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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 374 | 378 | 368 | 375 | 10,300 |
| 2024/08/15 | 367 | 377 | 367 | 372 | 14,900 |
| 2024/08/14 | 354 | 367 | 351 | 367 | 36,000 |
| 2024/08/13 | 343 | 358 | 342 | 354 | 30,100 |
| 2024/08/09 | 351 | 355 | 331 | 341 | 19,800 |
| 2024/08/08 | 330 | 353 | 328 | 347 | 32,900 |
| 2024/08/07 | 304 | 339 | 304 | 336 | 91,900 |
| 2024/08/06 | 327 | 340 | 305 | 310 | 116,700 |
| 2024/08/05 | 375 | 375 | 303 | 311 | 182,700 |
| 2024/08/02 | 400 | 413 | 383 | 383 | 121,900 |
| 2024/08/01 | 429 | 435 | 416 | 417 | 41,400 |
| 2024/07/31 | 434 | 435 | 428 | 431 | 16,200 |
| 2024/07/30 | 441 | 446 | 435 | 436 | 27,600 |
| 2024/07/29 | 425 | 440 | 424 | 440 | 18,600 |
| 2024/07/26 | 421 | 427 | 420 | 425 | 25,600 |
| 2024/07/25 | 422 | 424 | 418 | 419 | 30,800 |
| 2024/07/24 | 430 | 435 | 424 | 424 | 34,000 |
| 2024/07/23 | 432 | 439 | 430 | 430 | 32,900 |
| 2024/07/22 | 441 | 443 | 431 | 432 | 58,900 |
| 2024/07/19 | 445 | 448 | 441 | 443 | 43,500 |
| 2024/07/18 | 445 | 448 | 443 | 445 | 18,800 |
| 2024/07/17 | 444 | 449 | 444 | 446 | 33,900 |
| 2024/07/16 | 450 | 450 | 441 | 443 | 33,500 |
| 2024/07/12 | 438 | 450 | 438 | 445 | 65,200 |
| 2024/07/11 | 456 | 457 | 440 | 441 | 99,600 |
| 2024/07/10 | 448 | 461 | 443 | 449 | 419,200 |
| 2024/07/09 | 517 | 517 | 505 | 516 | 138,800 |
| 2024/07/08 | 514 | 514 | 508 | 514 | 69,100 |
| 2024/07/05 | 505 | 508 | 500 | 504 | 16,500 |
| 2024/07/04 | 505 | 510 | 497 | 499 | 26,100 |
| 2024/07/03 | 502 | 511 | 501 | 506 | 19,600 |
| 2024/07/02 | 488 | 506 | 488 | 502 | 72,300 |
| 2024/07/01 | 496 | 496 | 487 | 487 | 21,800 |
| 2024/06/28 | 490 | 494 | 485 | 491 | 27,400 |
| 2024/06/27 | 478 | 493 | 477 | 490 | 40,900 |
| 2024/06/26 | 477 | 481 | 476 | 479 | 20,800 |
| 2024/06/25 | 480 | 482 | 473 | 480 | 18,300 |
| 2024/06/24 | 480 | 480 | 476 | 478 | 7,500 |
| 2024/06/21 | 473 | 481 | 471 | 478 | 15,600 |
| 2024/06/20 | 474 | 475 | 469 | 475 | 9,100 |
| 2024/06/19 | 481 | 481 | 470 | 477 | 26,500 |
| 2024/06/18 | 472 | 481 | 468 | 481 | 15,900 |
| 2024/06/17 | 478 | 478 | 470 | 472 | 7,100 |
| 2024/06/14 | 469 | 478 | 461 | 478 | 19,100 |
| 2024/06/13 | 473 | 476 | 467 | 467 | 17,200 |
| 2024/06/12 | 478 | 478 | 473 | 476 | 2,300 |
| 2024/06/11 | 474 | 484 | 474 | 474 | 15,500 |
| 2024/06/10 | 470 | 488 | 469 | 480 | 34,300 |
| 2024/06/07 | 469 | 473 | 466 | 470 | 6,500 |
| 2024/06/06 | 479 | 479 | 468 | 470 | 9,100 |
| 2024/06/05 | 479 | 482 | 469 | 478 | 10,600 |
| 2024/06/04 | 467 | 481 | 465 | 481 | 14,600 |
| 2024/06/03 | 470 | 474 | 467 | 470 | 6,400 |
| 2024/05/31 | 455 | 471 | 455 | 469 | 24,800 |
| 2024/05/30 | 445 | 455 | 442 | 455 | 33,200 |
| 2024/05/29 | 461 | 463 | 445 | 448 | 40,500 |
| 2024/05/28 | 461 | 470 | 461 | 461 | 9,600 |
| 2024/05/27 | 463 | 465 | 459 | 460 | 8,700 |
| 2024/05/24 | 460 | 463 | 455 | 463 | 15,200 |
| 2024/05/23 | 463 | 468 | 458 | 458 | 23,700 |
| 2024/05/22 | 474 | 474 | 463 | 463 | 16,400 |
| 2024/05/21 | 478 | 482 | 474 | 474 | 12,400 |
| 2024/05/20 | 470 | 480 | 469 | 478 | 31,100 |
| 2024/05/17 | 460 | 468 | 458 | 465 | 18,500 |
| 2024/05/16 | 463 | 466 | 455 | 458 | 26,000 |
| 2024/05/15 | 468 | 470 | 461 | 462 | 31,700 |
| 2024/05/14 | 466 | 471 | 463 | 468 | 18,400 |
| 2024/05/13 | 460 | 470 | 460 | 466 | 19,600 |
| 2024/05/10 | 471 | 471 | 465 | 465 | 13,900 |
| 2024/05/09 | 474 | 474 | 467 | 471 | 9,900 |
| 2024/05/08 | 469 | 479 | 468 | 474 | 30,200 |
| 2024/05/07 | 459 | 471 | 459 | 469 | 34,900 |
| 2024/05/02 | 472 | 472 | 460 | 460 | 34,700 |
| 2024/05/01 | 465 | 474 | 463 | 464 | 28,800 |
| 2024/04/30 | 467 | 473 | 464 | 468 | 34,100 |
| 2024/04/26 | 469 | 469 | 460 | 465 | 40,600 |
| 2024/04/25 | 471 | 473 | 465 | 469 | 23,400 |
| 2024/04/24 | 472 | 484 | 472 | 475 | 39,000 |
| 2024/04/23 | 468 | 471 | 462 | 471 | 21,900 |
| 2024/04/22 | 455 | 470 | 455 | 467 | 35,700 |
| 2024/04/19 | 475 | 478 | 447 | 458 | 149,500 |
| 2024/04/18 | 474 | 487 | 471 | 478 | 57,900 |
| 2024/04/17 | 503 | 503 | 474 | 474 | 155,300 |
| 2024/04/16 | 507 | 522 | 500 | 502 | 94,600 |
| 2024/04/15 | 510 | 535 | 506 | 512 | 172,600 |
| 2024/04/12 | 525 | 535 | 505 | 510 | 273,800 |
| 2024/04/11 | 498 | 507 | 494 | 502 | 84,600 |
| 2024/04/10 | 501 | 510 | 500 | 508 | 21,500 |
| 2024/04/09 | 507 | 507 | 497 | 503 | 35,200 |
| 2024/04/08 | 497 | 504 | 494 | 504 | 30,900 |
| 2024/04/05 | 498 | 501 | 492 | 492 | 54,600 |
| 2024/04/04 | 509 | 509 | 499 | 499 | 34,800 |
| 2024/04/03 | 501 | 523 | 500 | 504 | 55,200 |
| 2024/04/02 | 517 | 521 | 502 | 502 | 78,800 |
| 2024/04/01 | 530 | 531 | 518 | 518 | 73,600 |
| 2024/03/29 | 523 | 531 | 522 | 530 | 33,100 |
| 2024/03/28 | 528 | 529 | 522 | 522 | 28,600 |
| 2024/03/27 | 523 | 534 | 520 | 528 | 43,600 |
| 2024/03/26 | 522 | 525 | 518 | 525 | 51,900 |
| 2024/03/25 | 529 | 538 | 524 | 525 | 34,000 |
| 2024/03/22 | 530 | 535 | 520 | 529 | 62,900 |
| 2024/03/21 | 527 | 530 | 521 | 530 | 79,400 |
| 2024/03/19 | 530 | 531 | 521 | 529 | 65,600 |
| 2024/03/18 | 527 | 544 | 526 | 530 | 126,400 |
| 2024/03/15 | 550 | 551 | 523 | 523 | 146,700 |
| 2024/03/14 | 559 | 562 | 550 | 560 | 44,400 |
| 2024/03/13 | 579 | 580 | 553 | 559 | 76,600 |
| 2024/03/12 | 558 | 575 | 549 | 573 | 75,300 |
| 2024/03/11 | 555 | 567 | 552 | 564 | 89,900 |
| 2024/03/08 | 580 | 585 | 570 | 570 | 85,300 |
| 2024/03/07 | 605 | 610 | 577 | 587 | 213,000 |
| 2024/03/06 | 603 | 617 | 594 | 613 | 340,600 |
| 2024/03/05 | 577 | 594 | 563 | 593 | 159,900 |
| 2024/03/04 | 589 | 596 | 579 | 585 | 187,400 |
| 2024/03/01 | 612 | 619 | 579 | 584 | 256,300 |
| 2024/02/29 | 603 | 642 | 585 | 607 | 571,900 |
| 2024/02/28 | 646 | 672 | 612 | 613 | 448,200 |
| 2024/02/27 | 670 | 671 | 621 | 648 | 877,100 |
| 2024/02/26 | 577 | 631 | 565 | 620 | 699,700 |
| 2024/02/22 | 540 | 557 | 531 | 555 | 209,600 |
| 2024/02/21 | 545 | 545 | 525 | 532 | 102,300 |
| 2024/02/20 | 530 | 547 | 526 | 547 | 196,800 |
| 2024/02/19 | 509 | 529 | 508 | 529 | 88,200 |
| 2024/02/16 | 500 | 508 | 498 | 508 | 62,700 |
| 2024/02/15 | 508 | 508 | 500 | 502 | 45,500 |
| 2024/02/14 | 509 | 511 | 503 | 506 | 24,600 |
| 2024/02/13 | 512 | 519 | 508 | 515 | 46,900 |
| 2024/02/09 | 501 | 510 | 501 | 508 | 19,800 |
| 2024/02/08 | 504 | 510 | 497 | 505 | 36,500 |
| 2024/02/07 | 502 | 508 | 497 | 508 | 30,100 |
| 2024/02/06 | 506 | 506 | 495 | 505 | 28,400 |
| 2024/02/05 | 499 | 506 | 491 | 506 | 32,400 |
| 2024/02/02 | 494 | 501 | 494 | 496 | 32,300 |
| 2024/02/01 | 500 | 503 | 492 | 493 | 69,200 |
| 2024/01/31 | 508 | 508 | 500 | 503 | 48,000 |
| 2024/01/30 | 509 | 516 | 506 | 511 | 32,200 |
| 2024/01/29 | 518 | 520 | 509 | 510 | 54,200 |
| 2024/01/26 | 520 | 530 | 513 | 518 | 63,900 |
| 2024/01/25 | 510 | 520 | 503 | 520 | 49,700 |
| 2024/01/24 | 504 | 514 | 504 | 513 | 35,600 |
| 2024/01/23 | 512 | 518 | 504 | 504 | 43,400 |
| 2024/01/22 | 505 | 511 | 497 | 510 | 58,900 |
| 2024/01/19 | 497 | 507 | 497 | 497 | 36,200 |
| 2024/01/18 | 496 | 499 | 493 | 495 | 53,400 |
| 2024/01/17 | 513 | 514 | 493 | 496 | 166,700 |
| 2024/01/16 | 524 | 531 | 513 | 513 | 101,100 |
| 2024/01/15 | 530 | 530 | 514 | 527 | 97,700 |
| 2024/01/12 | 526 | 532 | 512 | 524 | 187,600 |
| 2024/01/11 | 545 | 565 | 524 | 530 | 277,500 |
| 2024/01/10 | 560 | 560 | 535 | 540 | 421,400 |
| 2024/01/09 | 590 | 596 | 578 | 590 | 163,800 |
| 2024/01/05 | 588 | 590 | 562 | 580 | 171,800 |
| 2024/01/04 | 543 | 596 | 539 | 587 | 211,000 |