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
2021/12/30 2,867 2,952 2,770 2,925 126,800
2021/12/29 3,010 3,030 2,853 2,899 173,500
2021/12/28 3,030 3,145 2,993 3,105 113,900
2021/12/27 3,300 3,330 2,995 3,020 210,500
2021/12/24 3,395 3,395 3,275 3,330 133,700
2021/12/23 3,515 3,530 3,240 3,395 426,700
2021/12/22 3,110 3,565 3,085 3,375 350,000
2021/12/21 3,275 3,295 3,065 3,135 203,300
2021/12/20 2,924 3,155 2,877 3,135 232,900
2021/12/17 3,025 3,050 2,874 2,923 112,600
2021/12/16 3,090 3,105 2,859 3,050 129,900
2021/12/15 3,020 3,155 2,934 3,000 206,000
2021/12/14 2,820 2,980 2,730 2,976 116,200
2021/12/13 2,808 2,999 2,681 2,900 247,500
2021/12/10 2,910 2,925 2,651 2,740 278,700
2021/12/09 3,220 3,310 2,884 3,030 772,100
2021/12/08 2,590 2,960 2,551 2,960 712,400
2021/12/07 2,400 2,495 2,351 2,460 97,000
2021/12/06 2,263 2,550 2,205 2,387 162,100
2021/12/03 2,100 2,380 2,084 2,297 152,700
2021/12/02 1,979 2,071 1,952 2,020 35,700
2021/12/01 1,980 2,020 1,922 1,951 51,100
2021/11/30 2,081 2,172 1,961 1,975 92,500
2021/11/29 2,103 2,154 1,986 1,991 88,600
2021/11/26 2,260 2,267 2,117 2,125 65,000
2021/11/25 2,121 2,290 2,084 2,174 103,300
2021/11/24 2,255 2,271 2,071 2,071 121,300
2021/11/22 2,473 2,520 2,210 2,248 121,400
2021/11/19 2,460 2,700 2,288 2,371 310,800
2021/11/18 2,212 2,425 2,198 2,410 263,800
2021/11/17 2,060 2,198 1,992 2,186 134,900
2021/11/16 1,987 2,119 1,950 2,010 101,000
2021/11/15 1,940 2,106 1,920 2,081 86,300
2021/11/12 1,940 1,953 1,911 1,918 12,300
2021/11/11 1,984 1,998 1,911 1,911 29,100
2021/11/10 2,090 2,090 1,950 1,954 40,300
2021/11/09 1,952 2,091 1,952 2,090 50,400
2021/11/08 1,911 1,985 1,909 1,950 31,000
2021/11/05 2,000 2,010 1,916 1,919 33,200
2021/11/04 1,985 2,019 1,914 2,019 54,400
2021/11/02 1,938 2,003 1,904 1,964 56,700
2021/11/01 1,941 1,988 1,901 1,978 54,500
2021/10/29 2,037 2,048 1,962 1,962 64,800
2021/10/28 2,008 2,073 1,990 2,027 34,400
2021/10/27 2,029 2,048 2,010 2,026 27,400
2021/10/26 2,110 2,113 2,055 2,059 21,100
2021/10/25 2,030 2,130 1,951 2,110 82,000
2021/10/22 2,016 2,079 2,016 2,055 20,900
2021/10/21 2,130 2,150 2,024 2,025 64,200
2021/10/20 2,102 2,179 2,076 2,179 54,200
2021/10/19 2,006 2,139 2,004 2,133 125,200
2021/10/18 2,070 2,080 2,004 2,041 148,100
2021/10/15 2,174 2,180 2,111 2,114 64,500
2021/10/14 2,170 2,275 2,107 2,166 250,300
2021/10/13 2,167 2,235 2,122 2,220 144,200
2021/10/12 2,300 2,327 2,160 2,193 288,900
2021/10/11 2,143 2,284 2,111 2,279 558,800
2021/10/08 2,177 2,271 2,140 2,193 1,349,400
2021/10/07 2,500 2,519 2,162 2,200 4,163,300

このページの先頭へ