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
2022/12/30 541 544 533 535 16,000
2022/12/29 504 546 504 539 91,100
2022/12/28 506 511 495 504 55,900
2022/12/27 485 514 485 511 76,400
2022/12/26 500 500 485 487 81,400
2022/12/23 506 508 500 502 50,500
2022/12/22 523 529 507 511 60,500
2022/12/21 515 525 510 517 32,600
2022/12/20 547 547 506 515 115,600
2022/12/19 556 558 542 547 53,200
2022/12/16 539 568 536 559 123,400
2022/12/15 532 539 532 533 20,700
2022/12/14 531 541 528 534 36,900
2022/12/13 540 540 531 531 10,000
2022/12/12 542 544 531 539 28,000
2022/12/09 525 547 522 539 37,900
2022/12/08 522 525 514 523 22,100
2022/12/07 521 528 520 524 22,000
2022/12/06 532 539 524 528 27,700
2022/12/05 543 549 532 532 32,600
2022/12/02 555 555 543 543 23,500
2022/12/01 553 555 546 555 18,500
2022/11/30 548 553 542 553 19,100
2022/11/29 559 559 549 550 29,800
2022/11/28 560 568 550 561 56,400
2022/11/25 558 564 554 560 17,400
2022/11/24 554 565 552 558 50,700
2022/11/22 554 554 543 549 29,700
2022/11/21 551 557 534 548 31,800
2022/11/18 563 564 547 554 30,900
2022/11/17 551 562 550 558 25,800
2022/11/16 545 555 543 551 37,400
2022/11/15 547 551 542 545 20,000
2022/11/14 535 555 535 547 74,200
2022/11/11 535 551 535 537 51,900
2022/11/10 527 532 525 528 30,200
2022/11/09 537 549 531 532 42,400
2022/11/08 519 537 517 534 29,300
2022/11/07 515 518 506 515 29,300
2022/11/04 520 520 505 508 58,200
2022/11/02 536 536 516 520 53,800
2022/11/01 525 533 521 532 32,800
2022/10/31 542 542 524 524 42,700
2022/10/28 532 540 528 532 34,100
2022/10/27 539 543 533 540 27,500
2022/10/26 545 549 539 539 30,800
2022/10/25 529 538 521 534 28,400
2022/10/24 543 544 518 519 114,400
2022/10/21 543 551 537 543 29,400
2022/10/20 552 557 544 549 24,600
2022/10/19 547 563 543 560 63,300
2022/10/18 531 548 531 542 37,000
2022/10/17 525 540 521 531 45,700
2022/10/14 533 537 520 532 96,800
2022/10/13 536 540 518 518 209,700
2022/10/12 616 621 540 552 431,700
2022/10/11 625 628 613 620 137,400
2022/10/07 653 660 629 631 186,300
2022/10/06 677 694 660 663 326,600
2022/10/05 664 754 640 670 2,262,900
2022/10/04 640 654 639 654 48,800
2022/10/03 634 641 619 633 46,300
2022/09/30 654 655 634 644 26,400
2022/09/29 658 670 651 666 27,800
2022/09/28 677 689 639 648 36,600
2022/09/27 645 660 644 658 16,500
2022/09/26 649 658 641 645 28,200
2022/09/22 655 668 646 659 29,600
2022/09/21 657 670 650 669 28,300
2022/09/20 679 680 647 655 85,300
2022/09/16 727 727 670 670 148,400
2022/09/15 741 748 717 727 83,200
2022/09/14 723 759 718 746 85,200
2022/09/13 743 766 740 753 82,900
2022/09/12 764 769 733 738 141,500
2022/09/09 723 773 723 763 259,400
2022/09/08 708 725 696 722 47,600
2022/09/07 716 717 687 695 47,200
2022/09/06 733 747 714 716 137,900
2022/09/05 670 735 666 728 138,300
2022/09/02 695 700 665 669 60,000
2022/09/01 720 728 694 700 150,200
2022/08/31 672 714 667 713 130,700
2022/08/30 662 676 654 666 72,300
2022/08/29 643 721 639 667 538,800
2022/08/26 655 662 650 653 25,800
2022/08/25 655 658 650 657 9,400
2022/08/24 653 655 646 653 16,000
2022/08/23 656 663 650 652 22,200
2022/08/22 677 677 660 662 42,700
2022/08/19 687 688 678 680 21,900
2022/08/18 680 684 673 683 18,700
2022/08/17 666 687 665 683 30,900
2022/08/16 658 669 658 665 12,800
2022/08/15 661 669 657 658 14,900
2022/08/12 667 667 651 661 32,200
2022/08/10 676 676 656 656 32,600
2022/08/09 685 685 676 681 15,700
2022/08/08 697 701 680 685 26,800
2022/08/05 699 714 697 706 42,700
2022/08/04 702 702 681 695 34,400
2022/08/03 686 711 686 694 48,500
2022/08/02 689 696 679 690 41,900
2022/08/01 698 699 677 689 57,600
2022/07/29 700 714 693 699 32,800
2022/07/28 695 704 686 702 44,000
2022/07/27 684 690 671 685 41,800
2022/07/26 710 729 673 684 153,700
2022/07/25 646 744 643 712 594,800
2022/07/22 667 678 653 656 23,300
2022/07/21 639 671 638 663 59,000
2022/07/20 639 642 630 639 27,300
2022/07/19 630 639 622 629 35,800
2022/07/15 650 659 631 633 44,300
2022/07/14 637 650 626 650 57,000
2022/07/13 612 649 611 640 209,900
2022/07/12 732 732 672 676 149,700
2022/07/11 730 745 719 732 49,300
2022/07/08 710 726 706 721 28,600
2022/07/07 701 708 687 706 17,400
2022/07/06 698 712 694 702 37,200
2022/07/05 693 702 685 696 15,500
2022/07/04 698 714 672 687 29,400
2022/07/01 690 700 671 684 51,900
2022/06/30 715 720 691 696 33,300
2022/06/29 710 734 701 718 26,700
2022/06/28 715 725 705 717 17,300
2022/06/27 711 725 702 715 23,000
2022/06/24 684 742 683 712 61,600
2022/06/23 660 692 659 674 24,900
2022/06/22 679 683 648 660 21,000
2022/06/21 632 684 632 676 42,900
2022/06/20 677 677 633 635 29,900
2022/06/17 670 675 655 667 36,100
2022/06/16 714 719 683 700 40,200
2022/06/15 714 720 678 695 31,700
2022/06/14 717 721 692 708 68,200
2022/06/13 768 768 736 737 53,400
2022/06/10 796 805 788 792 52,100
2022/06/09 787 823 786 815 66,500
2022/06/08 771 793 769 793 54,500
2022/06/07 774 789 762 769 48,700
2022/06/06 754 776 750 774 19,900
2022/06/03 759 769 747 769 38,500
2022/06/02 763 763 732 741 36,000
2022/06/01 742 762 741 758 40,700
2022/05/31 731 745 708 734 34,900
2022/05/30 700 741 697 739 81,400
2022/05/27 710 710 682 687 23,000
2022/05/26 688 711 688 701 39,300
2022/05/25 705 706 680 688 51,900
2022/05/24 720 725 695 695 50,200
2022/05/23 705 732 704 726 58,600
2022/05/20 681 701 670 701 24,600
2022/05/19 665 693 665 690 61,400
2022/05/18 700 713 683 700 71,100
2022/05/17 670 700 653 682 62,900
2022/05/16 674 688 645 661 106,300
2022/05/13 620 654 619 647 86,900
2022/05/12 659 662 610 610 145,400
2022/05/11 658 692 649 679 61,700
2022/05/10 678 678 631 663 92,900
2022/05/09 700 706 679 686 75,700
2022/05/06 692 724 685 706 59,900
2022/05/02 689 704 680 691 64,200
2022/04/28 708 713 688 699 50,600
2022/04/27 702 704 683 704 87,100
2022/04/26 730 738 714 726 55,600
2022/04/25 730 733 713 718 84,800
2022/04/22 769 769 750 753 80,800
2022/04/21 760 780 756 767 47,400
2022/04/20 780 782 752 757 70,300
2022/04/19 789 790 761 765 95,600
2022/04/18 785 806 766 782 145,500
2022/04/15 840 841 806 806 180,200
2022/04/14 875 904 839 854 272,200
2022/04/13 836 916 833 890 844,900
2022/04/12 972 1,047 951 1,031 298,900
2022/04/11 1,009 1,030 971 984 181,800
2022/04/08 1,029 1,029 955 994 242,600
2022/04/07 1,090 1,090 1,013 1,018 251,800
2022/04/06 1,095 1,168 1,051 1,120 545,500
2022/04/05 1,050 1,175 1,010 1,115 806,800
2022/04/04 1,017 1,082 1,017 1,050 158,600
2022/04/01 986 1,039 969 1,009 74,800
2022/03/31 986 1,028 980 1,006 72,900
2022/03/30 942 1,049 930 1,015 111,800
2022/03/29 895 972 895 927 139,500
2022/03/28 931 931 890 894 55,500
2022/03/25 938 968 919 934 37,500
2022/03/24 907 949 902 936 38,700
2022/03/23 908 956 904 927 51,400
2022/03/22 925 929 891 893 59,700
2022/03/18 860 920 857 912 55,200
2022/03/17 830 870 830 854 62,100
2022/03/16 815 821 795 815 51,600
2022/03/15 785 806 777 800 32,500
2022/03/14 793 807 778 800 32,400
2022/03/11 805 817 765 778 48,800
2022/03/10 818 834 805 817 41,300
2022/03/09 805 810 778 788 38,800
2022/03/08 791 850 785 788 42,400
2022/03/07 843 844 790 803 65,500
2022/03/04 880 881 830 854 45,100
2022/03/03 940 946 876 881 73,200
2022/03/02 910 927 876 910 65,400
2022/03/01 870 948 865 932 83,400
2022/02/28 790 867 789 862 95,400
2022/02/25 746 823 746 790 91,000
2022/02/24 762 768 726 731 71,000
2022/02/22 775 805 763 777 53,100
2022/02/21 819 819 791 797 35,800
2022/02/18 780 848 776 833 56,400
2022/02/17 843 868 809 810 44,300
2022/02/16 865 894 820 835 37,200
2022/02/15 887 893 846 850 36,300
2022/02/14 895 905 885 888 43,200
2022/02/10 936 973 920 955 34,500
2022/02/09 887 939 884 921 42,100
2022/02/08 916 922 875 880 53,900
2022/02/07 938 948 922 923 18,800
2022/02/04 905 955 905 948 33,400
2022/02/03 931 943 909 916 41,700
2022/02/02 905 969 903 961 50,200
2022/02/01 882 935 882 901 52,300
2022/01/31 805 883 805 867 57,500
2022/01/28 825 830 793 803 62,300
2022/01/27 893 893 801 810 121,700
2022/01/26 876 902 844 889 83,000
2022/01/25 940 946 874 874 102,100
2022/01/24 958 970 934 962 64,300
2022/01/21 969 996 958 986 57,700
2022/01/20 964 1,021 959 1,007 65,100
2022/01/19 1,004 1,025 960 964 71,800
2022/01/18 1,043 1,073 1,008 1,034 36,800
2022/01/17 1,064 1,082 1,026 1,026 56,700
2022/01/14 1,102 1,109 1,059 1,074 77,700
2022/01/13 1,183 1,183 1,120 1,128 43,600
2022/01/12 1,100 1,212 1,079 1,199 122,500
2022/01/11 1,176 1,176 1,111 1,130 90,400
2022/01/07 1,154 1,202 1,109 1,146 59,300
2022/01/06 1,169 1,169 1,122 1,124 61,100
2022/01/05 1,231 1,232 1,191 1,192 53,000
2022/01/04 1,289 1,289 1,223 1,252 39,700

このページの先頭へ