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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,115 | 4,130 | 3,985 | 4,000 | 65,800 |
| 2025/06/12 | 3,960 | 4,140 | 3,960 | 4,135 | 100,900 |
| 2025/06/11 | 3,890 | 4,005 | 3,885 | 4,005 | 83,500 |
| 2025/06/10 | 3,910 | 4,025 | 3,870 | 3,895 | 73,200 |
| 2025/06/09 | 3,895 | 3,935 | 3,865 | 3,910 | 50,800 |
| 2025/06/06 | 3,880 | 3,895 | 3,820 | 3,860 | 37,900 |
| 2025/06/05 | 3,735 | 3,900 | 3,735 | 3,880 | 62,400 |
| 2025/06/04 | 3,740 | 3,755 | 3,685 | 3,735 | 45,200 |
| 2025/06/03 | 3,775 | 3,805 | 3,745 | 3,765 | 50,600 |
| 2025/06/02 | 3,785 | 3,830 | 3,735 | 3,775 | 69,900 |
| 2025/05/30 | 3,750 | 3,810 | 3,745 | 3,785 | 44,700 |
| 2025/05/29 | 3,745 | 3,770 | 3,720 | 3,765 | 42,900 |
| 2025/05/28 | 3,770 | 3,800 | 3,740 | 3,745 | 53,900 |
| 2025/05/27 | 3,695 | 3,750 | 3,670 | 3,715 | 46,300 |
| 2025/05/26 | 3,650 | 3,695 | 3,650 | 3,665 | 24,200 |
| 2025/05/23 | 3,695 | 3,705 | 3,650 | 3,650 | 53,300 |
| 2025/05/22 | 3,635 | 3,750 | 3,615 | 3,660 | 69,100 |
| 2025/05/21 | 3,680 | 3,715 | 3,615 | 3,635 | 64,400 |
| 2025/05/20 | 3,845 | 3,855 | 3,690 | 3,695 | 61,500 |
| 2025/05/19 | 3,910 | 3,940 | 3,825 | 3,855 | 46,600 |
| 2025/05/16 | 3,835 | 3,940 | 3,820 | 3,890 | 49,900 |
| 2025/05/15 | 3,810 | 3,890 | 3,800 | 3,820 | 50,300 |
| 2025/05/14 | 3,865 | 3,900 | 3,785 | 3,850 | 35,400 |
| 2025/05/13 | 3,950 | 3,955 | 3,875 | 3,910 | 46,500 |
| 2025/05/12 | 3,870 | 3,935 | 3,855 | 3,880 | 37,600 |
| 2025/05/09 | 3,840 | 3,910 | 3,805 | 3,870 | 58,700 |
| 2025/05/08 | 3,765 | 3,845 | 3,740 | 3,815 | 51,800 |
| 2025/05/07 | 3,785 | 3,910 | 3,785 | 3,795 | 65,100 |
| 2025/05/02 | 3,830 | 3,830 | 3,705 | 3,785 | 63,600 |
| 2025/05/01 | 3,815 | 3,850 | 3,780 | 3,835 | 69,600 |
| 2025/04/30 | 3,840 | 3,850 | 3,790 | 3,810 | 74,200 |
| 2025/04/28 | 3,820 | 3,870 | 3,810 | 3,835 | 54,400 |
| 2025/04/25 | 3,880 | 3,895 | 3,785 | 3,845 | 74,100 |
| 2025/04/24 | 3,855 | 3,895 | 3,800 | 3,830 | 48,300 |
| 2025/04/23 | 3,900 | 3,945 | 3,810 | 3,855 | 66,900 |
| 2025/04/22 | 3,975 | 4,010 | 3,865 | 3,895 | 57,200 |
| 2025/04/21 | 3,915 | 3,985 | 3,915 | 3,935 | 38,600 |
| 2025/04/18 | 3,770 | 3,915 | 3,770 | 3,895 | 77,300 |
| 2025/04/17 | 3,675 | 3,790 | 3,675 | 3,775 | 94,800 |
| 2025/04/16 | 3,700 | 3,765 | 3,695 | 3,710 | 78,300 |
| 2025/04/15 | 3,710 | 3,775 | 3,600 | 3,630 | 74,300 |
| 2025/04/14 | 3,695 | 3,775 | 3,675 | 3,710 | 73,600 |
| 2025/04/11 | 3,600 | 3,720 | 3,440 | 3,720 | 152,100 |
| 2025/04/10 | 3,480 | 3,605 | 3,380 | 3,550 | 125,200 |
| 2025/04/09 | 3,240 | 3,275 | 3,195 | 3,220 | 81,100 |
| 2025/04/08 | 3,230 | 3,345 | 3,200 | 3,280 | 109,300 |
| 2025/04/07 | 3,115 | 3,210 | 3,080 | 3,160 | 210,200 |
| 2025/04/04 | 3,280 | 3,310 | 3,190 | 3,255 | 84,200 |
| 2025/04/03 | 3,305 | 3,375 | 3,285 | 3,320 | 108,500 |
| 2025/04/02 | 3,515 | 3,660 | 3,415 | 3,430 | 77,600 |
| 2025/04/01 | 3,465 | 3,510 | 3,395 | 3,445 | 96,100 |
| 2025/03/31 | 3,525 | 3,580 | 3,380 | 3,445 | 120,100 |
| 2025/03/28 | 3,600 | 3,655 | 3,560 | 3,595 | 63,400 |
| 2025/03/27 | 3,590 | 3,670 | 3,555 | 3,635 | 138,000 |
| 2025/03/26 | 3,615 | 3,630 | 3,585 | 3,625 | 53,400 |
| 2025/03/25 | 3,645 | 3,655 | 3,555 | 3,595 | 52,900 |
| 2025/03/24 | 3,600 | 3,630 | 3,585 | 3,630 | 46,100 |
| 2025/03/21 | 3,650 | 3,695 | 3,575 | 3,595 | 94,300 |
| 2025/03/19 | 3,675 | 3,700 | 3,625 | 3,650 | 50,700 |
| 2025/03/18 | 3,750 | 3,750 | 3,695 | 3,695 | 49,600 |
| 2025/03/17 | 3,745 | 3,755 | 3,690 | 3,745 | 56,200 |
| 2025/03/14 | 3,650 | 3,735 | 3,640 | 3,720 | 70,000 |
| 2025/03/13 | 3,670 | 3,715 | 3,650 | 3,675 | 61,200 |
| 2025/03/12 | 3,610 | 3,695 | 3,610 | 3,670 | 98,800 |
| 2025/03/11 | 3,590 | 3,650 | 3,480 | 3,650 | 134,600 |
| 2025/03/10 | 3,620 | 3,635 | 3,580 | 3,615 | 52,600 |
| 2025/03/07 | 3,650 | 3,705 | 3,615 | 3,640 | 81,400 |
| 2025/03/06 | 3,695 | 3,705 | 3,620 | 3,680 | 79,600 |
| 2025/03/05 | 3,680 | 3,680 | 3,610 | 3,650 | 100,700 |
| 2025/03/04 | 3,625 | 3,675 | 3,540 | 3,615 | 91,000 |
| 2025/03/03 | 3,495 | 3,585 | 3,470 | 3,580 | 88,300 |
| 2025/02/28 | 3,450 | 3,465 | 3,410 | 3,465 | 99,700 |
| 2025/02/27 | 3,450 | 3,480 | 3,445 | 3,450 | 63,800 |
| 2025/02/26 | 3,560 | 3,610 | 3,485 | 3,510 | 136,600 |
| 2025/02/25 | 3,510 | 3,550 | 3,500 | 3,550 | 51,000 |
| 2025/02/21 | 3,575 | 3,615 | 3,510 | 3,540 | 74,900 |
| 2025/02/20 | 3,530 | 3,600 | 3,530 | 3,595 | 57,500 |
| 2025/02/19 | 3,580 | 3,580 | 3,520 | 3,565 | 37,300 |
| 2025/02/18 | 3,560 | 3,635 | 3,555 | 3,580 | 65,300 |
| 2025/02/17 | 3,555 | 3,595 | 3,525 | 3,560 | 51,300 |
| 2025/02/14 | 3,580 | 3,580 | 3,505 | 3,550 | 31,600 |
| 2025/02/13 | 3,570 | 3,595 | 3,535 | 3,595 | 46,500 |
| 2025/02/12 | 3,505 | 3,535 | 3,445 | 3,535 | 54,300 |
| 2025/02/10 | 3,530 | 3,535 | 3,485 | 3,505 | 52,500 |
| 2025/02/07 | 3,525 | 3,570 | 3,480 | 3,495 | 71,800 |
| 2025/02/06 | 3,470 | 3,510 | 3,430 | 3,510 | 46,000 |
| 2025/02/05 | 3,460 | 3,515 | 3,430 | 3,435 | 75,800 |
| 2025/02/04 | 3,515 | 3,520 | 3,420 | 3,430 | 45,900 |
| 2025/02/03 | 3,430 | 3,480 | 3,415 | 3,465 | 56,100 |
| 2025/01/31 | 3,425 | 3,455 | 3,380 | 3,440 | 38,100 |
| 2025/01/30 | 3,475 | 3,525 | 3,440 | 3,455 | 74,300 |
| 2025/01/29 | 3,420 | 3,520 | 3,405 | 3,440 | 103,400 |
| 2025/01/28 | 3,280 | 3,410 | 3,280 | 3,380 | 70,600 |
| 2025/01/27 | 3,365 | 3,370 | 3,300 | 3,330 | 38,500 |
| 2025/01/24 | 3,315 | 3,370 | 3,280 | 3,345 | 46,500 |
| 2025/01/23 | 3,305 | 3,375 | 3,260 | 3,290 | 88,700 |
| 2025/01/22 | 3,320 | 3,360 | 3,300 | 3,345 | 61,000 |
| 2025/01/21 | 3,335 | 3,335 | 3,295 | 3,315 | 55,200 |
| 2025/01/20 | 3,350 | 3,405 | 3,350 | 3,375 | 59,200 |
| 2025/01/17 | 3,350 | 3,365 | 3,285 | 3,340 | 86,400 |
| 2025/01/16 | 3,435 | 3,435 | 3,355 | 3,400 | 64,700 |
| 2025/01/15 | 3,350 | 3,385 | 3,295 | 3,375 | 121,200 |
| 2025/01/14 | 3,415 | 3,445 | 3,335 | 3,350 | 184,000 |
| 2025/01/10 | 3,580 | 3,590 | 3,500 | 3,540 | 63,200 |
| 2025/01/09 | 3,620 | 3,625 | 3,505 | 3,560 | 76,900 |
| 2025/01/08 | 3,665 | 3,705 | 3,620 | 3,640 | 140,000 |
| 2025/01/07 | 3,650 | 3,725 | 3,640 | 3,690 | 89,400 |
| 2025/01/06 | 3,770 | 3,810 | 3,615 | 3,635 | 132,300 |
| 2024/12/30 | 3,800 | 3,810 | 3,760 | 3,760 | 60,500 |
| 2024/12/27 | 3,745 | 3,805 | 3,745 | 3,800 | 55,800 |
| 2024/12/26 | 3,700 | 3,735 | 3,690 | 3,700 | 59,500 |
| 2024/12/25 | 3,705 | 3,720 | 3,680 | 3,700 | 55,800 |
| 2024/12/24 | 3,700 | 3,700 | 3,645 | 3,685 | 56,100 |
| 2024/12/23 | 3,620 | 3,665 | 3,610 | 3,660 | 51,500 |
| 2024/12/20 | 3,635 | 3,665 | 3,620 | 3,620 | 60,100 |
| 2024/12/19 | 3,500 | 3,675 | 3,465 | 3,635 | 106,100 |
| 2024/12/18 | 3,535 | 3,635 | 3,535 | 3,570 | 62,200 |
| 2024/12/17 | 3,565 | 3,570 | 3,510 | 3,540 | 60,600 |
| 2024/12/16 | 3,510 | 3,555 | 3,480 | 3,550 | 53,600 |
| 2024/12/13 | 3,480 | 3,530 | 3,465 | 3,485 | 42,900 |
| 2024/12/12 | 3,515 | 3,535 | 3,460 | 3,530 | 42,300 |
| 2024/12/11 | 3,490 | 3,565 | 3,465 | 3,500 | 47,700 |
| 2024/12/10 | 3,520 | 3,550 | 3,480 | 3,490 | 45,300 |
| 2024/12/09 | 3,505 | 3,550 | 3,500 | 3,520 | 61,500 |
| 2024/12/06 | 3,500 | 3,535 | 3,450 | 3,490 | 53,800 |
| 2024/12/05 | 3,450 | 3,535 | 3,450 | 3,520 | 60,200 |
| 2024/12/04 | 3,445 | 3,475 | 3,405 | 3,430 | 43,900 |
| 2024/12/03 | 3,400 | 3,455 | 3,355 | 3,435 | 63,300 |
| 2024/12/02 | 3,280 | 3,455 | 3,250 | 3,400 | 97,800 |
| 2024/11/29 | 3,195 | 3,330 | 3,165 | 3,280 | 39,800 |
| 2024/11/28 | 3,175 | 3,195 | 3,160 | 3,175 | 33,200 |
| 2024/11/27 | 3,180 | 3,195 | 3,160 | 3,170 | 29,700 |
| 2024/11/26 | 3,200 | 3,235 | 3,180 | 3,195 | 36,100 |
| 2024/11/25 | 3,255 | 3,365 | 3,180 | 3,200 | 110,900 |
| 2024/11/22 | 3,230 | 3,255 | 3,175 | 3,225 | 76,900 |
| 2024/11/21 | 3,290 | 3,320 | 3,215 | 3,230 | 69,600 |
| 2024/11/20 | 3,340 | 3,370 | 3,300 | 3,305 | 52,800 |
| 2024/11/19 | 3,350 | 3,400 | 3,330 | 3,380 | 57,200 |
| 2024/11/18 | 3,360 | 3,385 | 3,315 | 3,340 | 27,000 |
| 2024/11/15 | 3,320 | 3,385 | 3,315 | 3,360 | 59,600 |
| 2024/11/14 | 3,360 | 3,410 | 3,310 | 3,335 | 69,700 |
| 2024/11/13 | 3,360 | 3,405 | 3,355 | 3,385 | 40,600 |
| 2024/11/12 | 3,425 | 3,430 | 3,360 | 3,370 | 43,300 |
| 2024/11/11 | 3,340 | 3,405 | 3,305 | 3,385 | 55,900 |
| 2024/11/08 | 3,380 | 3,460 | 3,360 | 3,410 | 46,000 |
| 2024/11/07 | 3,250 | 3,315 | 3,250 | 3,255 | 45,100 |
| 2024/11/06 | 3,210 | 3,275 | 3,200 | 3,240 | 27,900 |
| 2024/11/05 | 3,280 | 3,280 | 3,175 | 3,260 | 35,800 |
| 2024/11/01 | 3,240 | 3,300 | 3,210 | 3,210 | 41,600 |
| 2024/10/31 | 3,260 | 3,295 | 3,180 | 3,270 | 59,400 |
| 2024/10/30 | 3,145 | 3,265 | 3,145 | 3,260 | 95,700 |
| 2024/10/29 | 3,120 | 3,170 | 3,100 | 3,170 | 28,500 |
| 2024/10/28 | 3,050 | 3,145 | 3,050 | 3,140 | 27,100 |
| 2024/10/25 | 3,170 | 3,170 | 3,080 | 3,085 | 39,500 |
| 2024/10/24 | 3,185 | 3,240 | 3,120 | 3,150 | 48,700 |
| 2024/10/23 | 3,210 | 3,225 | 3,170 | 3,200 | 32,200 |
| 2024/10/22 | 3,250 | 3,255 | 3,205 | 3,220 | 30,700 |
| 2024/10/21 | 3,220 | 3,275 | 3,220 | 3,245 | 23,600 |
| 2024/10/18 | 3,240 | 3,275 | 3,205 | 3,270 | 43,400 |
| 2024/10/17 | 3,325 | 3,325 | 3,225 | 3,240 | 52,900 |
| 2024/10/16 | 3,330 | 3,380 | 3,300 | 3,310 | 43,600 |
| 2024/10/15 | 3,310 | 3,390 | 3,280 | 3,370 | 87,500 |
| 2024/10/11 | 3,310 | 3,350 | 3,205 | 3,300 | 207,700 |
| 2024/10/10 | 3,125 | 3,190 | 3,115 | 3,170 | 53,000 |
| 2024/10/09 | 3,135 | 3,195 | 3,115 | 3,180 | 62,700 |
| 2024/10/08 | 3,165 | 3,165 | 3,115 | 3,130 | 51,800 |
| 2024/10/07 | 3,165 | 3,185 | 3,120 | 3,165 | 48,800 |
| 2024/10/04 | 3,125 | 3,125 | 3,075 | 3,110 | 93,200 |
| 2024/10/03 | 3,120 | 3,140 | 3,035 | 3,075 | 90,300 |
| 2024/10/02 | 3,205 | 3,235 | 3,100 | 3,125 | 92,100 |
| 2024/10/01 | 3,205 | 3,240 | 3,160 | 3,190 | 84,300 |
| 2024/09/30 | 3,150 | 3,220 | 3,140 | 3,205 | 83,400 |
| 2024/09/27 | 3,200 | 3,215 | 3,170 | 3,200 | 65,000 |
| 2024/09/26 | 3,170 | 3,195 | 3,110 | 3,180 | 66,200 |
| 2024/09/25 | 3,170 | 3,190 | 3,085 | 3,110 | 78,900 |
| 2024/09/24 | 3,135 | 3,180 | 3,125 | 3,160 | 71,600 |
| 2024/09/20 | 3,095 | 3,120 | 3,090 | 3,100 | 47,400 |
| 2024/09/19 | 3,060 | 3,090 | 3,045 | 3,055 | 47,500 |
| 2024/09/18 | 3,000 | 3,055 | 3,000 | 3,045 | 49,600 |
| 2024/09/17 | 2,970 | 3,005 | 2,930 | 3,005 | 39,100 |
| 2024/09/13 | 2,958 | 2,990 | 2,926 | 2,940 | 36,400 |
| 2024/09/12 | 2,910 | 2,957 | 2,891 | 2,957 | 35,700 |
| 2024/09/11 | 2,922 | 2,949 | 2,839 | 2,881 | 57,800 |
| 2024/09/10 | 2,934 | 2,976 | 2,921 | 2,921 | 42,900 |
| 2024/09/09 | 2,811 | 2,901 | 2,794 | 2,891 | 44,800 |
| 2024/09/06 | 2,900 | 2,936 | 2,847 | 2,861 | 40,300 |
| 2024/09/05 | 2,873 | 2,923 | 2,855 | 2,877 | 40,200 |
| 2024/09/04 | 2,853 | 2,939 | 2,837 | 2,880 | 88,300 |
| 2024/09/03 | 2,901 | 2,934 | 2,851 | 2,903 | 29,800 |
| 2024/09/02 | 2,971 | 2,975 | 2,839 | 2,905 | 67,000 |
| 2024/08/30 | 2,914 | 2,959 | 2,885 | 2,938 | 86,100 |
| 2024/08/29 | 2,878 | 2,933 | 2,841 | 2,900 | 74,300 |
| 2024/08/28 | 2,941 | 2,970 | 2,888 | 2,930 | 154,900 |
| 2024/08/27 | 2,923 | 2,959 | 2,885 | 2,959 | 46,500 |
| 2024/08/26 | 2,849 | 2,963 | 2,849 | 2,909 | 82,800 |
| 2024/08/23 | 2,812 | 2,864 | 2,800 | 2,860 | 68,200 |
| 2024/08/22 | 2,730 | 2,800 | 2,730 | 2,793 | 36,900 |
| 2024/08/21 | 2,684 | 2,768 | 2,683 | 2,730 | 55,300 |
| 2024/08/20 | 2,617 | 2,715 | 2,617 | 2,707 | 43,200 |
| 2024/08/19 | 2,628 | 2,700 | 2,614 | 2,614 | 65,700 |