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 |
---|---|---|---|---|---|
2023/12/29 | 547 | 552 | 542 | 551 | 33,800 |
2023/12/28 | 540 | 552 | 534 | 551 | 34,000 |
2023/12/27 | 540 | 552 | 535 | 540 | 78,400 |
2023/12/26 | 519 | 556 | 519 | 545 | 73,200 |
2023/12/25 | 528 | 532 | 519 | 522 | 70,800 |
2023/12/22 | 520 | 528 | 510 | 513 | 73,100 |
2023/12/21 | 536 | 539 | 521 | 525 | 65,300 |
2023/12/20 | 550 | 555 | 545 | 545 | 20,500 |
2023/12/19 | 535 | 550 | 535 | 550 | 32,800 |
2023/12/18 | 544 | 546 | 535 | 536 | 32,200 |
2023/12/15 | 531 | 565 | 531 | 553 | 143,600 |
2023/12/14 | 559 | 559 | 530 | 531 | 71,700 |
2023/12/13 | 556 | 558 | 543 | 549 | 24,500 |
2023/12/12 | 559 | 561 | 548 | 556 | 34,700 |
2023/12/11 | 556 | 563 | 553 | 559 | 23,300 |
2023/12/08 | 552 | 564 | 550 | 550 | 34,500 |
2023/12/07 | 566 | 568 | 552 | 558 | 52,500 |
2023/12/06 | 580 | 582 | 571 | 573 | 31,500 |
2023/12/05 | 592 | 592 | 570 | 572 | 55,100 |
2023/12/04 | 579 | 595 | 574 | 594 | 36,700 |
2023/12/01 | 589 | 589 | 576 | 577 | 46,400 |
2023/11/30 | 594 | 594 | 583 | 584 | 24,200 |
2023/11/29 | 587 | 599 | 587 | 596 | 26,000 |
2023/11/28 | 598 | 598 | 582 | 591 | 53,600 |
2023/11/27 | 603 | 610 | 594 | 601 | 51,300 |
2023/11/24 | 613 | 613 | 604 | 605 | 47,900 |
2023/11/22 | 625 | 625 | 610 | 617 | 40,600 |
2023/11/21 | 623 | 629 | 610 | 629 | 41,800 |
2023/11/20 | 613 | 630 | 613 | 624 | 58,200 |
2023/11/17 | 606 | 615 | 606 | 614 | 35,900 |
2023/11/16 | 619 | 620 | 606 | 607 | 38,100 |
2023/11/15 | 615 | 630 | 612 | 619 | 77,200 |
2023/11/14 | 606 | 615 | 592 | 605 | 80,600 |
2023/11/13 | 610 | 617 | 603 | 606 | 42,800 |
2023/11/10 | 617 | 618 | 603 | 613 | 54,900 |
2023/11/09 | 625 | 635 | 617 | 625 | 61,100 |
2023/11/08 | 626 | 638 | 616 | 629 | 70,700 |
2023/11/07 | 611 | 630 | 608 | 626 | 85,300 |
2023/11/06 | 600 | 628 | 596 | 620 | 185,800 |
2023/11/02 | 565 | 578 | 563 | 576 | 41,800 |
2023/11/01 | 580 | 580 | 561 | 565 | 119,500 |
2023/10/31 | 550 | 565 | 541 | 565 | 79,700 |
2023/10/30 | 564 | 564 | 547 | 556 | 90,100 |
2023/10/27 | 562 | 570 | 549 | 560 | 121,800 |
2023/10/26 | 570 | 574 | 555 | 561 | 133,100 |
2023/10/25 | 611 | 615 | 580 | 580 | 133,800 |
2023/10/24 | 600 | 610 | 575 | 601 | 177,000 |
2023/10/23 | 630 | 630 | 602 | 607 | 185,700 |
2023/10/20 | 645 | 651 | 638 | 644 | 102,700 |
2023/10/19 | 643 | 661 | 641 | 654 | 111,800 |
2023/10/18 | 628 | 666 | 628 | 662 | 186,900 |
2023/10/17 | 632 | 655 | 621 | 633 | 201,900 |
2023/10/16 | 633 | 645 | 610 | 630 | 240,400 |
2023/10/13 | 644 | 647 | 627 | 643 | 371,600 |
2023/10/12 | 655 | 679 | 651 | 662 | 228,300 |
2023/10/11 | 735 | 748 | 675 | 675 | 796,400 |
2023/10/10 | 823 | 852 | 814 | 825 | 291,600 |
2023/10/06 | 828 | 843 | 807 | 821 | 112,100 |
2023/10/05 | 800 | 833 | 800 | 816 | 128,600 |
2023/10/04 | 800 | 821 | 794 | 798 | 158,900 |
2023/10/03 | 845 | 857 | 822 | 830 | 136,700 |
2023/10/02 | 846 | 867 | 833 | 858 | 169,500 |
2023/09/29 | 872 | 872 | 826 | 848 | 222,600 |
2023/09/28 | 917 | 917 | 857 | 858 | 229,600 |
2023/09/27 | 923 | 927 | 891 | 906 | 93,600 |
2023/09/26 | 948 | 965 | 930 | 938 | 118,000 |
2023/09/25 | 917 | 958 | 913 | 935 | 101,100 |
2023/09/22 | 882 | 936 | 880 | 920 | 145,900 |
2023/09/21 | 904 | 914 | 885 | 897 | 126,500 |
2023/09/20 | 890 | 928 | 885 | 905 | 160,100 |
2023/09/19 | 880 | 901 | 868 | 894 | 162,200 |
2023/09/15 | 945 | 945 | 872 | 882 | 448,900 |
2023/09/14 | 979 | 979 | 950 | 951 | 106,200 |
2023/09/13 | 933 | 986 | 929 | 983 | 221,500 |
2023/09/12 | 934 | 957 | 923 | 923 | 85,300 |
2023/09/11 | 947 | 951 | 921 | 932 | 132,200 |
2023/09/08 | 977 | 987 | 941 | 952 | 172,900 |
2023/09/07 | 961 | 998 | 955 | 982 | 215,500 |
2023/09/06 | 937 | 965 | 925 | 961 | 181,000 |
2023/09/05 | 976 | 980 | 937 | 945 | 301,000 |
2023/09/04 | 999 | 999 | 965 | 991 | 189,300 |
2023/09/01 | 979 | 1,005 | 969 | 999 | 171,200 |
2023/08/31 | 1,027 | 1,059 | 986 | 987 | 186,100 |
2023/08/30 | 1,044 | 1,048 | 1,011 | 1,027 | 185,100 |
2023/08/29 | 996 | 1,032 | 985 | 1,021 | 235,900 |
2023/08/28 | 997 | 1,017 | 972 | 995 | 197,700 |
2023/08/25 | 1,011 | 1,017 | 955 | 989 | 496,400 |
2023/08/24 | 1,010 | 1,066 | 1,010 | 1,066 | 378,400 |
2023/08/23 | 940 | 998 | 940 | 998 | 153,000 |
2023/08/22 | 949 | 952 | 930 | 943 | 105,800 |
2023/08/21 | 896 | 956 | 894 | 939 | 136,700 |
2023/08/18 | 874 | 905 | 861 | 896 | 135,100 |
2023/08/17 | 900 | 900 | 836 | 874 | 227,400 |
2023/08/16 | 961 | 965 | 914 | 925 | 157,900 |
2023/08/15 | 958 | 990 | 953 | 976 | 222,400 |
2023/08/14 | 945 | 945 | 917 | 934 | 77,000 |
2023/08/10 | 951 | 951 | 918 | 941 | 166,000 |
2023/08/09 | 935 | 969 | 935 | 952 | 98,600 |
2023/08/08 | 945 | 946 | 912 | 935 | 206,000 |
2023/08/07 | 981 | 1,008 | 959 | 966 | 199,900 |
2023/08/04 | 957 | 993 | 933 | 989 | 321,500 |
2023/08/03 | 969 | 1,000 | 957 | 963 | 374,600 |
2023/08/02 | 926 | 961 | 903 | 961 | 393,400 |
2023/08/01 | 860 | 937 | 858 | 917 | 422,200 |
2023/07/31 | 826 | 866 | 818 | 858 | 194,400 |
2023/07/28 | 812 | 824 | 781 | 808 | 269,000 |
2023/07/27 | 864 | 872 | 821 | 831 | 284,000 |
2023/07/26 | 930 | 940 | 860 | 871 | 255,900 |
2023/07/25 | 949 | 950 | 918 | 931 | 138,700 |
2023/07/24 | 970 | 997 | 942 | 955 | 206,900 |
2023/07/21 | 975 | 1,004 | 937 | 945 | 367,300 |
2023/07/20 | 935 | 1,014 | 923 | 980 | 616,000 |
2023/07/19 | 910 | 945 | 908 | 935 | 166,800 |
2023/07/18 | 917 | 974 | 905 | 908 | 425,700 |
2023/07/14 | 918 | 985 | 895 | 930 | 1,031,200 |
2023/07/13 | 945 | 947 | 858 | 918 | 2,090,100 |
2023/07/12 | 870 | 870 | 856 | 870 | 445,000 |
2023/07/11 | 735 | 741 | 707 | 720 | 284,800 |
2023/07/10 | 702 | 725 | 702 | 725 | 124,200 |
2023/07/07 | 690 | 717 | 690 | 697 | 62,600 |
2023/07/06 | 738 | 738 | 695 | 703 | 123,700 |
2023/07/05 | 761 | 761 | 729 | 742 | 79,800 |
2023/07/04 | 760 | 777 | 744 | 764 | 96,400 |
2023/07/03 | 732 | 778 | 729 | 761 | 144,300 |
2023/06/30 | 730 | 734 | 713 | 726 | 50,800 |
2023/06/29 | 728 | 740 | 726 | 730 | 59,900 |
2023/06/28 | 722 | 733 | 717 | 728 | 65,200 |
2023/06/27 | 708 | 725 | 696 | 719 | 65,300 |
2023/06/26 | 714 | 729 | 700 | 710 | 81,600 |
2023/06/23 | 742 | 743 | 700 | 720 | 155,100 |
2023/06/22 | 711 | 764 | 705 | 735 | 283,500 |
2023/06/21 | 746 | 746 | 714 | 717 | 275,200 |
2023/06/20 | 675 | 740 | 670 | 739 | 225,100 |
2023/06/19 | 685 | 690 | 662 | 675 | 111,800 |
2023/06/16 | 678 | 689 | 670 | 680 | 118,700 |
2023/06/15 | 677 | 685 | 664 | 676 | 65,300 |
2023/06/14 | 705 | 705 | 671 | 676 | 141,600 |
2023/06/13 | 700 | 701 | 676 | 689 | 349,600 |
2023/06/12 | 610 | 643 | 608 | 638 | 108,900 |
2023/06/09 | 623 | 623 | 602 | 607 | 47,800 |
2023/06/08 | 603 | 621 | 598 | 615 | 63,300 |
2023/06/07 | 598 | 608 | 585 | 599 | 67,000 |
2023/06/06 | 601 | 601 | 593 | 600 | 32,800 |
2023/06/05 | 600 | 606 | 592 | 600 | 36,400 |
2023/06/02 | 587 | 600 | 580 | 590 | 32,800 |
2023/06/01 | 595 | 595 | 575 | 577 | 54,200 |
2023/05/31 | 601 | 601 | 588 | 599 | 58,500 |
2023/05/30 | 621 | 628 | 588 | 606 | 97,300 |
2023/05/29 | 640 | 640 | 622 | 623 | 37,900 |
2023/05/26 | 643 | 652 | 633 | 635 | 32,400 |
2023/05/25 | 637 | 655 | 636 | 644 | 47,000 |
2023/05/24 | 640 | 644 | 632 | 636 | 47,800 |
2023/05/23 | 658 | 668 | 643 | 643 | 56,500 |
2023/05/22 | 647 | 651 | 640 | 651 | 38,000 |
2023/05/19 | 654 | 666 | 642 | 642 | 68,800 |
2023/05/18 | 628 | 651 | 622 | 647 | 59,800 |
2023/05/17 | 627 | 636 | 612 | 618 | 48,000 |
2023/05/16 | 627 | 640 | 624 | 631 | 40,400 |
2023/05/15 | 636 | 647 | 622 | 628 | 116,100 |
2023/05/12 | 707 | 709 | 646 | 646 | 164,400 |
2023/05/11 | 727 | 730 | 713 | 713 | 55,800 |
2023/05/10 | 721 | 730 | 720 | 726 | 82,400 |
2023/05/09 | 722 | 730 | 714 | 727 | 82,200 |
2023/05/08 | 690 | 720 | 683 | 718 | 114,000 |
2023/05/02 | 694 | 703 | 682 | 690 | 44,300 |
2023/05/01 | 708 | 708 | 687 | 698 | 67,400 |
2023/04/28 | 700 | 716 | 693 | 699 | 89,800 |
2023/04/27 | 663 | 699 | 662 | 696 | 72,300 |
2023/04/26 | 678 | 685 | 657 | 663 | 80,100 |
2023/04/25 | 689 | 692 | 655 | 680 | 101,700 |
2023/04/24 | 685 | 695 | 673 | 680 | 85,900 |
2023/04/21 | 707 | 707 | 679 | 686 | 150,100 |
2023/04/20 | 680 | 716 | 676 | 709 | 187,700 |
2023/04/19 | 635 | 683 | 635 | 679 | 157,900 |
2023/04/18 | 651 | 657 | 635 | 640 | 81,500 |
2023/04/17 | 659 | 685 | 650 | 650 | 129,500 |
2023/04/14 | 671 | 677 | 650 | 657 | 229,600 |
2023/04/13 | 641 | 703 | 621 | 679 | 837,800 |
2023/04/12 | 630 | 635 | 617 | 621 | 237,500 |
2023/04/11 | 598 | 624 | 597 | 612 | 76,400 |
2023/04/10 | 587 | 595 | 578 | 594 | 30,500 |
2023/04/07 | 576 | 588 | 568 | 584 | 52,800 |
2023/04/06 | 571 | 579 | 568 | 579 | 16,200 |
2023/04/05 | 575 | 580 | 565 | 577 | 42,800 |
2023/04/04 | 603 | 604 | 577 | 577 | 76,500 |
2023/04/03 | 604 | 616 | 599 | 611 | 61,900 |
2023/03/31 | 603 | 618 | 595 | 604 | 42,800 |
2023/03/30 | 628 | 655 | 597 | 601 | 170,800 |
2023/03/29 | 604 | 634 | 604 | 622 | 104,200 |
2023/03/28 | 624 | 624 | 600 | 604 | 90,200 |
2023/03/27 | 570 | 602 | 570 | 594 | 66,300 |
2023/03/24 | 582 | 586 | 566 | 570 | 25,300 |
2023/03/23 | 553 | 582 | 547 | 576 | 62,900 |
2023/03/22 | 545 | 558 | 545 | 554 | 18,000 |
2023/03/20 | 547 | 554 | 538 | 538 | 23,700 |
2023/03/17 | 533 | 548 | 530 | 548 | 13,600 |
2023/03/16 | 526 | 536 | 521 | 532 | 19,600 |
2023/03/15 | 530 | 533 | 525 | 533 | 12,400 |
2023/03/14 | 543 | 543 | 520 | 523 | 22,500 |
2023/03/13 | 539 | 545 | 529 | 545 | 26,500 |
2023/03/10 | 551 | 557 | 545 | 545 | 15,700 |
2023/03/09 | 553 | 557 | 552 | 552 | 12,400 |
2023/03/08 | 555 | 558 | 545 | 556 | 23,300 |
2023/03/07 | 554 | 557 | 552 | 556 | 8,600 |
2023/03/06 | 563 | 563 | 551 | 554 | 21,400 |
2023/03/03 | 552 | 559 | 550 | 557 | 12,300 |
2023/03/02 | 551 | 553 | 549 | 553 | 12,300 |
2023/03/01 | 559 | 559 | 550 | 553 | 17,600 |
2023/02/28 | 555 | 560 | 553 | 559 | 16,300 |
2023/02/27 | 550 | 559 | 546 | 558 | 28,900 |
2023/02/24 | 579 | 579 | 546 | 546 | 110,500 |
2023/02/22 | 560 | 577 | 560 | 577 | 38,300 |
2023/02/21 | 556 | 564 | 554 | 562 | 28,500 |
2023/02/20 | 556 | 556 | 551 | 555 | 7,500 |
2023/02/17 | 552 | 559 | 552 | 559 | 8,200 |
2023/02/16 | 554 | 559 | 551 | 554 | 13,600 |
2023/02/15 | 551 | 554 | 547 | 553 | 19,100 |
2023/02/14 | 558 | 558 | 548 | 551 | 11,300 |
2023/02/13 | 573 | 573 | 550 | 552 | 16,500 |
2023/02/10 | 575 | 577 | 568 | 569 | 16,300 |
2023/02/09 | 583 | 583 | 573 | 578 | 18,800 |
2023/02/08 | 565 | 586 | 558 | 585 | 61,900 |
2023/02/07 | 555 | 564 | 555 | 564 | 11,700 |
2023/02/06 | 548 | 562 | 548 | 555 | 11,400 |
2023/02/03 | 561 | 561 | 544 | 546 | 20,800 |
2023/02/02 | 568 | 570 | 557 | 560 | 19,700 |
2023/02/01 | 561 | 573 | 561 | 566 | 32,500 |
2023/01/31 | 565 | 565 | 552 | 556 | 19,300 |
2023/01/30 | 549 | 567 | 549 | 566 | 58,100 |
2023/01/27 | 546 | 552 | 545 | 545 | 16,500 |
2023/01/26 | 550 | 551 | 545 | 548 | 7,300 |
2023/01/25 | 548 | 558 | 542 | 552 | 38,400 |
2023/01/24 | 546 | 550 | 541 | 543 | 18,800 |
2023/01/23 | 535 | 551 | 534 | 542 | 44,600 |
2023/01/20 | 528 | 538 | 526 | 534 | 32,900 |
2023/01/19 | 531 | 534 | 524 | 530 | 12,000 |
2023/01/18 | 521 | 537 | 515 | 533 | 28,400 |
2023/01/17 | 532 | 532 | 510 | 514 | 52,100 |
2023/01/16 | 516 | 525 | 511 | 511 | 14,900 |
2023/01/13 | 537 | 537 | 520 | 520 | 13,200 |
2023/01/12 | 542 | 543 | 524 | 527 | 24,100 |
2023/01/11 | 528 | 551 | 527 | 540 | 85,500 |
2023/01/10 | 535 | 535 | 525 | 526 | 48,700 |
2023/01/06 | 523 | 533 | 519 | 533 | 16,400 |
2023/01/05 | 521 | 540 | 521 | 532 | 30,000 |
2023/01/04 | 545 | 545 | 519 | 519 | 25,000 |