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

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
2026/10/09 2,450 2,569 2,447 2,561 36,600
2026/10/08 2,424 2,458 2,399 2,446 31,200
2026/10/07 2,508 2,537 2,461 2,472 55,100
2026/10/06 2,435 2,517 2,435 2,475 60,100
2026/10/05 2,443 2,446 2,372 2,386 49,300
2026/10/02 2,409 2,436 2,380 2,393 45,200
2026/10/01 2,381 2,481 2,381 2,441 94,900
2026/09/30 2,340 2,375 2,299 2,375 48,200
2026/09/29 2,325 2,344 2,307 2,317 50,100
2026/09/28 2,389 2,403 2,330 2,335 38,400
2026/09/25 2,399 2,401 2,351 2,360 44,300
2026/09/24 2,422 2,457 2,362 2,362 98,500
2026/09/18 2,345 2,411 2,335 2,376 72,600
2026/09/17 2,293 2,349 2,293 2,349 27,400
2026/09/16 2,348 2,348 2,292 2,292 33,200
2026/09/15 2,296 2,337 2,282 2,309 63,800
2026/09/14 2,223 2,319 2,223 2,319 39,700
2026/09/11 2,245 2,264 2,222 2,231 45,200
2026/09/10 2,246 2,307 2,235 2,295 87,900
2026/09/09 2,262 2,267 2,228 2,248 63,200
2026/09/08 2,341 2,341 2,279 2,279 62,000
2026/09/07 2,450 2,450 2,341 2,341 79,700
2026/09/04 2,448 2,469 2,415 2,469 47,100
2026/09/03 2,410 2,448 2,385 2,398 77,800
2026/09/02 2,470 2,475 2,418 2,438 76,000
2026/09/01 2,579 2,600 2,488 2,495 74,200
2026/08/31 2,622 2,638 2,564 2,617 65,400
2026/08/28 2,575 2,666 2,549 2,649 164,000
2026/08/27 2,583 2,584 2,470 2,551 124,800
2026/08/26 2,525 2,539 2,493 2,493 80,500
2026/08/25 2,454 2,495 2,448 2,475 76,900
2026/08/24 2,449 2,468 2,397 2,404 49,000
2026/08/21 2,448 2,478 2,407 2,443 63,800
2026/08/20 2,400 2,498 2,383 2,498 73,000
2026/08/19 2,455 2,473 2,361 2,383 74,200
2026/08/18 2,501 2,513 2,420 2,440 145,300
2026/08/17 2,550 2,593 2,455 2,528 215,900
2026/08/14 2,416 2,597 2,400 2,557 523,300
2026/08/13 2,183 2,217 2,123 2,166 206,400
2026/08/12 2,130 2,214 2,130 2,201 92,200
2026/08/10 2,099 2,119 2,070 2,101 43,200
2026/08/07 2,075 2,095 2,050 2,081 54,600
2026/08/06 2,072 2,085 2,015 2,085 83,200
2026/08/05 2,039 2,065 2,024 2,050 52,300
2026/08/04 2,072 2,088 2,023 2,044 47,300
2026/08/03 2,130 2,140 1,990 2,024 136,300
2026/07/31 2,104 2,151 2,083 2,120 41,600
2026/07/30 2,113 2,163 2,094 2,125 56,800
2026/07/29 2,095 2,143 2,069 2,119 109,300
2026/07/28 2,087 2,087 2,045 2,048 57,700
2026/07/27 2,013 2,078 1,992 2,060 51,200
2026/07/24 1,929 1,975 1,913 1,975 68,400
2026/07/23 1,975 1,997 1,969 1,993 58,300
2026/07/22 2,073 2,073 1,995 2,020 70,300
2026/07/21 2,064 2,090 2,027 2,052 51,200
2026/07/17 2,108 2,132 2,022 2,060 63,000
2026/07/16 2,145 2,179 2,108 2,108 37,000
2026/07/15 2,131 2,150 2,101 2,142 23,700
2026/07/14 2,157 2,184 2,139 2,150 46,200
2026/07/13 2,156 2,166 2,098 2,113 32,400
2026/07/10 2,101 2,173 2,091 2,150 38,900
2026/07/09 2,141 2,170 2,114 2,151 42,400
2026/07/08 2,187 2,214 2,140 2,174 49,700
2026/07/07 2,143 2,192 2,143 2,181 64,500
2026/07/06 2,129 2,168 2,120 2,130 56,800
2026/07/03 2,089 2,145 2,082 2,135 122,200
2026/07/02 1,951 2,097 1,951 2,078 93,100
2026/07/01 1,916 1,974 1,896 1,974 48,900
2026/06/30 1,914 1,953 1,890 1,953 62,700
2026/06/29 1,870 1,921 1,853 1,898 90,900
2026/06/26 1,799 1,819 1,776 1,790 68,600
2026/06/25 1,830 1,837 1,784 1,801 50,400
2026/06/24 1,836 1,878 1,825 1,846 50,500
2026/06/23 1,845 1,853 1,805 1,836 72,800
2026/06/22 1,826 1,884 1,805 1,837 72,500
2026/06/19 1,842 1,871 1,806 1,866 98,800
2026/06/18 1,848 1,848 1,800 1,814 72,900
2026/06/17 1,773 1,828 1,760 1,821 85,000
2026/06/16 1,743 1,778 1,699 1,773 143,300
2026/06/15 1,761 1,790 1,742 1,746 98,600
2026/06/12 1,800 1,849 1,728 1,786 152,000
2026/06/11 1,829 1,844 1,785 1,824 94,400
2026/06/10 1,886 1,891 1,805 1,832 86,500
2026/06/09 1,895 1,930 1,873 1,883 93,000
2026/06/08 1,903 1,962 1,883 1,892 81,400
2026/06/05 1,908 1,952 1,906 1,943 93,600
2026/06/04 1,905 1,913 1,863 1,868 67,600
2026/06/03 1,948 1,956 1,871 1,923 125,800
2026/06/02 1,911 2,004 1,895 1,988 114,800
2026/06/01 1,959 1,966 1,896 1,904 92,300
2026/05/29 1,872 1,976 1,872 1,935 80,500
2026/05/28 1,890 1,913 1,830 1,874 58,300
2026/05/27 1,904 1,915 1,859 1,890 57,900
2026/05/26 1,987 2,005 1,904 1,904 70,500
2026/05/25 1,950 1,956 1,905 1,947 74,700
2026/05/22 1,899 1,943 1,890 1,910 73,000
2026/05/21 1,965 1,970 1,898 1,899 54,300
2026/05/20 2,076 2,076 1,932 1,965 130,500
2026/05/19 1,997 2,081 1,988 2,050 178,200
2026/05/18 1,910 1,952 1,851 1,938 165,000
2026/05/15 1,888 1,921 1,852 1,870 292,000
2026/05/14 1,717 1,717 1,667 1,696 163,900
2026/05/13 1,770 1,770 1,722 1,732 117,400
2026/05/12 1,828 1,847 1,783 1,786 101,200
2026/05/11 1,847 1,861 1,822 1,857 73,700
2026/05/08 1,815 1,849 1,791 1,824 75,800
2026/05/07 1,800 1,835 1,788 1,815 81,200
2026/05/01 1,796 1,827 1,781 1,804 56,300
2026/04/30 1,830 1,835 1,800 1,828 75,100
2026/04/28 1,835 1,841 1,795 1,841 71,100
2026/04/27 1,880 1,882 1,827 1,842 72,800
2026/04/24 1,915 1,919 1,870 1,882 88,000
2026/04/23 2,004 2,006 1,921 1,955 61,000
2026/04/22 2,044 2,044 2,006 2,017 54,300
2026/04/21 2,032 2,053 2,001 2,039 59,300
2026/04/20 2,089 2,104 2,011 2,014 56,500
2026/04/17 2,013 2,060 2,001 2,035 107,100
2026/04/16 1,961 2,018 1,961 1,988 79,900
2026/04/15 1,924 1,965 1,921 1,947 64,700
2026/04/14 1,914 1,914 1,886 1,900 63,400
2026/04/13 1,897 1,906 1,865 1,874 96,800
2026/04/10 1,997 2,000 1,908 1,937 123,700
2026/04/09 2,025 2,060 1,975 1,989 97,700
2026/04/08 2,070 2,074 2,018 2,038 96,400
2026/04/07 1,981 2,056 1,978 2,050 67,400
2026/04/06 1,931 1,985 1,930 1,981 69,600
2026/04/03 1,900 1,921 1,882 1,914 74,700
2026/03/27 1,874 1,890 1,857 1,890 82,800
2026/03/26 1,863 1,876 1,783 1,797 81,500
2026/03/25 1,878 1,894 1,852 1,871 69,100
2026/03/24 1,840 1,857 1,804 1,856 40,200
2026/03/23 1,780 1,813 1,775 1,800 106,800
2026/03/19 1,887 1,910 1,827 1,832 68,400
2026/03/18 1,890 1,911 1,878 1,911 43,800
2026/03/17 1,875 1,884 1,847 1,850 65,700
2026/03/16 1,917 1,921 1,867 1,872 121,900
2026/03/13 1,919 1,974 1,916 1,936 56,500
2026/03/12 1,959 1,982 1,940 1,959 85,000
2026/03/11 2,024 2,042 2,002 2,005 132,900
2026/03/10 2,050 2,093 2,009 2,068 124,700
2026/03/09 1,985 2,029 1,960 2,002 187,500
2026/03/06 1,978 2,100 1,978 2,080 140,700
2026/03/05 1,955 1,999 1,951 1,976 106,100
2026/03/04 1,893 1,975 1,873 1,920 200,900
2026/03/03 1,963 1,998 1,901 1,902 145,200
2026/03/02 1,981 2,020 1,951 1,975 193,200
2026/02/27 1,965 1,999 1,930 1,957 243,500
2026/02/26 1,810 1,870 1,762 1,857 183,200
2026/02/25 1,752 1,831 1,752 1,799 233,600
2026/02/24 1,833 1,833 1,743 1,773 337,700
2026/02/20 1,936 2,007 1,921 1,937 127,400
2026/02/19 2,023 2,023 1,915 1,933 249,800
2026/02/18 2,017 2,034 1,970 2,006 245,900
2026/02/17 2,105 2,105 2,016 2,056 244,200
2026/02/16 2,208 2,249 2,107 2,130 302,700
2026/02/13 2,591 2,591 2,122 2,158 652,800
2026/02/12 2,504 2,520 2,428 2,441 234,700
2026/02/10 2,421 2,465 2,421 2,432 59,400
2026/02/09 2,467 2,467 2,353 2,421 72,500
2026/02/06 2,491 2,508 2,419 2,429 59,500
2026/02/05 2,419 2,511 2,412 2,493 38,800
2026/02/04 2,451 2,454 2,381 2,427 77,200
2026/02/03 2,515 2,515 2,466 2,485 22,100
2026/02/02 2,400 2,520 2,400 2,479 65,600
2026/01/30 2,411 2,444 2,384 2,398 45,700
2026/01/29 2,433 2,447 2,374 2,413 52,800
2026/01/28 2,506 2,506 2,435 2,460 47,900
2026/01/27 2,549 2,549 2,501 2,519 45,800
2026/01/26 2,599 2,629 2,549 2,549 47,800
2026/01/23 2,561 2,639 2,522 2,604 56,100
2026/01/22 2,510 2,569 2,490 2,562 40,200
2026/01/21 2,514 2,535 2,490 2,512 49,900
2026/01/20 2,563 2,593 2,541 2,550 26,000
2026/01/19 2,588 2,610 2,571 2,575 28,300
2026/01/16 2,537 2,588 2,537 2,588 42,200
2026/01/15 2,535 2,606 2,535 2,585 30,900
2026/01/14 2,568 2,589 2,548 2,580 27,800
2026/01/13 2,700 2,700 2,559 2,577 55,600
2026/01/09 2,598 2,650 2,593 2,650 61,300
2026/01/08 2,504 2,599 2,504 2,598 27,500
2026/01/07 2,552 2,580 2,518 2,526 48,200
2026/01/06 2,488 2,602 2,488 2,575 53,900
2026/01/05 2,506 2,539 2,462 2,476 66,100
2025/12/30 2,557 2,565 2,480 2,506 64,300
2025/12/29 2,648 2,660 2,544 2,560 74,000
2025/12/26 2,614 2,624 2,593 2,619 28,900
2025/12/25 2,559 2,632 2,551 2,614 30,300
2025/12/24 2,573 2,602 2,549 2,549 22,000
2025/12/23 2,560 2,590 2,560 2,575 29,500
2025/12/22 2,629 2,629 2,522 2,530 66,100
2025/12/19 2,590 2,640 2,585 2,629 28,400
2025/12/18 2,546 2,596 2,541 2,590 15,400
2025/12/17 2,600 2,616 2,529 2,557 65,500
2025/12/16 2,611 2,664 2,585 2,631 46,500
2025/12/15 2,580 2,630 2,571 2,611 37,300
2025/12/12 2,544 2,603 2,544 2,580 38,900
2025/12/11 2,609 2,630 2,514 2,540 66,700
2025/12/10 2,640 2,645 2,609 2,623 29,400
2025/12/09 2,653 2,675 2,599 2,637 42,600
2025/12/08 2,700 2,753 2,660 2,669 24,700

このページの先頭へ