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 |
|---|---|---|---|---|---|
| 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 |
| 2023/11/07 | 3,400 | 3,480 | 3,365 | 3,480 | 17,800 |
| 2023/11/06 | 3,370 | 3,445 | 3,365 | 3,440 | 28,100 |
| 2023/11/02 | 3,225 | 3,315 | 3,205 | 3,295 | 27,200 |
| 2023/11/01 | 3,260 | 3,260 | 3,150 | 3,150 | 33,800 |
| 2023/10/31 | 3,175 | 3,205 | 3,065 | 3,190 | 42,100 |
| 2023/10/30 | 3,175 | 3,225 | 3,110 | 3,195 | 37,400 |
| 2023/10/27 | 3,160 | 3,225 | 3,090 | 3,180 | 60,200 |
| 2023/10/26 | 3,275 | 3,300 | 3,190 | 3,230 | 47,400 |
| 2023/10/25 | 3,440 | 3,495 | 3,355 | 3,385 | 25,000 |
| 2023/10/24 | 3,310 | 3,375 | 3,165 | 3,370 | 48,700 |
| 2023/10/23 | 3,390 | 3,395 | 3,230 | 3,240 | 36,500 |
| 2023/10/20 | 3,300 | 3,360 | 3,190 | 3,350 | 55,200 |
| 2023/10/19 | 3,360 | 3,400 | 3,240 | 3,310 | 51,100 |
| 2023/10/18 | 3,400 | 3,430 | 3,305 | 3,430 | 31,100 |
| 2023/10/17 | 3,425 | 3,465 | 3,315 | 3,355 | 46,200 |
| 2023/10/16 | 3,425 | 3,460 | 3,350 | 3,355 | 50,300 |
| 2023/10/13 | 3,570 | 3,605 | 3,495 | 3,495 | 44,300 |
| 2023/10/12 | 3,620 | 3,675 | 3,540 | 3,640 | 42,600 |
| 2023/10/11 | 3,745 | 3,780 | 3,630 | 3,640 | 42,200 |
| 2023/10/10 | 3,650 | 3,725 | 3,620 | 3,725 | 35,700 |
| 2023/10/06 | 3,560 | 3,630 | 3,495 | 3,595 | 35,900 |
| 2023/10/05 | 3,455 | 3,580 | 3,410 | 3,540 | 49,500 |
| 2023/10/04 | 3,350 | 3,490 | 3,315 | 3,385 | 81,900 |
| 2023/10/03 | 3,350 | 3,450 | 3,320 | 3,380 | 60,400 |
| 2023/10/02 | 3,345 | 3,440 | 3,320 | 3,375 | 63,700 |
| 2023/09/29 | 3,195 | 3,325 | 3,190 | 3,285 | 67,200 |
| 2023/09/28 | 3,145 | 3,190 | 3,085 | 3,130 | 25,000 |
| 2023/09/27 | 3,020 | 3,110 | 2,994 | 3,110 | 14,600 |
| 2023/09/26 | 3,085 | 3,115 | 3,030 | 3,030 | 17,900 |
| 2023/09/25 | 3,050 | 3,145 | 3,050 | 3,115 | 13,600 |
| 2023/09/22 | 2,976 | 3,120 | 2,976 | 3,050 | 31,900 |
| 2023/09/21 | 3,145 | 3,145 | 2,970 | 3,000 | 69,100 |
| 2023/09/20 | 3,190 | 3,205 | 3,140 | 3,145 | 19,500 |
| 2023/09/19 | 3,130 | 3,200 | 3,090 | 3,200 | 35,400 |
| 2023/09/15 | 3,050 | 3,165 | 3,010 | 3,140 | 36,300 |
| 2023/09/14 | 3,075 | 3,160 | 3,035 | 3,050 | 47,700 |
| 2023/09/13 | 3,010 | 3,110 | 2,991 | 3,110 | 32,300 |
| 2023/09/12 | 3,040 | 3,055 | 2,952 | 3,010 | 107,100 |
| 2023/09/11 | 3,180 | 3,205 | 3,010 | 3,040 | 137,800 |
| 2023/09/08 | 3,325 | 3,340 | 3,180 | 3,185 | 141,300 |
| 2023/09/07 | 3,450 | 3,450 | 3,330 | 3,395 | 56,000 |
| 2023/09/06 | 3,400 | 3,510 | 3,395 | 3,445 | 36,700 |
| 2023/09/05 | 3,280 | 3,385 | 3,270 | 3,380 | 22,700 |
| 2023/09/04 | 3,370 | 3,375 | 3,250 | 3,280 | 39,900 |
| 2023/09/01 | 3,390 | 3,395 | 3,305 | 3,365 | 32,700 |
| 2023/08/31 | 3,485 | 3,485 | 3,380 | 3,385 | 17,500 |
| 2023/08/30 | 3,510 | 3,510 | 3,455 | 3,460 | 20,400 |
| 2023/08/29 | 3,435 | 3,485 | 3,370 | 3,485 | 38,300 |
| 2023/08/28 | 3,420 | 3,470 | 3,365 | 3,405 | 20,300 |
| 2023/08/25 | 3,385 | 3,455 | 3,355 | 3,415 | 19,400 |
| 2023/08/24 | 3,560 | 3,580 | 3,410 | 3,440 | 39,500 |
| 2023/08/23 | 3,460 | 3,545 | 3,445 | 3,505 | 32,200 |
| 2023/08/22 | 3,600 | 3,600 | 3,445 | 3,475 | 47,700 |
| 2023/08/21 | 3,300 | 3,590 | 3,300 | 3,590 | 94,400 |
| 2023/08/18 | 3,300 | 3,340 | 3,220 | 3,275 | 78,400 |
| 2023/08/17 | 3,190 | 3,425 | 3,180 | 3,385 | 185,600 |
| 2023/08/16 | 3,330 | 3,355 | 3,135 | 3,145 | 163,100 |
| 2023/08/15 | 3,645 | 3,650 | 3,230 | 3,400 | 264,600 |
| 2023/08/14 | 3,445 | 3,490 | 3,355 | 3,365 | 87,100 |
| 2023/08/10 | 3,335 | 3,365 | 3,225 | 3,320 | 51,100 |
| 2023/08/09 | 3,325 | 3,405 | 3,270 | 3,395 | 33,300 |
| 2023/08/08 | 3,480 | 3,480 | 3,320 | 3,345 | 58,800 |
| 2023/08/07 | 3,505 | 3,550 | 3,455 | 3,495 | 17,200 |
| 2023/08/04 | 3,510 | 3,550 | 3,480 | 3,520 | 10,600 |
| 2023/08/03 | 3,500 | 3,525 | 3,490 | 3,490 | 12,100 |
| 2023/08/02 | 3,605 | 3,605 | 3,515 | 3,520 | 16,600 |
| 2023/08/01 | 3,630 | 3,645 | 3,565 | 3,605 | 12,100 |
| 2023/07/31 | 3,555 | 3,615 | 3,530 | 3,600 | 17,700 |
| 2023/07/28 | 3,480 | 3,520 | 3,405 | 3,505 | 55,100 |
| 2023/07/27 | 3,495 | 3,540 | 3,485 | 3,540 | 9,700 |
| 2023/07/26 | 3,570 | 3,570 | 3,490 | 3,500 | 11,600 |
| 2023/07/25 | 3,540 | 3,560 | 3,490 | 3,560 | 16,600 |
| 2023/07/24 | 3,585 | 3,590 | 3,540 | 3,540 | 10,200 |
| 2023/07/21 | 3,650 | 3,650 | 3,575 | 3,580 | 15,500 |
| 2023/07/20 | 3,700 | 3,700 | 3,645 | 3,650 | 15,800 |
| 2023/07/19 | 3,725 | 3,725 | 3,675 | 3,715 | 15,100 |
| 2023/07/18 | 3,675 | 3,720 | 3,665 | 3,675 | 15,400 |
| 2023/07/14 | 3,670 | 3,705 | 3,620 | 3,655 | 19,500 |
| 2023/07/13 | 3,670 | 3,670 | 3,555 | 3,665 | 12,000 |
| 2023/07/12 | 3,720 | 3,720 | 3,595 | 3,600 | 18,900 |
| 2023/07/11 | 3,675 | 3,715 | 3,650 | 3,655 | 15,400 |
| 2023/07/10 | 3,725 | 3,725 | 3,565 | 3,675 | 35,000 |
| 2023/07/07 | 3,535 | 3,695 | 3,525 | 3,630 | 36,600 |
| 2023/07/06 | 3,615 | 3,680 | 3,550 | 3,565 | 51,200 |
| 2023/07/05 | 3,820 | 3,820 | 3,630 | 3,680 | 58,300 |
| 2023/07/04 | 3,800 | 3,845 | 3,715 | 3,835 | 42,300 |
| 2023/07/03 | 4,050 | 4,050 | 3,830 | 3,850 | 53,400 |
| 2023/06/30 | 4,075 | 4,075 | 3,970 | 4,010 | 27,800 |
| 2023/06/29 | 4,060 | 4,135 | 4,025 | 4,090 | 22,500 |
| 2023/06/28 | 4,085 | 4,115 | 4,040 | 4,060 | 10,100 |
| 2023/06/27 | 4,130 | 4,130 | 3,980 | 4,045 | 25,100 |
| 2023/06/26 | 4,100 | 4,185 | 3,990 | 4,095 | 30,900 |
| 2023/06/23 | 4,185 | 4,200 | 3,965 | 4,065 | 27,700 |
| 2023/06/22 | 4,240 | 4,240 | 4,075 | 4,115 | 23,700 |
| 2023/06/21 | 4,130 | 4,225 | 4,115 | 4,215 | 29,100 |
| 2023/06/20 | 4,185 | 4,185 | 4,065 | 4,135 | 22,000 |
| 2023/06/19 | 4,080 | 4,175 | 4,020 | 4,140 | 49,400 |
| 2023/06/16 | 3,890 | 4,035 | 3,890 | 4,035 | 36,500 |
| 2023/06/15 | 3,930 | 3,945 | 3,840 | 3,900 | 34,900 |
| 2023/06/14 | 4,095 | 4,120 | 3,970 | 3,970 | 25,000 |
| 2023/06/13 | 4,150 | 4,150 | 4,005 | 4,025 | 30,600 |
| 2023/06/12 | 4,040 | 4,135 | 4,015 | 4,120 | 29,100 |
| 2023/06/09 | 4,065 | 4,065 | 3,935 | 4,030 | 27,700 |
| 2023/06/08 | 4,040 | 4,050 | 3,835 | 3,975 | 50,800 |
| 2023/06/07 | 4,010 | 4,075 | 3,930 | 3,975 | 22,600 |
| 2023/06/06 | 3,920 | 4,015 | 3,890 | 3,990 | 22,400 |
| 2023/06/05 | 3,955 | 3,980 | 3,855 | 3,910 | 32,000 |
| 2023/06/02 | 3,805 | 3,965 | 3,805 | 3,900 | 22,400 |
| 2023/06/01 | 3,975 | 3,975 | 3,800 | 3,805 | 29,400 |
| 2023/05/31 | 3,925 | 3,970 | 3,820 | 3,965 | 41,000 |
| 2023/05/30 | 3,810 | 4,010 | 3,775 | 3,975 | 42,700 |
| 2023/05/29 | 3,770 | 3,820 | 3,700 | 3,740 | 24,400 |
| 2023/05/26 | 3,850 | 3,850 | 3,660 | 3,700 | 66,600 |
| 2023/05/25 | 3,975 | 3,995 | 3,870 | 3,905 | 20,100 |
| 2023/05/24 | 3,945 | 4,055 | 3,935 | 3,970 | 20,200 |
| 2023/05/23 | 4,135 | 4,185 | 3,955 | 3,990 | 31,400 |
| 2023/05/22 | 4,035 | 4,140 | 3,975 | 4,100 | 22,200 |
| 2023/05/19 | 4,010 | 4,095 | 3,900 | 4,035 | 28,700 |
| 2023/05/18 | 4,150 | 4,175 | 3,950 | 4,010 | 74,100 |
| 2023/05/17 | 4,355 | 4,355 | 4,115 | 4,150 | 88,000 |
| 2023/05/16 | 4,295 | 4,490 | 4,235 | 4,320 | 198,300 |
| 2023/05/15 | 3,825 | 3,940 | 3,735 | 3,835 | 66,400 |
| 2023/05/12 | 3,885 | 3,890 | 3,775 | 3,825 | 29,700 |
| 2023/05/11 | 3,770 | 3,870 | 3,740 | 3,820 | 47,500 |
| 2023/05/10 | 3,765 | 3,775 | 3,700 | 3,700 | 27,600 |
| 2023/05/09 | 3,725 | 3,795 | 3,670 | 3,745 | 68,800 |
| 2023/05/08 | 3,570 | 3,705 | 3,505 | 3,625 | 74,100 |
| 2023/05/02 | 3,365 | 3,480 | 3,365 | 3,460 | 22,000 |
| 2023/05/01 | 3,560 | 3,595 | 3,325 | 3,365 | 65,100 |
| 2023/04/28 | 3,500 | 3,540 | 3,365 | 3,525 | 70,900 |
| 2023/04/27 | 3,470 | 3,500 | 3,405 | 3,440 | 25,500 |
| 2023/04/26 | 3,515 | 3,515 | 3,405 | 3,470 | 36,800 |
| 2023/04/25 | 3,630 | 3,655 | 3,530 | 3,555 | 37,000 |
| 2023/04/24 | 3,670 | 3,745 | 3,620 | 3,630 | 20,900 |
| 2023/04/21 | 3,825 | 3,825 | 3,655 | 3,690 | 43,000 |
| 2023/04/20 | 4,005 | 4,005 | 3,795 | 3,795 | 38,900 |
| 2023/04/19 | 3,925 | 4,030 | 3,905 | 4,005 | 18,700 |
| 2023/04/18 | 3,950 | 3,965 | 3,900 | 3,935 | 13,100 |
| 2023/04/17 | 4,110 | 4,150 | 3,880 | 3,925 | 55,800 |
| 2023/04/14 | 4,060 | 4,125 | 4,030 | 4,085 | 16,600 |
| 2023/04/13 | 4,010 | 4,075 | 4,010 | 4,045 | 17,600 |
| 2023/04/12 | 4,060 | 4,065 | 4,000 | 4,050 | 15,800 |
| 2023/04/11 | 4,055 | 4,115 | 3,985 | 4,060 | 31,600 |
| 2023/04/10 | 4,130 | 4,200 | 4,015 | 4,015 | 16,300 |
| 2023/04/07 | 4,240 | 4,270 | 4,035 | 4,060 | 43,800 |
| 2023/04/06 | 4,245 | 4,315 | 4,190 | 4,280 | 20,400 |
| 2023/04/05 | 4,285 | 4,300 | 4,205 | 4,285 | 18,900 |
| 2023/04/04 | 4,440 | 4,535 | 4,290 | 4,320 | 32,600 |
| 2023/04/03 | 4,520 | 4,600 | 4,460 | 4,475 | 16,600 |
| 2023/03/31 | 4,630 | 4,635 | 4,505 | 4,505 | 17,900 |
| 2023/03/30 | 4,660 | 4,715 | 4,620 | 4,620 | 10,900 |
| 2023/03/29 | 4,585 | 4,725 | 4,550 | 4,650 | 35,800 |
| 2023/03/28 | 4,655 | 4,655 | 4,545 | 4,620 | 14,100 |
| 2023/03/27 | 4,655 | 4,725 | 4,620 | 4,665 | 23,800 |
| 2023/03/24 | 4,715 | 4,715 | 4,580 | 4,625 | 14,100 |
| 2023/03/23 | 4,530 | 4,690 | 4,450 | 4,685 | 19,000 |
| 2023/03/22 | 4,515 | 4,655 | 4,515 | 4,585 | 16,200 |
| 2023/03/20 | 4,715 | 4,715 | 4,395 | 4,500 | 41,200 |
| 2023/03/17 | 4,465 | 4,670 | 4,460 | 4,645 | 40,900 |
| 2023/03/16 | 4,340 | 4,480 | 4,275 | 4,415 | 33,100 |
| 2023/03/15 | 4,450 | 4,495 | 4,280 | 4,340 | 20,500 |
| 2023/03/14 | 4,395 | 4,455 | 4,350 | 4,355 | 25,500 |
| 2023/03/13 | 4,345 | 4,455 | 4,320 | 4,450 | 31,600 |
| 2023/03/10 | 4,595 | 4,595 | 4,430 | 4,470 | 42,300 |
| 2023/03/09 | 4,660 | 4,660 | 4,500 | 4,605 | 27,700 |
| 2023/03/08 | 4,660 | 4,780 | 4,600 | 4,660 | 13,900 |
| 2023/03/07 | 4,730 | 4,845 | 4,660 | 4,675 | 31,000 |
| 2023/03/06 | 4,685 | 4,720 | 4,595 | 4,695 | 35,600 |
| 2023/03/03 | 4,785 | 4,820 | 4,655 | 4,685 | 41,300 |
| 2023/03/02 | 4,850 | 4,885 | 4,625 | 4,690 | 40,600 |
| 2023/03/01 | 4,580 | 4,850 | 4,535 | 4,780 | 96,400 |
| 2023/02/28 | 4,385 | 4,610 | 4,345 | 4,580 | 48,700 |
| 2023/02/27 | 4,545 | 4,565 | 4,290 | 4,365 | 109,200 |
| 2023/02/24 | 4,510 | 4,755 | 4,510 | 4,715 | 80,500 |
| 2023/02/22 | 4,350 | 4,520 | 4,295 | 4,440 | 54,400 |
| 2023/02/21 | 4,495 | 4,560 | 4,405 | 4,435 | 30,700 |
| 2023/02/20 | 4,245 | 4,450 | 4,205 | 4,435 | 41,700 |
| 2023/02/17 | 4,335 | 4,365 | 4,185 | 4,205 | 95,300 |
| 2023/02/16 | 4,620 | 4,675 | 4,390 | 4,475 | 90,300 |
| 2023/02/15 | 4,445 | 4,615 | 4,150 | 4,615 | 325,600 |
| 2023/02/14 | 4,125 | 4,295 | 4,125 | 4,255 | 72,800 |
| 2023/02/13 | 4,215 | 4,285 | 4,080 | 4,085 | 40,500 |
| 2023/02/10 | 4,240 | 4,300 | 4,200 | 4,285 | 31,700 |
| 2023/02/09 | 4,265 | 4,325 | 4,240 | 4,280 | 23,100 |
| 2023/02/08 | 4,205 | 4,325 | 4,180 | 4,290 | 34,600 |
| 2023/02/07 | 4,145 | 4,235 | 4,110 | 4,230 | 44,500 |
| 2023/02/06 | 4,100 | 4,100 | 3,995 | 4,095 | 21,500 |
| 2023/02/03 | 4,150 | 4,150 | 4,045 | 4,115 | 16,900 |
| 2023/02/02 | 4,090 | 4,200 | 3,985 | 4,150 | 54,200 |
| 2023/02/01 | 3,945 | 4,020 | 3,920 | 4,020 | 20,400 |
| 2023/01/31 | 4,000 | 4,000 | 3,885 | 3,915 | 19,100 |
| 2023/01/30 | 3,890 | 4,030 | 3,890 | 3,970 | 62,500 |
| 2023/01/27 | 3,760 | 3,860 | 3,735 | 3,820 | 37,600 |
| 2023/01/26 | 3,700 | 3,740 | 3,650 | 3,740 | 12,100 |
| 2023/01/25 | 3,695 | 3,735 | 3,670 | 3,705 | 15,800 |
| 2023/01/24 | 3,645 | 3,770 | 3,645 | 3,735 | 22,900 |
| 2023/01/23 | 3,655 | 3,695 | 3,590 | 3,640 | 20,100 |
| 2023/01/20 | 3,565 | 3,635 | 3,540 | 3,630 | 29,900 |
| 2023/01/19 | 3,650 | 3,655 | 3,560 | 3,590 | 20,300 |
| 2023/01/18 | 3,640 | 3,670 | 3,545 | 3,620 | 22,000 |
| 2023/01/17 | 3,700 | 3,705 | 3,590 | 3,590 | 11,600 |
| 2023/01/16 | 3,680 | 3,735 | 3,630 | 3,670 | 19,700 |
| 2023/01/13 | 3,690 | 3,800 | 3,685 | 3,735 | 17,600 |
| 2023/01/12 | 3,750 | 3,825 | 3,730 | 3,760 | 30,200 |
| 2023/01/11 | 3,650 | 3,780 | 3,650 | 3,755 | 21,900 |
| 2023/01/10 | 3,585 | 3,630 | 3,565 | 3,615 | 14,400 |
| 2023/01/06 | 3,495 | 3,560 | 3,395 | 3,560 | 31,700 |
| 2023/01/05 | 3,650 | 3,655 | 3,520 | 3,565 | 20,800 |
| 2023/01/04 | 3,700 | 3,700 | 3,560 | 3,585 | 25,800 |