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
2026/03/27 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

このページの先頭へ