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

ウイングアーク1st(4432)の株価時系列情報

ウイングアーク1st(4432)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
2024/03/29 3,040 3,070 3,005 3,065 38,300
2024/03/28 3,085 3,085 3,005 3,035 51,500
2024/03/27 3,060 3,110 3,040 3,085 81,600
2024/03/26 3,050 3,085 3,030 3,040 46,000
2024/03/25 3,115 3,145 3,040 3,050 64,200
2024/03/22 3,095 3,105 3,050 3,105 63,100
2024/03/21 3,135 3,165 3,075 3,100 82,600
2024/03/19 3,130 3,130 3,060 3,110 43,300
2024/03/18 3,080 3,130 3,060 3,105 81,800
2024/03/15 3,010 3,070 2,996 3,060 64,100
2024/03/14 3,075 3,080 2,973 3,025 58,900
2024/03/13 3,080 3,110 3,030 3,075 63,700
2024/03/12 2,986 3,055 2,955 3,055 67,500
2024/03/11 2,963 3,030 2,955 3,030 79,100
2024/03/08 3,005 3,115 2,980 3,040 99,400
2024/03/07 2,984 3,050 2,979 3,005 104,100
2024/03/06 2,964 2,986 2,945 2,950 55,700
2024/03/05 2,937 2,966 2,911 2,965 104,000
2024/03/04 2,989 2,989 2,935 2,950 107,300
2024/03/01 3,060 3,095 3,015 3,025 122,400
2024/02/29 2,934 2,989 2,910 2,989 109,000
2024/02/28 2,939 2,980 2,905 2,951 127,400
2024/02/27 2,970 2,988 2,951 2,981 126,600
2024/02/26 2,947 2,988 2,940 2,955 93,500
2024/02/22 2,987 2,987 2,903 2,947 76,500
2024/02/21 3,000 3,000 2,921 2,934 101,400
2024/02/20 3,055 3,070 3,000 3,020 51,400
2024/02/19 2,948 3,040 2,931 3,030 88,800
2024/02/16 2,950 2,973 2,923 2,950 109,200
2024/02/15 3,000 3,020 2,920 2,947 114,900
2024/02/14 2,965 2,997 2,921 2,991 133,000
2024/02/13 2,979 3,015 2,974 2,993 125,000
2024/02/09 2,916 2,950 2,907 2,918 82,400
2024/02/08 2,862 2,918 2,853 2,909 102,600
2024/02/07 2,840 2,889 2,836 2,852 55,000
2024/02/06 2,854 2,891 2,835 2,875 92,400
2024/02/05 2,896 2,896 2,831 2,847 94,000
2024/02/02 2,918 2,958 2,887 2,900 137,100
2024/02/01 2,796 2,852 2,796 2,833 88,800
2024/01/31 2,813 2,836 2,805 2,827 99,600
2024/01/30 2,822 2,840 2,801 2,813 71,500
2024/01/29 2,822 2,828 2,788 2,822 91,100
2024/01/26 2,814 2,853 2,794 2,825 132,100
2024/01/25 2,803 2,831 2,777 2,831 133,500
2024/01/24 2,801 2,845 2,752 2,760 161,000
2024/01/23 2,831 2,878 2,809 2,822 183,800
2024/01/22 2,711 2,793 2,711 2,781 156,600
2024/01/19 2,634 2,665 2,633 2,661 112,500
2024/01/18 2,650 2,669 2,615 2,634 128,200
2024/01/17 2,664 2,712 2,628 2,669 180,400
2024/01/16 2,725 2,748 2,653 2,661 390,000
2024/01/15 2,815 2,815 2,628 2,636 493,800
2024/01/12 2,885 2,890 2,771 2,815 291,400
2024/01/11 3,000 3,000 2,884 2,884 174,200
2024/01/10 2,910 2,975 2,880 2,951 117,200
2024/01/09 2,960 2,986 2,906 2,924 115,300
2024/01/05 2,934 2,944 2,900 2,900 88,400
2024/01/04 3,030 3,030 2,904 2,927 136,600
2023/12/29 3,030 3,095 3,030 3,075 53,800
2023/12/28 3,070 3,070 3,010 3,045 45,600
2023/12/27 3,090 3,130 3,075 3,090 45,600
2023/12/26 3,050 3,110 3,005 3,045 63,300
2023/12/25 3,060 3,070 3,005 3,010 51,100
2023/12/22 2,940 3,045 2,940 3,035 61,900
2023/12/21 2,965 2,980 2,940 2,943 56,700
2023/12/20 3,040 3,040 2,999 3,015 66,900
2023/12/19 3,000 3,065 2,981 3,045 69,800
2023/12/18 2,871 2,945 2,859 2,940 83,100
2023/12/15 2,980 2,995 2,906 2,921 107,200
2023/12/14 3,045 3,090 2,980 2,996 81,800
2023/12/13 3,030 3,075 2,997 3,055 92,000
2023/12/12 3,115 3,120 2,981 3,015 78,700
2023/12/11 3,020 3,110 3,015 3,095 107,200
2023/12/08 3,015 3,040 2,961 3,015 160,900
2023/12/07 3,155 3,160 3,085 3,085 72,700
2023/12/06 3,085 3,165 3,080 3,155 125,500
2023/12/05 3,160 3,220 3,070 3,115 179,600
2023/12/04 3,245 3,265 3,140 3,260 123,700
2023/12/01 3,285 3,320 3,240 3,250 125,700
2023/11/30 3,190 3,290 3,180 3,285 149,500
2023/11/29 3,100 3,220 3,090 3,175 118,900
2023/11/28 3,140 3,140 3,055 3,095 117,800
2023/11/27 3,175 3,220 3,135 3,155 75,000
2023/11/24 3,165 3,190 3,135 3,145 91,400
2023/11/22 3,080 3,130 3,065 3,120 106,400
2023/11/21 3,015 3,100 3,010 3,065 111,000
2023/11/20 2,992 3,055 2,970 3,015 154,200
2023/11/17 2,976 3,070 2,976 2,986 176,200
2023/11/16 2,914 3,025 2,914 2,959 131,800
2023/11/15 2,950 2,989 2,938 2,984 125,700
2023/11/14 2,940 2,978 2,900 2,900 79,600
2023/11/13 2,895 2,941 2,881 2,934 109,400
2023/11/10 2,890 2,897 2,840 2,891 63,300
2023/11/09 2,832 2,917 2,831 2,913 124,500
2023/11/08 2,843 2,845 2,790 2,833 113,800
2023/11/07 2,872 2,872 2,826 2,829 96,000
2023/11/06 2,911 2,936 2,882 2,909 163,500
2023/11/02 2,797 2,899 2,772 2,861 138,300
2023/11/01 2,797 2,824 2,750 2,809 174,700
2023/10/31 2,639 2,691 2,601 2,685 90,100
2023/10/30 2,585 2,679 2,575 2,626 115,100
2023/10/27 2,667 2,689 2,603 2,617 143,200
2023/10/26 2,645 2,764 2,638 2,692 210,900
2023/10/25 2,631 2,702 2,600 2,672 129,000
2023/10/24 2,621 2,624 2,523 2,607 187,800
2023/10/23 2,696 2,697 2,601 2,608 140,800
2023/10/20 2,729 2,761 2,703 2,746 158,500
2023/10/19 2,683 2,776 2,650 2,771 201,000
2023/10/18 2,836 2,836 2,694 2,733 240,900
2023/10/17 2,758 2,894 2,752 2,850 479,900
2023/10/16 2,656 2,825 2,630 2,800 508,600
2023/10/13 2,456 2,645 2,411 2,621 879,600
2023/10/12 2,529 2,627 2,508 2,606 465,600
2023/10/11 2,543 2,570 2,471 2,479 178,500
2023/10/10 2,522 2,544 2,499 2,529 168,100
2023/10/06 2,517 2,550 2,484 2,499 82,200
2023/10/05 2,511 2,526 2,470 2,516 205,800
2023/10/04 2,426 2,506 2,403 2,468 227,000
2023/10/03 2,474 2,521 2,453 2,455 157,700
2023/10/02 2,595 2,620 2,478 2,481 211,400
2023/09/29 2,543 2,577 2,514 2,551 352,900
2023/09/28 2,430 2,535 2,429 2,530 852,500
2023/09/27 2,453 2,476 2,423 2,462 638,700
2023/09/26 2,455 2,502 2,452 2,453 279,200
2023/09/25 2,459 2,461 2,407 2,448 316,700
2023/09/22 2,375 2,472 2,360 2,450 348,000
2023/09/21 2,526 2,526 2,424 2,425 131,800
2023/09/20 2,588 2,603 2,524 2,547 95,000
2023/09/19 2,585 2,635 2,578 2,614 112,600
2023/09/15 2,592 2,592 2,485 2,555 143,400
2023/09/14 2,623 2,657 2,565 2,577 99,100
2023/09/13 2,566 2,625 2,558 2,604 120,000
2023/09/12 2,516 2,603 2,516 2,568 96,400
2023/09/11 2,560 2,596 2,518 2,537 109,500
2023/09/08 2,596 2,602 2,530 2,555 109,600
2023/09/07 2,597 2,615 2,565 2,596 79,900
2023/09/06 2,576 2,611 2,558 2,608 85,100
2023/09/05 2,580 2,594 2,556 2,576 79,100
2023/09/04 2,558 2,624 2,558 2,574 165,800
2023/09/01 2,466 2,532 2,466 2,524 102,000
2023/08/31 2,474 2,508 2,474 2,495 127,700
2023/08/30 2,527 2,527 2,450 2,474 207,100
2023/08/29 2,528 2,576 2,510 2,518 195,400
2023/08/28 2,569 2,569 2,492 2,528 146,100
2023/08/25 2,548 2,592 2,518 2,579 138,100
2023/08/24 2,581 2,605 2,566 2,579 114,400
2023/08/23 2,601 2,640 2,581 2,620 57,000
2023/08/22 2,669 2,678 2,615 2,624 77,300
2023/08/21 2,550 2,650 2,532 2,622 89,400
2023/08/18 2,649 2,649 2,554 2,564 156,200
2023/08/17 2,710 2,710 2,660 2,682 195,900
2023/08/16 2,688 2,753 2,660 2,735 136,400
2023/08/15 2,692 2,739 2,652 2,714 105,900
2023/08/14 2,719 2,777 2,642 2,648 93,800
2023/08/10 2,647 2,747 2,631 2,717 101,500
2023/08/09 2,750 2,750 2,657 2,683 79,200
2023/08/08 2,795 2,809 2,756 2,757 107,700
2023/08/07 2,728 2,816 2,709 2,784 127,500
2023/08/04 2,677 2,748 2,671 2,739 133,600
2023/08/03 2,633 2,786 2,633 2,727 201,100
2023/08/02 2,672 2,712 2,634 2,649 89,900
2023/08/01 2,698 2,799 2,683 2,709 118,200
2023/07/31 2,675 2,772 2,675 2,733 149,100
2023/07/28 2,550 2,665 2,503 2,619 296,300
2023/07/27 2,545 2,545 2,492 2,500 219,300
2023/07/26 2,600 2,600 2,522 2,561 172,000
2023/07/25 2,707 2,733 2,618 2,618 191,100
2023/07/24 2,779 2,795 2,688 2,727 170,700
2023/07/21 2,817 2,864 2,753 2,765 264,200
2023/07/20 2,839 2,875 2,812 2,850 176,700
2023/07/19 2,850 2,885 2,786 2,841 311,000
2023/07/18 2,920 3,035 2,852 2,890 1,008,100
2023/07/14 2,750 2,750 2,750 2,750 43,900
2023/07/13 2,243 2,300 2,222 2,250 163,300
2023/07/12 2,236 2,239 2,195 2,200 99,500
2023/07/11 2,241 2,299 2,239 2,246 46,000
2023/07/10 2,268 2,278 2,240 2,269 74,000
2023/07/07 2,261 2,328 2,261 2,282 58,100
2023/07/06 2,301 2,310 2,265 2,294 56,000
2023/07/05 2,333 2,350 2,324 2,324 53,500
2023/07/04 2,334 2,388 2,286 2,376 66,000
2023/07/03 2,399 2,465 2,363 2,387 73,000
2023/06/30 2,377 2,378 2,317 2,365 76,200
2023/06/29 2,410 2,437 2,388 2,396 72,700
2023/06/28 2,435 2,462 2,382 2,408 69,200
2023/06/27 2,421 2,456 2,397 2,441 78,800
2023/06/26 2,473 2,538 2,457 2,478 81,600
2023/06/23 2,555 2,586 2,456 2,486 83,300
2023/06/22 2,583 2,598 2,526 2,543 132,000
2023/06/21 2,526 2,572 2,502 2,546 95,300
2023/06/20 2,639 2,639 2,528 2,535 85,300
2023/06/19 2,614 2,651 2,570 2,648 84,800
2023/06/16 2,516 2,658 2,491 2,639 414,500
2023/06/15 2,509 2,533 2,487 2,505 63,000
2023/06/14 2,520 2,542 2,472 2,502 74,100
2023/06/13 2,479 2,536 2,473 2,505 72,100
2023/06/12 2,461 2,500 2,436 2,479 104,800
2023/06/09 2,491 2,506 2,400 2,430 102,900
2023/06/08 2,518 2,526 2,405 2,435 117,200
2023/06/07 2,649 2,649 2,535 2,540 173,300

このページの先頭へ