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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,110 | 2,215 | 2,110 | 2,195 | 94,500 |
| 2025/07/30 | 2,081 | 2,123 | 2,076 | 2,120 | 28,800 |
| 2025/07/29 | 2,063 | 2,093 | 2,034 | 2,093 | 55,800 |
| 2025/07/28 | 2,121 | 2,143 | 2,088 | 2,088 | 54,000 |
| 2025/07/25 | 2,090 | 2,119 | 2,075 | 2,099 | 54,200 |
| 2025/07/24 | 2,112 | 2,114 | 2,050 | 2,093 | 90,100 |
| 2025/07/23 | 2,109 | 2,115 | 2,043 | 2,095 | 75,800 |
| 2025/07/22 | 2,100 | 2,108 | 2,070 | 2,098 | 64,100 |
| 2025/07/18 | 2,124 | 2,151 | 2,045 | 2,055 | 95,400 |
| 2025/07/17 | 2,037 | 2,089 | 2,025 | 2,089 | 54,200 |
| 2025/07/16 | 2,023 | 2,058 | 2,021 | 2,031 | 58,900 |
| 2025/07/15 | 2,062 | 2,078 | 2,029 | 2,029 | 60,900 |
| 2025/07/14 | 2,102 | 2,104 | 2,049 | 2,073 | 63,200 |
| 2025/07/11 | 2,143 | 2,143 | 2,094 | 2,102 | 56,600 |
| 2025/07/10 | 2,107 | 2,134 | 2,080 | 2,101 | 75,500 |
| 2025/07/09 | 2,156 | 2,176 | 2,111 | 2,125 | 64,000 |
| 2025/07/08 | 2,110 | 2,120 | 2,074 | 2,110 | 52,600 |
| 2025/07/07 | 2,082 | 2,123 | 2,072 | 2,119 | 54,500 |
| 2025/07/04 | 2,139 | 2,144 | 2,087 | 2,088 | 54,900 |
| 2025/07/03 | 2,134 | 2,158 | 2,104 | 2,114 | 61,700 |
| 2025/07/02 | 2,172 | 2,202 | 2,145 | 2,151 | 121,600 |
| 2025/07/01 | 2,372 | 2,385 | 2,272 | 2,272 | 92,100 |
| 2025/06/30 | 2,250 | 2,305 | 2,222 | 2,275 | 95,800 |
| 2025/06/27 | 2,253 | 2,278 | 2,189 | 2,220 | 73,700 |
| 2025/06/26 | 2,270 | 2,291 | 2,244 | 2,244 | 39,200 |
| 2025/06/25 | 2,349 | 2,349 | 2,259 | 2,269 | 57,500 |
| 2025/06/24 | 2,271 | 2,300 | 2,241 | 2,300 | 84,700 |
| 2025/06/23 | 2,125 | 2,232 | 2,100 | 2,229 | 85,400 |
| 2025/06/20 | 2,164 | 2,181 | 2,124 | 2,138 | 82,200 |
| 2025/06/19 | 2,185 | 2,218 | 2,160 | 2,170 | 66,400 |
| 2025/06/18 | 2,202 | 2,250 | 2,200 | 2,203 | 66,400 |
| 2025/06/17 | 2,213 | 2,252 | 2,213 | 2,216 | 57,700 |
| 2025/06/16 | 2,180 | 2,222 | 2,167 | 2,193 | 55,100 |
| 2025/06/13 | 2,300 | 2,300 | 2,190 | 2,200 | 78,300 |
| 2025/06/12 | 2,287 | 2,307 | 2,265 | 2,278 | 56,200 |
| 2025/06/11 | 2,323 | 2,327 | 2,241 | 2,262 | 103,700 |
| 2025/06/10 | 2,336 | 2,370 | 2,273 | 2,314 | 156,900 |
| 2025/06/09 | 2,288 | 2,302 | 2,226 | 2,265 | 114,400 |
| 2025/06/06 | 2,246 | 2,266 | 2,207 | 2,216 | 84,700 |
| 2025/06/05 | 2,199 | 2,266 | 2,162 | 2,243 | 148,000 |
| 2025/06/04 | 2,195 | 2,215 | 2,151 | 2,161 | 72,800 |
| 2025/06/03 | 2,129 | 2,180 | 2,111 | 2,157 | 99,800 |
| 2025/06/02 | 2,120 | 2,183 | 2,076 | 2,102 | 108,800 |
| 2025/05/30 | 2,145 | 2,153 | 2,101 | 2,119 | 51,400 |
| 2025/05/29 | 2,115 | 2,126 | 2,085 | 2,123 | 67,800 |
| 2025/05/28 | 2,097 | 2,128 | 2,075 | 2,080 | 70,000 |
| 2025/05/27 | 2,099 | 2,143 | 2,065 | 2,090 | 80,200 |
| 2025/05/26 | 2,047 | 2,110 | 2,025 | 2,055 | 100,100 |
| 2025/05/23 | 2,060 | 2,071 | 2,011 | 2,011 | 62,500 |
| 2025/05/22 | 1,953 | 2,050 | 1,953 | 2,039 | 77,400 |
| 2025/05/21 | 2,061 | 2,063 | 1,971 | 1,971 | 93,700 |
| 2025/05/20 | 2,012 | 2,105 | 1,974 | 2,046 | 175,200 |
| 2025/05/19 | 2,118 | 2,174 | 2,030 | 2,030 | 255,600 |
| 2025/05/16 | 2,139 | 2,274 | 2,100 | 2,218 | 320,500 |
| 2025/05/15 | 2,007 | 2,033 | 1,932 | 1,959 | 128,600 |
| 2025/05/14 | 1,964 | 2,007 | 1,943 | 2,006 | 74,600 |
| 2025/05/13 | 1,972 | 2,000 | 1,911 | 1,970 | 75,500 |
| 2025/05/12 | 1,962 | 1,975 | 1,871 | 1,932 | 74,000 |
| 2025/05/09 | 1,850 | 1,929 | 1,840 | 1,923 | 55,300 |
| 2025/05/08 | 1,883 | 1,883 | 1,846 | 1,862 | 42,800 |
| 2025/05/07 | 1,870 | 1,883 | 1,842 | 1,862 | 37,800 |
| 2025/05/02 | 1,833 | 1,885 | 1,832 | 1,877 | 25,100 |
| 2025/05/01 | 1,891 | 1,891 | 1,828 | 1,833 | 45,900 |
| 2025/04/30 | 1,855 | 1,905 | 1,840 | 1,882 | 77,000 |
| 2025/04/28 | 1,779 | 1,842 | 1,770 | 1,831 | 40,700 |
| 2025/04/25 | 1,800 | 1,803 | 1,766 | 1,766 | 21,800 |
| 2025/04/24 | 1,808 | 1,830 | 1,789 | 1,808 | 45,300 |
| 2025/04/23 | 1,810 | 1,820 | 1,740 | 1,768 | 71,400 |
| 2025/04/22 | 1,805 | 1,828 | 1,741 | 1,780 | 29,300 |
| 2025/04/21 | 1,800 | 1,833 | 1,779 | 1,805 | 34,300 |
| 2025/04/18 | 1,725 | 1,810 | 1,725 | 1,810 | 32,000 |
| 2025/04/17 | 1,694 | 1,729 | 1,680 | 1,725 | 41,800 |
| 2025/04/16 | 1,710 | 1,724 | 1,671 | 1,695 | 64,000 |
| 2025/04/15 | 1,750 | 1,750 | 1,710 | 1,710 | 38,900 |
| 2025/04/14 | 1,750 | 1,770 | 1,710 | 1,710 | 43,800 |
| 2025/04/11 | 1,636 | 1,729 | 1,620 | 1,729 | 41,700 |
| 2025/04/10 | 1,752 | 1,752 | 1,630 | 1,676 | 90,500 |
| 2025/04/09 | 1,575 | 1,575 | 1,500 | 1,552 | 102,900 |
| 2025/04/08 | 1,540 | 1,633 | 1,534 | 1,573 | 96,600 |
| 2025/04/07 | 1,457 | 1,508 | 1,380 | 1,390 | 218,400 |
| 2025/04/04 | 1,635 | 1,661 | 1,540 | 1,607 | 174,900 |
| 2025/04/03 | 1,643 | 1,723 | 1,642 | 1,685 | 73,500 |
| 2025/04/02 | 1,688 | 1,741 | 1,648 | 1,723 | 73,300 |
| 2025/04/01 | 1,749 | 1,749 | 1,670 | 1,682 | 86,700 |
| 2025/03/31 | 1,763 | 1,773 | 1,720 | 1,749 | 117,900 |
| 2025/03/28 | 1,803 | 1,833 | 1,786 | 1,797 | 36,700 |
| 2025/03/27 | 1,850 | 1,894 | 1,765 | 1,789 | 63,000 |
| 2025/03/26 | 1,873 | 1,884 | 1,820 | 1,874 | 69,500 |
| 2025/03/25 | 1,852 | 1,917 | 1,831 | 1,873 | 102,200 |
| 2025/03/24 | 1,824 | 1,889 | 1,800 | 1,820 | 90,100 |
| 2025/03/21 | 1,788 | 1,857 | 1,787 | 1,848 | 92,400 |
| 2025/03/19 | 1,785 | 1,842 | 1,750 | 1,828 | 81,500 |
| 2025/03/18 | 1,787 | 1,816 | 1,761 | 1,793 | 72,300 |
| 2025/03/17 | 1,771 | 1,784 | 1,739 | 1,778 | 76,500 |
| 2025/03/14 | 1,727 | 1,829 | 1,705 | 1,811 | 93,600 |
| 2025/03/13 | 1,770 | 1,823 | 1,663 | 1,690 | 97,300 |
| 2025/03/13 | 1 -> 3.00 分割 | ||||
| 2025/03/12 | 4,940 | 5,360 | 4,915 | 5,280 | 32,600 |
| 2025/03/11 | 5,130 | 5,140 | 4,850 | 5,140 | 61,000 |
| 2025/03/10 | 5,320 | 5,390 | 5,210 | 5,230 | 13,800 |
| 2025/03/07 | 5,490 | 5,540 | 5,320 | 5,360 | 20,500 |
| 2025/03/06 | 5,570 | 5,580 | 5,480 | 5,550 | 12,000 |
| 2025/03/05 | 5,350 | 5,560 | 5,280 | 5,560 | 18,100 |
| 2025/03/04 | 5,400 | 5,400 | 5,210 | 5,360 | 29,500 |
| 2025/03/03 | 5,460 | 5,630 | 5,410 | 5,540 | 25,200 |
| 2025/02/28 | 5,370 | 5,410 | 5,150 | 5,230 | 33,400 |
| 2025/02/27 | 5,400 | 5,500 | 5,360 | 5,460 | 22,500 |
| 2025/02/26 | 5,410 | 5,500 | 5,350 | 5,400 | 22,700 |
| 2025/02/25 | 5,290 | 5,500 | 5,250 | 5,400 | 25,800 |
| 2025/02/21 | 5,500 | 5,520 | 5,390 | 5,390 | 23,800 |
| 2025/02/20 | 5,530 | 5,760 | 5,510 | 5,510 | 47,800 |
| 2025/02/19 | 5,580 | 5,670 | 5,480 | 5,590 | 67,500 |
| 2025/02/18 | 5,380 | 5,780 | 5,380 | 5,680 | 208,800 |
| 2025/02/17 | 5,180 | 5,180 | 5,180 | 5,180 | 11,200 |
| 2025/02/14 | 4,695 | 4,695 | 4,450 | 4,475 | 54,800 |
| 2025/02/13 | 4,605 | 4,690 | 4,585 | 4,685 | 21,700 |
| 2025/02/12 | 4,515 | 4,645 | 4,470 | 4,590 | 18,300 |
| 2025/02/10 | 4,370 | 4,510 | 4,335 | 4,495 | 17,600 |
| 2025/02/07 | 4,430 | 4,430 | 4,310 | 4,370 | 22,500 |
| 2025/02/06 | 4,390 | 4,450 | 4,330 | 4,430 | 18,400 |
| 2025/02/05 | 4,310 | 4,440 | 4,310 | 4,425 | 10,800 |
| 2025/02/04 | 4,290 | 4,385 | 4,280 | 4,310 | 10,600 |
| 2025/02/03 | 4,375 | 4,375 | 4,230 | 4,290 | 26,600 |
| 2025/01/31 | 4,370 | 4,385 | 4,275 | 4,380 | 14,400 |
| 2025/01/30 | 4,535 | 4,615 | 4,440 | 4,440 | 25,000 |
| 2025/01/29 | 4,365 | 4,520 | 4,350 | 4,465 | 23,100 |
| 2025/01/28 | 4,325 | 4,385 | 4,240 | 4,365 | 32,500 |
| 2025/01/27 | 4,500 | 4,500 | 4,350 | 4,395 | 34,400 |
| 2025/01/24 | 4,295 | 4,465 | 4,295 | 4,455 | 19,600 |
| 2025/01/23 | 4,335 | 4,360 | 4,265 | 4,310 | 20,900 |
| 2025/01/22 | 4,370 | 4,410 | 4,340 | 4,395 | 12,800 |
| 2025/01/21 | 4,445 | 4,445 | 4,300 | 4,325 | 35,000 |
| 2025/01/20 | 4,470 | 4,470 | 4,385 | 4,410 | 20,400 |
| 2025/01/17 | 4,510 | 4,520 | 4,420 | 4,475 | 15,600 |
| 2025/01/16 | 4,490 | 4,575 | 4,450 | 4,510 | 13,200 |
| 2025/01/15 | 4,545 | 4,575 | 4,405 | 4,420 | 18,100 |
| 2025/01/14 | 4,600 | 4,600 | 4,500 | 4,550 | 20,100 |
| 2025/01/10 | 4,565 | 4,660 | 4,560 | 4,640 | 3,900 |
| 2025/01/09 | 4,710 | 4,710 | 4,565 | 4,620 | 14,400 |
| 2025/01/08 | 4,640 | 4,715 | 4,605 | 4,675 | 13,700 |
| 2025/01/07 | 4,655 | 4,700 | 4,580 | 4,650 | 20,100 |
| 2025/01/06 | 4,865 | 4,865 | 4,650 | 4,670 | 23,600 |
| 2024/12/30 | 4,745 | 4,815 | 4,690 | 4,795 | 12,000 |
| 2024/12/27 | 4,745 | 4,850 | 4,735 | 4,780 | 15,400 |
| 2024/12/26 | 4,705 | 4,790 | 4,700 | 4,745 | 14,700 |
| 2024/12/25 | 4,730 | 4,800 | 4,655 | 4,660 | 14,600 |
| 2024/12/24 | 4,795 | 4,795 | 4,680 | 4,725 | 9,600 |
| 2024/12/23 | 4,680 | 4,900 | 4,680 | 4,795 | 28,700 |
| 2024/12/20 | 4,800 | 4,825 | 4,635 | 4,665 | 18,800 |
| 2024/12/19 | 4,760 | 4,905 | 4,730 | 4,800 | 16,500 |
| 2024/12/18 | 4,855 | 4,950 | 4,800 | 4,885 | 14,900 |
| 2024/12/17 | 4,760 | 4,880 | 4,750 | 4,855 | 11,300 |
| 2024/12/16 | 4,915 | 4,915 | 4,750 | 4,765 | 10,900 |
| 2024/12/13 | 4,970 | 5,040 | 4,830 | 4,830 | 19,600 |
| 2024/12/12 | 4,860 | 5,080 | 4,860 | 5,070 | 26,400 |
| 2024/12/11 | 4,890 | 4,990 | 4,840 | 4,840 | 12,100 |
| 2024/12/10 | 5,040 | 5,040 | 4,880 | 4,890 | 12,400 |
| 2024/12/09 | 4,745 | 5,130 | 4,745 | 5,050 | 22,500 |
| 2024/12/06 | 4,885 | 4,885 | 4,625 | 4,745 | 23,300 |
| 2024/12/05 | 4,755 | 4,965 | 4,755 | 4,885 | 12,100 |
| 2024/12/04 | 4,675 | 4,875 | 4,655 | 4,825 | 17,700 |
| 2024/12/03 | 4,845 | 4,865 | 4,730 | 4,735 | 15,700 |
| 2024/12/02 | 5,000 | 5,040 | 4,830 | 4,880 | 18,000 |
| 2024/11/29 | 4,855 | 5,030 | 4,850 | 5,000 | 15,300 |
| 2024/11/28 | 4,910 | 5,010 | 4,855 | 4,855 | 16,400 |
| 2024/11/27 | 5,160 | 5,170 | 4,935 | 5,010 | 29,900 |
| 2024/11/26 | 4,925 | 5,190 | 4,925 | 5,190 | 25,500 |
| 2024/11/25 | 5,120 | 5,150 | 4,935 | 4,980 | 38,900 |
| 2024/11/22 | 5,030 | 5,150 | 4,930 | 5,120 | 34,100 |
| 2024/11/21 | 4,895 | 5,160 | 4,895 | 4,990 | 58,500 |
| 2024/11/20 | 5,000 | 5,250 | 4,750 | 4,825 | 83,100 |
| 2024/11/19 | 4,575 | 4,875 | 4,575 | 4,875 | 55,500 |
| 2024/11/18 | 4,500 | 4,880 | 4,500 | 4,645 | 73,500 |
| 2024/11/15 | 4,350 | 4,700 | 4,345 | 4,630 | 134,700 |
| 2024/11/14 | 4,075 | 4,115 | 3,955 | 4,000 | 35,400 |
| 2024/11/13 | 4,115 | 4,180 | 4,060 | 4,075 | 22,900 |
| 2024/11/12 | 4,245 | 4,245 | 4,055 | 4,060 | 14,300 |
| 2024/11/11 | 4,140 | 4,205 | 4,065 | 4,205 | 2,500 |
| 2024/11/08 | 4,040 | 4,160 | 3,970 | 4,120 | 18,300 |
| 2024/11/07 | 4,060 | 4,185 | 4,050 | 4,050 | 7,500 |
| 2024/11/06 | 4,110 | 4,135 | 4,075 | 4,090 | 9,300 |
| 2024/11/05 | 4,185 | 4,185 | 4,070 | 4,130 | 6,200 |
| 2024/11/01 | 4,135 | 4,160 | 4,055 | 4,060 | 28,000 |
| 2024/10/31 | 4,185 | 4,250 | 4,170 | 4,195 | 8,000 |
| 2024/10/30 | 4,325 | 4,325 | 4,190 | 4,220 | 13,800 |
| 2024/10/29 | 4,285 | 4,440 | 4,270 | 4,370 | 15,700 |
| 2024/10/28 | 4,010 | 4,335 | 4,010 | 4,330 | 8,300 |
| 2024/10/25 | 4,130 | 4,135 | 4,025 | 4,060 | 12,900 |
| 2024/10/24 | 4,165 | 4,195 | 4,090 | 4,125 | 16,600 |
| 2024/10/23 | 4,280 | 4,295 | 4,190 | 4,230 | 12,200 |
| 2024/10/22 | 4,440 | 4,480 | 4,300 | 4,300 | 11,400 |
| 2024/10/21 | 4,370 | 4,475 | 4,350 | 4,370 | 4,600 |
| 2024/10/18 | 4,450 | 4,480 | 4,325 | 4,370 | 7,300 |
| 2024/10/17 | 4,650 | 4,650 | 4,380 | 4,400 | 19,800 |
| 2024/10/16 | 4,600 | 4,645 | 4,565 | 4,635 | 9,600 |
| 2024/10/15 | 4,590 | 4,650 | 4,515 | 4,600 | 17,100 |
| 2024/10/11 | 4,610 | 4,610 | 4,465 | 4,520 | 15,100 |
| 2024/10/10 | 4,585 | 4,645 | 4,520 | 4,640 | 20,800 |
| 2024/10/09 | 4,355 | 4,650 | 4,355 | 4,585 | 46,500 |
| 2024/10/08 | 4,400 | 4,400 | 4,310 | 4,335 | 11,600 |
| 2024/10/07 | 4,435 | 4,510 | 4,330 | 4,330 | 30,400 |