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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,765 | 3,805 | 3,655 | 3,670 | 21,500 |
| 2022/12/29 | 3,675 | 3,770 | 3,640 | 3,765 | 35,900 |
| 2022/12/28 | 3,830 | 3,830 | 3,635 | 3,650 | 36,600 |
| 2022/12/27 | 3,760 | 3,830 | 3,740 | 3,830 | 33,500 |
| 2022/12/26 | 3,705 | 3,775 | 3,650 | 3,760 | 32,800 |
| 2022/12/23 | 3,750 | 3,815 | 3,660 | 3,750 | 54,200 |
| 2022/12/22 | 3,640 | 3,735 | 3,600 | 3,710 | 38,300 |
| 2022/12/21 | 3,640 | 3,690 | 3,450 | 3,590 | 87,400 |
| 2022/12/20 | 3,880 | 3,880 | 3,600 | 3,640 | 133,100 |
| 2022/12/19 | 4,000 | 4,090 | 3,880 | 3,880 | 43,800 |
| 2022/12/16 | 3,920 | 4,055 | 3,895 | 3,985 | 73,300 |
| 2022/12/15 | 3,870 | 3,915 | 3,760 | 3,870 | 53,100 |
| 2022/12/14 | 3,945 | 3,985 | 3,860 | 3,870 | 33,600 |
| 2022/12/13 | 3,930 | 3,930 | 3,790 | 3,900 | 72,000 |
| 2022/12/12 | 3,820 | 3,885 | 3,655 | 3,830 | 82,800 |
| 2022/12/09 | 3,950 | 3,985 | 3,830 | 3,890 | 58,500 |
| 2022/12/08 | 3,995 | 3,995 | 3,885 | 3,970 | 38,000 |
| 2022/12/07 | 3,990 | 4,055 | 3,910 | 3,945 | 38,200 |
| 2022/12/06 | 3,840 | 4,130 | 3,790 | 4,050 | 94,400 |
| 2022/12/05 | 4,040 | 4,375 | 3,855 | 3,865 | 234,500 |
| 2022/12/02 | 3,840 | 3,905 | 3,735 | 3,900 | 43,500 |
| 2022/12/01 | 3,915 | 3,915 | 3,810 | 3,855 | 31,600 |
| 2022/11/30 | 3,990 | 3,990 | 3,800 | 3,845 | 32,500 |
| 2022/11/29 | 3,865 | 3,990 | 3,835 | 3,940 | 18,700 |
| 2022/11/28 | 3,920 | 4,000 | 3,865 | 3,890 | 33,800 |
| 2022/11/25 | 3,925 | 3,925 | 3,780 | 3,870 | 43,900 |
| 2022/11/24 | 3,985 | 4,010 | 3,835 | 3,890 | 81,600 |
| 2022/11/22 | 4,045 | 4,080 | 3,990 | 4,010 | 31,400 |
| 2022/11/21 | 3,985 | 4,170 | 3,900 | 4,095 | 53,000 |
| 2022/11/18 | 4,050 | 4,265 | 3,980 | 3,980 | 60,500 |
| 2022/11/17 | 4,115 | 4,320 | 4,050 | 4,060 | 69,400 |
| 2022/11/16 | 4,100 | 4,280 | 3,960 | 4,185 | 105,700 |
| 2022/11/15 | 3,735 | 4,185 | 3,615 | 4,125 | 339,500 |
| 2022/11/14 | 3,545 | 3,635 | 3,450 | 3,485 | 89,000 |
| 2022/11/11 | 3,560 | 3,620 | 3,380 | 3,490 | 42,000 |
| 2022/11/10 | 3,420 | 3,515 | 3,420 | 3,495 | 11,500 |
| 2022/11/09 | 3,425 | 3,500 | 3,390 | 3,470 | 16,100 |
| 2022/11/08 | 3,500 | 3,500 | 3,420 | 3,420 | 12,600 |
| 2022/11/07 | 3,360 | 3,525 | 3,340 | 3,455 | 19,400 |
| 2022/11/04 | 3,285 | 3,360 | 3,245 | 3,360 | 10,100 |
| 2022/11/02 | 3,345 | 3,350 | 3,225 | 3,320 | 14,900 |
| 2022/11/01 | 3,375 | 3,420 | 3,355 | 3,360 | 5,400 |
| 2022/10/31 | 3,400 | 3,435 | 3,355 | 3,420 | 8,400 |
| 2022/10/28 | 3,425 | 3,485 | 3,380 | 3,400 | 15,100 |
| 2022/10/27 | 3,300 | 3,430 | 3,260 | 3,415 | 21,200 |
| 2022/10/26 | 3,430 | 3,470 | 3,300 | 3,300 | 24,600 |
| 2022/10/25 | 3,510 | 3,530 | 3,415 | 3,430 | 11,500 |
| 2022/10/24 | 3,400 | 3,465 | 3,375 | 3,465 | 16,000 |
| 2022/10/21 | 3,315 | 3,420 | 3,315 | 3,360 | 10,100 |
| 2022/10/20 | 3,500 | 3,500 | 3,325 | 3,375 | 13,300 |
| 2022/10/19 | 3,380 | 3,480 | 3,370 | 3,465 | 18,600 |
| 2022/10/18 | 3,330 | 3,385 | 3,295 | 3,380 | 17,600 |
| 2022/10/17 | 3,155 | 3,330 | 3,125 | 3,300 | 24,300 |
| 2022/10/14 | 3,205 | 3,310 | 3,120 | 3,155 | 29,500 |
| 2022/10/13 | 3,300 | 3,300 | 3,100 | 3,115 | 20,900 |
| 2022/10/12 | 3,235 | 3,300 | 3,205 | 3,300 | 14,000 |
| 2022/10/11 | 3,300 | 3,350 | 3,235 | 3,240 | 14,200 |
| 2022/10/07 | 3,395 | 3,485 | 3,365 | 3,370 | 20,100 |
| 2022/10/06 | 3,395 | 3,540 | 3,380 | 3,455 | 26,700 |
| 2022/10/05 | 3,640 | 3,720 | 3,415 | 3,465 | 75,900 |
| 2022/10/04 | 3,610 | 3,615 | 3,415 | 3,500 | 58,300 |
| 2022/10/03 | 3,305 | 3,505 | 3,200 | 3,470 | 45,700 |
| 2022/09/30 | 3,575 | 3,575 | 3,345 | 3,370 | 56,600 |
| 2022/09/29 | 3,355 | 3,635 | 3,305 | 3,575 | 102,300 |
| 2022/09/28 | 3,230 | 3,340 | 3,160 | 3,225 | 41,200 |
| 2022/09/27 | 3,330 | 3,330 | 3,050 | 3,160 | 44,300 |
| 2022/09/26 | 3,185 | 3,355 | 3,155 | 3,260 | 40,800 |
| 2022/09/22 | 3,075 | 3,275 | 3,065 | 3,275 | 35,300 |
| 2022/09/21 | 3,080 | 3,130 | 2,936 | 3,125 | 36,800 |
| 2022/09/20 | 3,090 | 3,135 | 3,040 | 3,125 | 20,500 |
| 2022/09/16 | 3,045 | 3,090 | 2,999 | 3,090 | 20,000 |
| 2022/09/15 | 3,000 | 3,100 | 2,982 | 3,015 | 35,200 |
| 2022/09/14 | 2,871 | 2,950 | 2,835 | 2,935 | 27,500 |
| 2022/09/13 | 3,110 | 3,130 | 2,947 | 2,970 | 57,000 |
| 2022/09/12 | 3,080 | 3,165 | 3,080 | 3,110 | 11,000 |
| 2022/09/09 | 3,125 | 3,135 | 3,075 | 3,090 | 22,400 |
| 2022/09/08 | 3,075 | 3,095 | 3,025 | 3,060 | 25,200 |
| 2022/09/07 | 3,170 | 3,170 | 2,985 | 3,005 | 38,300 |
| 2022/09/06 | 3,155 | 3,280 | 3,130 | 3,200 | 19,400 |
| 2022/09/05 | 3,110 | 3,200 | 3,070 | 3,155 | 14,300 |
| 2022/09/02 | 3,170 | 3,170 | 3,030 | 3,110 | 18,000 |
| 2022/09/01 | 2,952 | 3,155 | 2,952 | 3,100 | 40,900 |
| 2022/08/31 | 2,941 | 3,020 | 2,933 | 2,997 | 40,700 |
| 2022/08/30 | 2,970 | 3,025 | 2,940 | 2,965 | 31,700 |
| 2022/08/29 | 2,910 | 3,060 | 2,906 | 2,985 | 42,500 |
| 2022/08/26 | 3,100 | 3,145 | 3,085 | 3,090 | 16,700 |
| 2022/08/25 | 3,180 | 3,230 | 3,065 | 3,095 | 20,600 |
| 2022/08/24 | 3,080 | 3,180 | 3,060 | 3,155 | 16,600 |
| 2022/08/23 | 2,950 | 3,125 | 2,950 | 3,080 | 38,700 |
| 2022/08/22 | 2,930 | 3,025 | 2,923 | 2,982 | 50,700 |
| 2022/08/19 | 3,210 | 3,330 | 3,070 | 3,070 | 75,600 |
| 2022/08/18 | 2,985 | 3,195 | 2,948 | 3,195 | 110,000 |
| 2022/08/17 | 3,290 | 3,340 | 3,185 | 3,195 | 83,600 |
| 2022/08/16 | 3,470 | 3,470 | 3,175 | 3,360 | 142,200 |
| 2022/08/15 | 3,120 | 3,535 | 3,120 | 3,510 | 165,600 |
| 2022/08/12 | 2,896 | 3,140 | 2,851 | 3,095 | 279,400 |
| 2022/08/10 | 2,674 | 2,690 | 2,563 | 2,646 | 58,400 |
| 2022/08/09 | 2,700 | 2,823 | 2,698 | 2,730 | 26,300 |
| 2022/08/08 | 2,693 | 2,817 | 2,633 | 2,720 | 47,300 |
| 2022/08/05 | 2,737 | 2,765 | 2,678 | 2,743 | 34,100 |
| 2022/08/04 | 2,600 | 2,724 | 2,570 | 2,700 | 45,400 |
| 2022/08/03 | 2,490 | 2,571 | 2,464 | 2,561 | 17,000 |
| 2022/08/02 | 2,545 | 2,545 | 2,452 | 2,490 | 18,100 |
| 2022/08/01 | 2,525 | 2,527 | 2,450 | 2,525 | 10,400 |
| 2022/07/29 | 2,451 | 2,570 | 2,440 | 2,525 | 25,600 |
| 2022/07/28 | 2,510 | 2,510 | 2,401 | 2,451 | 14,500 |
| 2022/07/27 | 2,419 | 2,440 | 2,411 | 2,434 | 5,100 |
| 2022/07/26 | 2,333 | 2,425 | 2,333 | 2,401 | 4,400 |
| 2022/07/25 | 2,399 | 2,419 | 2,361 | 2,365 | 11,000 |
| 2022/07/22 | 2,421 | 2,460 | 2,415 | 2,429 | 15,000 |
| 2022/07/21 | 2,360 | 2,438 | 2,333 | 2,415 | 18,100 |
| 2022/07/20 | 2,357 | 2,390 | 2,333 | 2,362 | 13,500 |
| 2022/07/19 | 2,290 | 2,338 | 2,265 | 2,318 | 8,500 |
| 2022/07/15 | 2,289 | 2,290 | 2,202 | 2,290 | 8,700 |
| 2022/07/14 | 2,223 | 2,296 | 2,203 | 2,294 | 9,400 |
| 2022/07/13 | 2,196 | 2,214 | 2,180 | 2,211 | 3,700 |
| 2022/07/12 | 2,276 | 2,276 | 2,166 | 2,196 | 16,700 |
| 2022/07/11 | 2,290 | 2,360 | 2,255 | 2,260 | 11,500 |
| 2022/07/08 | 2,290 | 2,360 | 2,265 | 2,282 | 11,800 |
| 2022/07/07 | 2,290 | 2,290 | 2,224 | 2,264 | 4,800 |
| 2022/07/06 | 2,301 | 2,362 | 2,254 | 2,271 | 58,200 |
| 2022/07/05 | 2,190 | 2,359 | 2,190 | 2,308 | 32,100 |
| 2022/07/04 | 2,201 | 2,270 | 2,150 | 2,240 | 29,100 |
| 2022/07/01 | 2,219 | 2,219 | 2,092 | 2,156 | 24,100 |
| 2022/06/30 | 2,223 | 2,379 | 2,180 | 2,181 | 24,800 |
| 2022/06/29 | 2,250 | 2,259 | 2,215 | 2,223 | 8,500 |
| 2022/06/28 | 2,271 | 2,309 | 2,260 | 2,285 | 12,500 |
| 2022/06/27 | 2,349 | 2,378 | 2,280 | 2,280 | 18,300 |
| 2022/06/24 | 2,165 | 2,383 | 2,165 | 2,250 | 32,500 |
| 2022/06/23 | 2,150 | 2,225 | 2,149 | 2,210 | 15,900 |
| 2022/06/22 | 2,233 | 2,233 | 2,106 | 2,140 | 37,800 |
| 2022/06/21 | 2,103 | 2,212 | 2,095 | 2,209 | 28,900 |
| 2022/06/20 | 2,200 | 2,200 | 2,073 | 2,100 | 27,100 |
| 2022/06/17 | 2,100 | 2,181 | 2,100 | 2,138 | 27,500 |
| 2022/06/16 | 2,280 | 2,299 | 2,181 | 2,181 | 18,000 |
| 2022/06/15 | 2,335 | 2,385 | 2,208 | 2,237 | 28,500 |
| 2022/06/14 | 2,211 | 2,337 | 2,145 | 2,287 | 53,700 |
| 2022/06/13 | 2,280 | 2,299 | 2,224 | 2,260 | 30,800 |
| 2022/06/10 | 2,333 | 2,348 | 2,265 | 2,339 | 34,700 |
| 2022/06/09 | 2,393 | 2,449 | 2,352 | 2,369 | 22,000 |
| 2022/06/08 | 2,410 | 2,440 | 2,390 | 2,391 | 14,800 |
| 2022/06/07 | 2,469 | 2,478 | 2,385 | 2,404 | 21,700 |
| 2022/06/06 | 2,411 | 2,483 | 2,361 | 2,450 | 47,900 |
| 2022/06/03 | 2,470 | 2,484 | 2,388 | 2,401 | 14,400 |
| 2022/06/02 | 2,451 | 2,464 | 2,378 | 2,413 | 27,800 |
| 2022/06/01 | 2,541 | 2,590 | 2,476 | 2,501 | 18,500 |
| 2022/05/31 | 2,592 | 2,596 | 2,492 | 2,530 | 10,400 |
| 2022/05/30 | 2,491 | 2,587 | 2,444 | 2,570 | 42,300 |
| 2022/05/27 | 2,519 | 2,519 | 2,393 | 2,395 | 29,800 |
| 2022/05/26 | 2,359 | 2,460 | 2,359 | 2,371 | 29,600 |
| 2022/05/25 | 2,459 | 2,475 | 2,322 | 2,322 | 71,700 |
| 2022/05/24 | 2,620 | 2,670 | 2,504 | 2,509 | 36,400 |
| 2022/05/23 | 2,542 | 2,698 | 2,542 | 2,611 | 48,800 |
| 2022/05/20 | 2,541 | 2,558 | 2,421 | 2,536 | 39,600 |
| 2022/05/19 | 2,408 | 2,505 | 2,322 | 2,473 | 116,100 |
| 2022/05/18 | 2,282 | 2,640 | 2,282 | 2,558 | 233,900 |
| 2022/05/17 | 2,180 | 2,479 | 2,178 | 2,249 | 176,500 |
| 2022/05/16 | 2,309 | 2,369 | 2,269 | 2,345 | 148,100 |
| 2022/05/13 | 2,142 | 2,250 | 2,104 | 2,210 | 75,100 |
| 2022/05/12 | 2,197 | 2,214 | 2,082 | 2,090 | 82,200 |
| 2022/05/11 | 2,267 | 2,272 | 2,174 | 2,251 | 36,400 |
| 2022/05/10 | 2,233 | 2,243 | 2,123 | 2,222 | 87,100 |
| 2022/05/09 | 2,251 | 2,304 | 2,208 | 2,245 | 37,700 |
| 2022/05/06 | 2,379 | 2,379 | 2,260 | 2,270 | 51,500 |
| 2022/05/02 | 2,359 | 2,410 | 2,333 | 2,379 | 43,700 |
| 2022/04/28 | 2,408 | 2,438 | 2,320 | 2,322 | 42,300 |
| 2022/04/27 | 2,315 | 2,400 | 2,284 | 2,364 | 80,200 |
| 2022/04/26 | 2,434 | 2,474 | 2,380 | 2,397 | 38,500 |
| 2022/04/25 | 2,345 | 2,484 | 2,345 | 2,400 | 66,100 |
| 2022/04/22 | 2,533 | 2,550 | 2,456 | 2,485 | 67,100 |
| 2022/04/21 | 2,614 | 2,725 | 2,610 | 2,626 | 36,700 |
| 2022/04/20 | 2,778 | 2,830 | 2,638 | 2,664 | 49,800 |
| 2022/04/19 | 2,802 | 2,835 | 2,722 | 2,731 | 45,000 |
| 2022/04/18 | 2,886 | 2,920 | 2,775 | 2,785 | 76,100 |
| 2022/04/15 | 2,898 | 2,990 | 2,852 | 2,949 | 23,100 |
| 2022/04/14 | 3,035 | 3,090 | 2,910 | 2,954 | 50,200 |
| 2022/04/13 | 2,908 | 3,010 | 2,892 | 2,981 | 55,200 |
| 2022/04/12 | 2,940 | 3,035 | 2,852 | 2,858 | 126,300 |
| 2022/04/11 | 3,150 | 3,190 | 3,025 | 3,060 | 123,200 |
| 2022/04/08 | 3,280 | 3,330 | 3,105 | 3,265 | 90,300 |
| 2022/04/07 | 3,160 | 3,295 | 3,085 | 3,185 | 176,600 |
| 2022/04/06 | 3,175 | 3,445 | 3,115 | 3,370 | 236,400 |
| 2022/04/05 | 3,170 | 3,320 | 3,110 | 3,245 | 287,800 |
| 2022/04/04 | 2,787 | 2,925 | 2,732 | 2,877 | 74,600 |
| 2022/04/01 | 2,841 | 2,863 | 2,730 | 2,737 | 110,200 |
| 2022/03/31 | 2,765 | 2,831 | 2,638 | 2,831 | 123,100 |
| 2022/03/30 | 2,676 | 2,775 | 2,626 | 2,748 | 82,200 |
| 2022/03/29 | 2,453 | 2,638 | 2,453 | 2,583 | 111,000 |
| 2022/03/28 | 2,670 | 2,675 | 2,410 | 2,421 | 96,100 |
| 2022/03/25 | 2,690 | 2,736 | 2,560 | 2,680 | 90,600 |
| 2022/03/24 | 2,471 | 2,699 | 2,439 | 2,661 | 107,700 |
| 2022/03/23 | 2,393 | 2,550 | 2,393 | 2,517 | 90,700 |
| 2022/03/22 | 2,525 | 2,557 | 2,330 | 2,341 | 113,100 |
| 2022/03/18 | 2,244 | 2,620 | 2,244 | 2,514 | 258,500 |
| 2022/03/17 | 2,302 | 2,345 | 2,218 | 2,244 | 78,600 |
| 2022/03/16 | 2,193 | 2,207 | 2,120 | 2,181 | 60,700 |
| 2022/03/15 | 1,950 | 2,130 | 1,950 | 2,115 | 128,900 |
| 2022/03/14 | 2,021 | 2,111 | 1,938 | 1,961 | 173,900 |
| 2022/03/11 | 2,182 | 2,280 | 1,983 | 2,062 | 292,400 |
| 2022/03/10 | 2,120 | 2,161 | 2,073 | 2,104 | 127,200 |
| 2022/03/09 | 2,100 | 2,110 | 2,021 | 2,050 | 47,300 |
| 2022/03/08 | 2,109 | 2,208 | 2,052 | 2,056 | 75,400 |
| 2022/03/07 | 2,300 | 2,300 | 2,124 | 2,196 | 66,900 |
| 2022/03/04 | 2,312 | 2,375 | 2,257 | 2,306 | 107,800 |
| 2022/03/03 | 2,480 | 2,483 | 2,317 | 2,362 | 87,600 |
| 2022/03/02 | 2,350 | 2,402 | 2,296 | 2,397 | 68,900 |
| 2022/03/01 | 2,398 | 2,440 | 2,321 | 2,421 | 84,900 |
| 2022/02/28 | 2,315 | 2,342 | 2,191 | 2,297 | 147,500 |
| 2022/02/25 | 2,180 | 2,330 | 2,174 | 2,315 | 212,300 |
| 2022/02/24 | 2,055 | 2,135 | 2,004 | 2,048 | 131,600 |
| 2022/02/22 | 1,946 | 2,120 | 1,925 | 2,097 | 167,400 |
| 2022/02/21 | 2,013 | 2,046 | 1,980 | 2,011 | 115,800 |
| 2022/02/18 | 2,026 | 2,157 | 1,991 | 2,113 | 211,400 |
| 2022/02/17 | 2,418 | 2,435 | 2,072 | 2,143 | 262,300 |
| 2022/02/16 | 2,522 | 2,584 | 2,312 | 2,439 | 193,900 |
| 2022/02/15 | 2,611 | 2,649 | 2,337 | 2,372 | 222,400 |
| 2022/02/14 | 2,181 | 2,283 | 2,062 | 2,211 | 70,700 |
| 2022/02/10 | 2,229 | 2,365 | 2,203 | 2,231 | 122,700 |
| 2022/02/09 | 2,064 | 2,171 | 2,002 | 2,129 | 88,500 |
| 2022/02/08 | 1,991 | 2,076 | 1,967 | 1,976 | 81,500 |
| 2022/02/07 | 2,140 | 2,188 | 1,960 | 2,039 | 116,200 |
| 2022/02/04 | 2,198 | 2,240 | 2,062 | 2,127 | 76,800 |
| 2022/02/03 | 2,270 | 2,328 | 2,141 | 2,248 | 71,500 |
| 2022/02/02 | 2,230 | 2,391 | 2,230 | 2,339 | 78,900 |
| 2022/02/01 | 2,250 | 2,322 | 2,144 | 2,211 | 112,100 |
| 2022/01/31 | 2,004 | 2,149 | 2,002 | 2,065 | 72,300 |
| 2022/01/28 | 1,950 | 1,998 | 1,876 | 1,977 | 68,000 |
| 2022/01/27 | 2,146 | 2,146 | 1,861 | 1,906 | 133,500 |
| 2022/01/26 | 2,077 | 2,191 | 2,051 | 2,096 | 45,400 |
| 2022/01/25 | 2,263 | 2,263 | 2,044 | 2,072 | 116,700 |
| 2022/01/24 | 2,181 | 2,271 | 2,140 | 2,249 | 38,500 |
| 2022/01/21 | 2,167 | 2,259 | 2,145 | 2,232 | 43,000 |
| 2022/01/20 | 2,113 | 2,286 | 2,111 | 2,249 | 87,000 |
| 2022/01/19 | 2,201 | 2,268 | 2,140 | 2,174 | 82,200 |
| 2022/01/18 | 2,304 | 2,428 | 2,224 | 2,298 | 123,200 |
| 2022/01/17 | 2,207 | 2,349 | 2,200 | 2,243 | 92,400 |
| 2022/01/14 | 2,258 | 2,310 | 2,177 | 2,219 | 68,800 |
| 2022/01/13 | 2,302 | 2,335 | 2,289 | 2,293 | 38,400 |
| 2022/01/12 | 2,384 | 2,439 | 2,330 | 2,333 | 52,600 |
| 2022/01/11 | 2,398 | 2,401 | 2,284 | 2,284 | 74,900 |
| 2022/01/07 | 2,485 | 2,546 | 2,327 | 2,448 | 115,000 |
| 2022/01/06 | 2,550 | 2,617 | 2,435 | 2,450 | 174,800 |
| 2022/01/05 | 2,761 | 2,877 | 2,630 | 2,650 | 190,600 |
| 2022/01/04 | 2,948 | 3,005 | 2,791 | 2,811 | 132,900 |