,100
2021/10/20 1,532 1,566 1,490 1,544 125,600
2021/10/19 1,563 1,610 1,523 1,532 124,900
2021/10/18 1,523 1,545 1,477 1,545 125,100
2021/10/15 1,523 1,575 1,496 1,548 120,700
2021/10/14 1,548 1,583 1,495 1,521 299,100
2021/10/13 1,678 1,689 1,556 1,562 404,900
2021/10/12 1,700 1,756 1,680 1,691 532,700
2021/10/11 2,021 2,150 2,009 2,119 233,800
2021/10/08 1,905 1,971 1,905 1,960 46,700
2021/10/07 1,840 1,932 1,840 1,891 59,300
2021/10/06 1,910 1,945 1,812 1,813 100,300
2021/10/05 1,996 1,996 1,812 1,880 156,400
2021/10/04 2,133 2,138 2,008 2,020 70,800
2021/10/01 2,125 2,158 2,080 2,096 47,100
2021/09/30 2,199 2,199 2,133 2,152 45,400
2021/09/29 2,150 2,200 2,126 2,182 67,500
2021/09/28 2,288 2,295 2,134 2,213 118,600
2021/09/27 2,134 2,223 2,124 2,215 124,500
2021/09/24 2,046 2,091 2,036 2,084 34,500
2021/09/22 2,022 2,033 2,000 2,006 39,000
2021/09/21 2,012 2,064 2,011 2,055 38,300
2021/09/17 2,063 2,107 2,063 2,070 52,900
2021/09/16 2,270 2,278 2,063 2,063 77,300
2021/09/15 2,210 2,280 2,122 2,260 60,200
2021/09/14 2,345 2,346 2,218 2,239 69,500
2021/09/13 2,198 2,346 2,198 2,346 65,100
2021/09/10 2,095 2,181 2,075 2,180 59,700
2021/09/09 2,034 2,082 2,034 2,078 29,800
2021/09/08 2,028 2,047 2,011 2,047 24,400
2021/09/07 2,045 2,075 2,005 2,005 61,000
2021/09/06 2,135 2,135 2,040 2,040 52,900
2021/09/03 2,031 2,095 2,023 2,085 29,800
2021/09/02 2,094 2,105 2,046 2,066 43,700
2021/09/01 2,078 2,146 2,071 2,094 57,500
2021/08/31 2,187 2,232 2,048 2,125 114,700
2021/08/30 2,152 2,235 2,125 2,151 72,600
2021/08/27 2,199 2,199 2,106 2,127 32,400
2021/08/26 2,088 2,190 2,058 2,187 33,200
2021/08/25 2,160 2,208 2,088 2,088 31,700
2021/08/24 2,178 2,249 2,152 2,163 33,300
2021/08/23 2,060 2,119 2,060 2,091 20,700
2021/08/20 2,097 2,123 2,006 2,021 15,800
2021/08/19 2,085 2,129 2,048 2,063 15,500
2021/08/18 1,950 2,108 1,931 2,100 25,300
2021/08/17 2,080 2,080 1,985 2,000 24,700
2021/08/16 2,200 2,200 2,070 2,078 36,700
2021/08/13 2,211 2,243 2,200 2,219 11,300
2021/08/12 2,276 2,276 2,160 2,241 25,900
2021/08/11 2,343 2,400 2,187 2,208 60,600
2021/08/10 2,229 2,326 2,229 2,293 20,900
2021/08/06 2,233 2,239 2,160 2,201 30,400
2021/08/05 2,261 2,274 2,151 2,190 43,800
2021/08/04 2,357 2,357 2,283 2,287 23,100
2021/08/03 2,402 2,414 2,330 2,367 37,700
2021/08/02 2,470 2,487 2,400 2,432 19,800
2021/07/30 2,475 2,500 2,430 2,440 19,400
2021/07/29 2,518 2,527 2,426 2,463 28,200
2021/07/28 2,625 2,625 2,480 2,495 37,700
2021/07/27 2,613 2,648 2,580 2,625 23,300
2021/07/26 2,689 2,689 2,602 2,609 41,000
2021/07/21 2,888 2,894 2,711 2,721 56,800
2021/07/20 2,786 2,950 2,779 2,811 45,500
2021/07/19 3,025 3,100 2,824 2,830 88,800
2021/07/16 2,905 3,150 2,890 3,105 85,500
2021/07/15 3,010 3,045 2,880 2,905 65,900
2021/07/14 3,110 3,165 2,985 3,005 223,200
2021/07/13 2,888 2,980 2,800 2,940 325,200
2021/07/12 2,670 2,768 2,635 2,664 83,700
2021/07/09 2,510 2,600 2,424 2,600 37,600
2021/07/08 2,681 2,681 2,566 2,592 24,700
2021/07/07 2,729 2,729 2,671 2,681 7,000
2021/07/06 2,756 2,799 2,691 2,729 6,600
2021/07/05 2,733 2,829 2,733 2,756 29,000
2021/07/02 2,663 2,730 2,619 2,730 41,500
2021/07/01 2,735 2,735 2,600 2,613 21,300
2021/06/30 2,759 2,760 2,710 2,735 7,000
2021/06/29 2,814 2,814 2,725 2,725 8,900
2021/06/28 2,830 2,840 2,799 2,814 12,900
2021/06/25 2,775 2,800 2,686 2,799 16,000
2021/06/24 2,638 2,779 2,625 2,739 22,300
2021/06/23 2,673 2,683 2,627 2,638 7,800
2021/06/22 2,747 2,747 2,687 2,696 7,600
2021/06/21 2,603 2,718 2,601 2,706 18,200
2021/06/18 2,811 2,830 2,710 2,717 25,100
2021/06/17 2,830 2,860 2,780 2,839 22,400
2021/06/16 2,795 2,829 2,750 2,828 17,600
2021/06/15 2,861 2,861 2,764 2,793 28,100
2021/06/14 2,758 2,870 2,703 2,862 26,800
2021/06/11 2,779 2,796 2,691 2,758 24,100
2021/06/10 2,859 2,859 2,745 2,763 30,100
2021/06/09 2,835 2,902 2,732 2,827 61,700
2021/06/08 2,655 2,819 2,655 2,810 65,000
2021/06/07 2,651 2,725 2,638 2,650 20,900
2021/06/04 2,703 2,738 2,627 2,651 34,100
2021/06/03 2,551 2,760 2,551 2,739 75,300
2021/06/02 2,687 2,789 2,551 2,562 76,700
2021/06/01 2,754 2,760 2,615 2,630 62,300
2021/05/31 2,634 2,829 2,578 2,730 113,400
2021/05/28 2,689 2,697 2,531 2,586 107,400
2021/05/27 2,523 2,874 2,510 2,704 244,600
2021/05/26 2,400 2,463 2,367 2,450 44,400
2021/05/25 2,328 2,468 2,316 2,449 52,700
2021/05/24 2,344 2,369 2,268 2,310 30,500
2021/05/21 2,340 2,453 2,307 2,328 40,700
2021/05/20 2,324 2,390 2,310 2,310 20,500
2021/05/19 2,251 2,386 2,250 2,324 26,900
2021/05/18 2,262 2,370 2,256 2,330 44,200
2021/05/17 2,512 2,579 2,245 2,302 74,200
2021/05/14 2,440 2,579 2,435 2,551 40,300
2021/05/13 2,440 2,534 2,383 2,422 50,600
2021/05/12 2,617 2,660 2,513 2,540 58,600
2021/05/11 2,751 2,761 2,628 2,667 37,300
2021/05/10 2,799 2,864 2,762 2,768 15,700
2021/05/07 2,790 2,809 2,749 2,755 19,200
2021/05/06 2,807 2,925 2,785 2,785 29,200
2021/04/30 2,860 2,869 2,762 2,762 37,300
2021/04/28 2,897 2,929 2,820 2,906 35,300
2021/04/27 2,788 2,995 2,761 2,989 91,900
2021/04/26 2,794 2,807 2,750 2,779 29,000
2021/04/23 2,643 2,829 2,643 2,811 54,300
2021/04/22 2,735 2,787 2,653 2,662 52,600
2021/04/21 2,820 2,824 2,716 2,716 82,900
2021/04/20 2,890 2,907 2,822 2,894 46,500
2021/04/19 2,947 2,947 2,840 2,922 83,800
2021/04/16 3,050 3,085 2,922 2,956 119,700
2021/04/15 3,195 3,260 2,999 3,050 309,500
2021/04/14 2,949 3,080 2,942 3,005 76,900
2021/04/13 2,951 2,988 2,904 2,937 35,900
2021/04/12 3,135 3,145 2,947 2,956 90,300
2021/04/09 3,080 3,195 3,005 3,065 196,500
2021/04/08 2,995 3,055 2,935 2,973 43,900
2021/04/07 2,923 3,030 2,920 3,015 45,500
2021/04/06 3,090 3,120 2,863 2,916 105,700
2021/04/05 2,860 2,980 2,816 2,980 100,400
2021/04/02 2,784 2,870 2,754 2,771 69,500
2021/04/01 2,785 2,793 2,678 2,707 52,100
2021/03/31 2,888 2,888 2,736 2,742 50,300
2021/03/30 2,840 2,890 2,800 2,816 41,500
2021/03/29 2,913 2,930 2,782 2,822 69,300
2021/03/26 2,913 2,978 2,851 2,932 57,500
2021/03/25 2,801 2,969 2,720 2,912 96,200
2021/03/24 2,948 2,982 2,761 2,830 164,000
2021/03/23 3,040 3,290 2,959 2,961 415,500
2021/03/22 2,930 3,180 2,885 3,040 356,600
2021/03/19 2,962 3,045 2,843 2,860 344,800
2021/03/18 2,749 3,140 2,730 3,065 659,100
2021/03/17 2,622 2,718 2,581 2,689 91,500
2021/03/16 2,601 2,629 2,555 2,579 77,500
2021/03/15 2,751 2,757 2,604 2,610 122,900
2021/03/12 2,590 2,790 2,540 2,757 314,900
2021/03/11 2,527 2,617 2,499 2,591 119,700
2021/03/10 2,650 2,656 2,475 2,539 200,000
2021/03/09 2,650 2,695 2,531 2,598 289,500
2021/03/08 3,185 3,270 2,750 2,750 391,900
2021/03/05 3,180 3,225 3,040 3,065 207,100
2021/03/04 3,000 3,255 2,971 3,215 416,600
2021/03/03 3,210 3,240 2,986 3,055 425,200
2021/03/02 3,515 3,595 3,150 3,250 661,600
2021/03/01 4,060 4,150 3,535 3,585 711,000
2021/02/26 3,850 4,120 3,750 3,880 1,206,700
2021/02/25 3,940 4,200 3,460 4,200 1,759,000
2021/02/24 4,500 4,630 3,800 3,810 1,699,400
2021/02/22 4,645 4,780 4,020 4,495 1,800,200

このページの先頭へ