ワンキャリア(4377)の株価時系列情報
ワンキャリア(4377)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 4,195 | 4,265 | 4,165 | 4,195 | 15,800 |
| 2024/08/29 | 4,200 | 4,300 | 4,150 | 4,220 | 22,800 |
| 2024/08/28 | 4,310 | 4,310 | 4,185 | 4,230 | 9,400 |
| 2024/08/27 | 4,275 | 4,315 | 4,190 | 4,310 | 25,400 |
| 2024/08/26 | 4,190 | 4,350 | 4,135 | 4,300 | 50,300 |
| 2024/08/23 | 4,090 | 4,170 | 4,025 | 4,150 | 37,800 |
| 2024/08/22 | 4,105 | 4,205 | 4,030 | 4,200 | 31,100 |
| 2024/08/21 | 4,100 | 4,170 | 4,020 | 4,105 | 20,300 |
| 2024/08/20 | 4,075 | 4,175 | 4,065 | 4,100 | 40,700 |
| 2024/08/19 | 4,065 | 4,100 | 4,010 | 4,035 | 38,300 |
| 2024/08/16 | 3,945 | 4,180 | 3,945 | 4,135 | 77,000 |
| 2024/08/15 | 3,585 | 3,945 | 3,585 | 3,900 | 109,700 |
| 2024/08/14 | 3,515 | 3,540 | 3,415 | 3,515 | 37,100 |
| 2024/08/13 | 3,390 | 3,455 | 3,320 | 3,420 | 28,000 |
| 2024/08/09 | 3,280 | 3,345 | 3,210 | 3,320 | 19,100 |
| 2024/08/08 | 3,120 | 3,230 | 3,085 | 3,120 | 26,900 |
| 2024/08/07 | 2,964 | 3,260 | 2,964 | 3,190 | 35,800 |
| 2024/08/06 | 3,020 | 3,085 | 2,977 | 3,000 | 55,900 |
| 2024/08/05 | 3,030 | 3,135 | 2,660 | 2,830 | 88,500 |
| 2024/08/02 | 3,565 | 3,565 | 3,200 | 3,310 | 137,000 |
| 2024/08/01 | 3,745 | 3,745 | 3,590 | 3,635 | 20,800 |
| 2024/07/31 | 3,730 | 3,835 | 3,650 | 3,805 | 17,600 |
| 2024/07/30 | 3,865 | 3,865 | 3,740 | 3,765 | 28,200 |
| 2024/07/29 | 3,865 | 3,955 | 3,850 | 3,950 | 23,000 |
| 2024/07/26 | 3,815 | 3,880 | 3,805 | 3,805 | 16,800 |
| 2024/07/25 | 3,705 | 3,725 | 3,585 | 3,695 | 42,700 |
| 2024/07/24 | 3,900 | 3,935 | 3,765 | 3,775 | 18,900 |
| 2024/07/23 | 3,865 | 3,965 | 3,865 | 3,900 | 8,800 |
| 2024/07/22 | 3,950 | 3,950 | 3,825 | 3,845 | 19,400 |
| 2024/07/19 | 3,940 | 4,070 | 3,915 | 3,995 | 23,600 |
| 2024/07/18 | 3,955 | 4,025 | 3,940 | 3,945 | 13,000 |
| 2024/07/17 | 3,960 | 4,015 | 3,895 | 3,985 | 17,900 |
| 2024/07/16 | 3,970 | 3,980 | 3,920 | 3,960 | 12,500 |
| 2024/07/12 | 3,775 | 4,015 | 3,720 | 3,970 | 44,700 |
| 2024/07/11 | 3,765 | 3,825 | 3,760 | 3,775 | 8,000 |
| 2024/07/10 | 3,800 | 3,830 | 3,695 | 3,755 | 30,700 |
| 2024/07/09 | 3,820 | 3,890 | 3,765 | 3,800 | 15,500 |
| 2024/07/08 | 3,860 | 3,910 | 3,830 | 3,855 | 10,700 |
| 2024/07/05 | 3,795 | 3,915 | 3,775 | 3,860 | 33,100 |
| 2024/07/04 | 3,765 | 3,820 | 3,715 | 3,800 | 29,500 |
| 2024/07/03 | 3,625 | 3,760 | 3,625 | 3,705 | 18,400 |
| 2024/07/02 | 3,650 | 3,700 | 3,600 | 3,640 | 16,700 |
| 2024/07/01 | 3,655 | 3,660 | 3,580 | 3,595 | 30,600 |
| 2024/06/28 | 3,650 | 3,735 | 3,625 | 3,640 | 21,200 |
| 2024/06/27 | 3,615 | 3,730 | 3,595 | 3,650 | 26,900 |
| 2024/06/26 | 3,475 | 3,695 | 3,475 | 3,615 | 53,100 |
| 2024/06/25 | 3,425 | 3,510 | 3,355 | 3,480 | 34,700 |
| 2024/06/24 | 3,335 | 3,455 | 3,305 | 3,410 | 51,700 |
| 2024/06/21 | 3,250 | 3,330 | 3,250 | 3,300 | 31,800 |
| 2024/06/20 | 3,170 | 3,250 | 3,165 | 3,250 | 11,100 |
| 2024/06/19 | 3,170 | 3,220 | 3,165 | 3,170 | 13,600 |
| 2024/06/18 | 3,195 | 3,195 | 3,110 | 3,170 | 15,600 |
| 2024/06/17 | 3,260 | 3,260 | 3,120 | 3,185 | 43,600 |
| 2024/06/14 | 3,215 | 3,290 | 3,215 | 3,265 | 13,400 |
| 2024/06/13 | 3,245 | 3,345 | 3,245 | 3,265 | 32,800 |
| 2024/06/12 | 3,290 | 3,320 | 3,235 | 3,245 | 15,800 |
| 2024/06/11 | 3,230 | 3,285 | 3,195 | 3,270 | 24,700 |
| 2024/06/10 | 3,280 | 3,285 | 3,225 | 3,245 | 13,900 |
| 2024/06/07 | 3,295 | 3,360 | 3,295 | 3,300 | 8,600 |
| 2024/06/06 | 3,330 | 3,335 | 3,300 | 3,325 | 10,800 |
| 2024/06/05 | 3,390 | 3,435 | 3,320 | 3,330 | 41,400 |
| 2024/06/04 | 3,260 | 3,410 | 3,245 | 3,395 | 36,900 |
| 2024/06/03 | 3,335 | 3,345 | 3,220 | 3,260 | 41,200 |
| 2024/05/31 | 3,215 | 3,315 | 3,170 | 3,315 | 37,500 |
| 2024/05/30 | 3,195 | 3,260 | 3,195 | 3,245 | 27,200 |
| 2024/05/29 | 3,330 | 3,330 | 3,200 | 3,200 | 40,500 |
| 2024/05/28 | 3,335 | 3,385 | 3,290 | 3,340 | 22,200 |
| 2024/05/27 | 3,265 | 3,360 | 3,265 | 3,335 | 28,200 |
| 2024/05/24 | 3,265 | 3,270 | 3,190 | 3,225 | 59,900 |
| 2024/05/23 | 3,380 | 3,400 | 3,300 | 3,330 | 55,800 |
| 2024/05/22 | 3,425 | 3,480 | 3,330 | 3,335 | 44,500 |
| 2024/05/21 | 3,505 | 3,505 | 3,415 | 3,420 | 31,000 |
| 2024/05/20 | 3,420 | 3,555 | 3,415 | 3,470 | 56,100 |
| 2024/05/17 | 3,420 | 3,435 | 3,285 | 3,360 | 101,600 |
| 2024/05/16 | 3,705 | 3,745 | 3,435 | 3,475 | 169,200 |
| 2024/05/15 | 3,690 | 3,690 | 3,520 | 3,565 | 78,700 |
| 2024/05/14 | 3,565 | 3,730 | 3,565 | 3,655 | 34,000 |
| 2024/05/13 | 3,625 | 3,640 | 3,545 | 3,575 | 27,200 |
| 2024/05/10 | 3,695 | 3,695 | 3,590 | 3,590 | 16,100 |
| 2024/05/09 | 3,685 | 3,700 | 3,615 | 3,640 | 17,600 |
| 2024/05/08 | 3,665 | 3,745 | 3,630 | 3,660 | 26,800 |
| 2024/05/07 | 3,515 | 3,680 | 3,515 | 3,675 | 29,900 |
| 2024/05/02 | 3,430 | 3,500 | 3,430 | 3,450 | 22,000 |
| 2024/05/01 | 3,430 | 3,455 | 3,400 | 3,430 | 29,700 |
| 2024/04/30 | 3,555 | 3,555 | 3,440 | 3,475 | 30,500 |
| 2024/04/26 | 3,670 | 3,670 | 3,535 | 3,545 | 27,500 |
| 2024/04/25 | 3,765 | 3,770 | 3,645 | 3,690 | 42,100 |
| 2024/04/24 | 3,735 | 3,825 | 3,690 | 3,745 | 43,300 |
| 2024/04/23 | 3,625 | 3,710 | 3,585 | 3,665 | 46,400 |
| 2024/04/22 | 3,465 | 3,500 | 3,425 | 3,500 | 17,600 |
| 2024/04/19 | 3,540 | 3,540 | 3,345 | 3,400 | 62,300 |
| 2024/04/18 | 3,410 | 3,595 | 3,405 | 3,585 | 27,500 |
| 2024/04/17 | 3,435 | 3,500 | 3,435 | 3,450 | 13,400 |
| 2024/04/16 | 3,395 | 3,450 | 3,355 | 3,450 | 26,200 |
| 2024/04/15 | 3,430 | 3,485 | 3,395 | 3,415 | 35,800 |
| 2024/04/12 | 3,600 | 3,610 | 3,485 | 3,485 | 38,600 |
| 2024/04/11 | 3,655 | 3,655 | 3,575 | 3,600 | 52,700 |
| 2024/04/10 | 3,735 | 3,770 | 3,700 | 3,725 | 11,500 |
| 2024/04/09 | 3,730 | 3,760 | 3,705 | 3,735 | 11,100 |
| 2024/04/08 | 3,700 | 3,750 | 3,605 | 3,730 | 34,300 |
| 2024/04/05 | 3,695 | 3,785 | 3,650 | 3,675 | 29,700 |
| 2024/04/04 | 3,740 | 3,840 | 3,675 | 3,765 | 32,600 |
| 2024/04/03 | 3,620 | 3,805 | 3,600 | 3,715 | 32,000 |
| 2024/04/02 | 3,835 | 3,835 | 3,620 | 3,680 | 57,400 |
| 2024/04/01 | 4,060 | 4,060 | 3,825 | 3,840 | 55,000 |
| 2024/03/29 | 3,855 | 4,010 | 3,850 | 4,010 | 42,500 |
| 2024/03/28 | 3,770 | 3,850 | 3,745 | 3,820 | 34,200 |
| 2024/03/27 | 3,675 | 3,770 | 3,640 | 3,710 | 32,100 |
| 2024/03/26 | 3,690 | 3,740 | 3,655 | 3,670 | 24,100 |
| 2024/03/25 | 3,670 | 3,780 | 3,655 | 3,715 | 50,200 |
| 2024/03/22 | 3,685 | 3,685 | 3,590 | 3,620 | 36,900 |
| 2024/03/21 | 3,670 | 3,670 | 3,605 | 3,640 | 40,500 |
| 2024/03/19 | 3,425 | 3,585 | 3,400 | 3,560 | 51,200 |
| 2024/03/18 | 3,455 | 3,515 | 3,390 | 3,455 | 28,500 |
| 2024/03/15 | 3,395 | 3,460 | 3,340 | 3,390 | 44,900 |
| 2024/03/14 | 3,505 | 3,510 | 3,385 | 3,415 | 38,300 |
| 2024/03/13 | 3,670 | 3,670 | 3,475 | 3,480 | 73,000 |
| 2024/03/12 | 3,560 | 3,680 | 3,500 | 3,655 | 57,600 |
| 2024/03/11 | 3,620 | 3,665 | 3,520 | 3,590 | 55,700 |
| 2024/03/08 | 3,700 | 3,760 | 3,665 | 3,675 | 55,600 |
| 2024/03/07 | 3,940 | 3,940 | 3,770 | 3,770 | 39,700 |
| 2024/03/06 | 3,845 | 3,915 | 3,780 | 3,900 | 32,900 |
| 2024/03/05 | 3,785 | 3,890 | 3,735 | 3,865 | 43,000 |
| 2024/03/04 | 3,905 | 3,945 | 3,830 | 3,830 | 53,700 |
| 2024/03/01 | 3,965 | 4,005 | 3,885 | 3,945 | 67,100 |
| 2024/02/29 | 4,005 | 4,030 | 3,945 | 3,995 | 71,700 |
| 2024/02/28 | 4,150 | 4,190 | 4,040 | 4,045 | 70,100 |
| 2024/02/27 | 4,370 | 4,380 | 4,100 | 4,190 | 87,800 |
| 2024/02/26 | 4,360 | 4,365 | 4,200 | 4,350 | 39,100 |
| 2024/02/22 | 4,375 | 4,375 | 4,200 | 4,330 | 82,800 |
| 2024/02/21 | 4,500 | 4,500 | 4,350 | 4,375 | 29,500 |
| 2024/02/20 | 4,355 | 4,490 | 4,260 | 4,440 | 41,300 |
| 2024/02/19 | 4,250 | 4,415 | 4,200 | 4,390 | 44,400 |
| 2024/02/16 | 4,165 | 4,245 | 3,990 | 4,230 | 86,200 |
| 2024/02/15 | 4,450 | 4,575 | 4,025 | 4,140 | 127,900 |
| 2024/02/14 | 4,070 | 4,140 | 3,975 | 4,100 | 52,200 |
| 2024/02/13 | 4,090 | 4,125 | 4,030 | 4,125 | 17,700 |
| 2024/02/09 | 3,975 | 4,080 | 3,975 | 4,020 | 11,800 |
| 2024/02/08 | 3,975 | 4,070 | 3,955 | 3,965 | 20,200 |
| 2024/02/07 | 3,990 | 4,025 | 3,950 | 3,965 | 17,700 |
| 2024/02/06 | 4,030 | 4,090 | 4,005 | 4,040 | 11,300 |
| 2024/02/05 | 4,000 | 4,125 | 3,930 | 4,115 | 15,000 |
| 2024/02/02 | 3,960 | 4,050 | 3,960 | 3,995 | 12,900 |
| 2024/02/01 | 4,025 | 4,050 | 3,960 | 3,995 | 14,700 |
| 2024/01/31 | 4,125 | 4,125 | 4,020 | 4,075 | 5,200 |
| 2024/01/30 | 4,185 | 4,195 | 4,050 | 4,125 | 13,900 |
| 2024/01/29 | 4,150 | 4,230 | 4,100 | 4,155 | 17,500 |
| 2024/01/26 | 4,045 | 4,245 | 4,010 | 4,165 | 39,000 |
| 2024/01/25 | 4,010 | 4,055 | 3,930 | 4,055 | 14,800 |
| 2024/01/24 | 3,960 | 4,010 | 3,910 | 4,010 | 8,600 |
| 2024/01/23 | 4,065 | 4,070 | 3,975 | 4,020 | 27,400 |
| 2024/01/22 | 4,090 | 4,095 | 4,030 | 4,070 | 18,500 |
| 2024/01/19 | 3,965 | 4,065 | 3,960 | 4,065 | 20,700 |
| 2024/01/18 | 3,850 | 3,970 | 3,850 | 3,905 | 21,600 |
| 2024/01/17 | 3,895 | 4,005 | 3,830 | 3,905 | 37,500 |
| 2024/01/16 | 3,880 | 4,005 | 3,880 | 3,965 | 23,900 |
| 2024/01/15 | 3,855 | 3,930 | 3,840 | 3,870 | 17,000 |
| 2024/01/12 | 3,875 | 3,920 | 3,830 | 3,875 | 19,900 |
| 2024/01/11 | 3,880 | 3,880 | 3,705 | 3,880 | 63,000 |
| 2024/01/10 | 3,840 | 3,895 | 3,790 | 3,865 | 16,400 |
| 2024/01/09 | 3,840 | 3,880 | 3,790 | 3,870 | 24,400 |
| 2024/01/05 | 4,040 | 4,040 | 3,785 | 3,790 | 92,000 |
| 2024/01/04 | 3,910 | 4,095 | 3,900 | 4,095 | 30,800 |
| 2023/12/29 | 4,075 | 4,170 | 4,030 | 4,070 | 34,200 |
| 2023/12/28 | 4,030 | 4,045 | 3,925 | 4,045 | 44,300 |
| 2023/12/27 | 3,810 | 4,100 | 3,810 | 4,100 | 100,000 |
| 2023/12/26 | 3,615 | 3,800 | 3,615 | 3,800 | 52,300 |
| 2023/12/25 | 3,670 | 3,685 | 3,580 | 3,615 | 20,100 |
| 2023/12/22 | 3,620 | 3,675 | 3,595 | 3,625 | 41,500 |
| 2023/12/21 | 3,480 | 3,590 | 3,480 | 3,565 | 27,200 |
| 2023/12/20 | 3,520 | 3,675 | 3,515 | 3,620 | 57,100 |
| 2023/12/19 | 3,445 | 3,480 | 3,380 | 3,475 | 18,900 |
| 2023/12/18 | 3,350 | 3,460 | 3,335 | 3,445 | 31,800 |
| 2023/12/15 | 3,210 | 3,345 | 3,200 | 3,325 | 30,700 |
| 2023/12/14 | 3,235 | 3,290 | 3,205 | 3,220 | 35,700 |
| 2023/12/13 | 3,210 | 3,230 | 3,155 | 3,165 | 15,800 |
| 2023/12/12 | 3,330 | 3,350 | 3,175 | 3,210 | 34,900 |
| 2023/12/11 | 3,335 | 3,350 | 3,245 | 3,285 | 25,000 |
| 2023/12/08 | 3,320 | 3,345 | 3,205 | 3,225 | 60,800 |
| 2023/12/07 | 3,365 | 3,435 | 3,365 | 3,390 | 25,200 |
| 2023/12/06 | 3,485 | 3,510 | 3,440 | 3,470 | 29,500 |
| 2023/12/05 | 3,555 | 3,555 | 3,430 | 3,475 | 21,900 |
| 2023/12/04 | 3,530 | 3,585 | 3,515 | 3,565 | 34,200 |
| 2023/12/01 | 3,620 | 3,625 | 3,450 | 3,475 | 49,200 |
| 2023/11/30 | 3,560 | 3,710 | 3,545 | 3,620 | 72,100 |
| 2023/11/29 | 3,400 | 3,565 | 3,385 | 3,565 | 42,400 |
| 2023/11/28 | 3,495 | 3,495 | 3,380 | 3,400 | 24,300 |
| 2023/11/27 | 3,455 | 3,540 | 3,455 | 3,515 | 23,800 |
| 2023/11/24 | 3,305 | 3,535 | 3,300 | 3,520 | 106,600 |
| 2023/11/22 | 3,350 | 3,360 | 3,260 | 3,260 | 33,100 |
| 2023/11/21 | 3,335 | 3,425 | 3,315 | 3,410 | 57,600 |
| 2023/11/20 | 3,135 | 3,315 | 3,110 | 3,270 | 59,000 |
| 2023/11/17 | 3,055 | 3,210 | 3,055 | 3,135 | 116,000 |
| 2023/11/16 | 3,060 | 3,170 | 2,978 | 3,035 | 92,200 |
| 2023/11/15 | 3,210 | 3,245 | 3,050 | 3,105 | 163,900 |
| 2023/11/14 | 3,260 | 3,280 | 3,150 | 3,210 | 101,300 |
| 2023/11/13 | 3,360 | 3,360 | 3,260 | 3,275 | 85,800 |
| 2023/11/10 | 3,400 | 3,400 | 3,255 | 3,265 | 47,200 |
| 2023/11/09 | 3,485 | 3,485 | 3,410 | 3,435 | 26,400 |
| 2023/11/08 | 3,505 | 3,550 | 3,410 | 3,440 | 27,200 |