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 |
|---|---|---|---|---|---|
| 2026/05/25 | 2,546 | 2,546 | 2,494 | 2,508 | 160,800 |
| 2026/05/22 | 2,512 | 2,543 | 2,487 | 2,540 | 127,400 |
| 2026/05/21 | 2,517 | 2,570 | 2,505 | 2,545 | 120,300 |
| 2026/05/20 | 2,588 | 2,588 | 2,484 | 2,517 | 133,100 |
| 2026/05/19 | 2,561 | 2,610 | 2,551 | 2,584 | 167,000 |
| 2026/05/18 | 2,530 | 2,575 | 2,496 | 2,511 | 129,300 |
| 2026/05/15 | 2,549 | 2,569 | 2,501 | 2,522 | 138,500 |
| 2026/05/14 | 2,550 | 2,568 | 2,521 | 2,565 | 103,700 |
| 2026/05/13 | 2,578 | 2,591 | 2,552 | 2,567 | 79,600 |
| 2026/05/12 | 2,591 | 2,602 | 2,537 | 2,551 | 136,500 |
| 2026/05/11 | 2,651 | 2,659 | 2,629 | 2,639 | 113,200 |
| 2026/05/08 | 2,626 | 2,682 | 2,596 | 2,651 | 118,600 |
| 2026/05/07 | 2,580 | 2,600 | 2,561 | 2,576 | 150,000 |
| 2026/05/01 | 2,619 | 2,621 | 2,533 | 2,560 | 142,400 |
| 2026/04/30 | 2,648 | 2,687 | 2,623 | 2,663 | 151,100 |
| 2026/04/28 | 2,703 | 2,717 | 2,675 | 2,698 | 107,600 |
| 2026/04/27 | 2,743 | 2,778 | 2,710 | 2,715 | 209,700 |
| 2026/04/24 | 2,728 | 2,746 | 2,676 | 2,712 | 139,900 |
| 2026/04/23 | 2,827 | 2,835 | 2,731 | 2,769 | 206,700 |
| 2026/04/22 | 2,853 | 2,883 | 2,814 | 2,828 | 122,500 |
| 2026/04/21 | 2,854 | 2,888 | 2,825 | 2,825 | 155,900 |
| 2026/04/20 | 2,821 | 2,832 | 2,758 | 2,804 | 189,900 |
| 2026/04/17 | 2,713 | 2,802 | 2,713 | 2,802 | 221,600 |
| 2026/04/16 | 2,804 | 2,807 | 2,707 | 2,708 | 232,300 |
| 2026/04/15 | 2,699 | 2,746 | 2,687 | 2,744 | 217,200 |
| 2026/04/14 | 2,662 | 2,693 | 2,630 | 2,655 | 201,500 |
| 2026/04/13 | 2,600 | 2,625 | 2,578 | 2,612 | 125,400 |
| 2026/04/10 | 2,734 | 2,738 | 2,636 | 2,639 | 180,900 |
| 2026/04/09 | 2,805 | 2,859 | 2,757 | 2,759 | 332,400 |
| 2026/04/08 | 2,759 | 2,783 | 2,745 | 2,771 | 96,100 |
| 2026/04/07 | 2,705 | 2,757 | 2,705 | 2,713 | 98,700 |
| 2026/04/06 | 2,690 | 2,724 | 2,681 | 2,724 | 78,200 |
| 2026/04/03 | 2,674 | 2,699 | 2,671 | 2,690 | 65,300 |
| 2026/03/27 | 2,589 | 2,598 | 2,542 | 2,585 | 181,500 |
| 2026/03/26 | 2,602 | 2,631 | 2,527 | 2,554 | 138,000 |
| 2026/03/25 | 2,605 | 2,649 | 2,605 | 2,628 | 164,900 |
| 2026/03/24 | 2,566 | 2,587 | 2,553 | 2,581 | 85,400 |
| 2026/03/23 | 2,534 | 2,563 | 2,526 | 2,543 | 104,500 |
| 2026/03/19 | 2,600 | 2,652 | 2,584 | 2,584 | 134,600 |
| 2026/03/18 | 2,605 | 2,628 | 2,601 | 2,623 | 109,700 |
| 2026/03/17 | 2,618 | 2,647 | 2,590 | 2,600 | 95,600 |
| 2026/03/16 | 2,584 | 2,638 | 2,578 | 2,618 | 128,400 |
| 2026/03/13 | 2,585 | 2,629 | 2,565 | 2,586 | 126,600 |
| 2026/03/12 | 2,650 | 2,653 | 2,615 | 2,629 | 112,200 |
| 2026/03/11 | 2,686 | 2,741 | 2,651 | 2,684 | 138,400 |
| 2026/03/10 | 2,690 | 2,716 | 2,677 | 2,697 | 81,400 |
| 2026/03/09 | 2,595 | 2,699 | 2,576 | 2,699 | 221,700 |
| 2026/03/06 | 2,631 | 2,708 | 2,613 | 2,690 | 191,500 |
| 2026/03/05 | 2,604 | 2,641 | 2,578 | 2,599 | 141,900 |
| 2026/03/04 | 2,588 | 2,590 | 2,511 | 2,554 | 174,800 |
| 2026/03/03 | 2,652 | 2,684 | 2,597 | 2,607 | 189,400 |
| 2026/03/02 | 2,662 | 2,669 | 2,629 | 2,655 | 213,200 |
| 2026/02/27 | 2,751 | 2,777 | 2,712 | 2,744 | 220,300 |
| 2026/02/26 | 2,564 | 2,722 | 2,564 | 2,708 | 270,100 |
| 2026/02/25 | 2,579 | 2,599 | 2,551 | 2,589 | 314,400 |
| 2026/02/24 | 2,617 | 2,621 | 2,537 | 2,550 | 318,400 |
| 2026/02/20 | 2,720 | 2,731 | 2,686 | 2,697 | 129,700 |
| 2026/02/19 | 2,720 | 2,752 | 2,694 | 2,737 | 187,500 |
| 2026/02/18 | 2,738 | 2,746 | 2,675 | 2,694 | 293,300 |
| 2026/02/17 | 2,767 | 2,773 | 2,723 | 2,734 | 171,100 |
| 2026/02/16 | 2,814 | 2,815 | 2,759 | 2,773 | 204,000 |
| 2026/02/13 | 2,940 | 2,946 | 2,810 | 2,828 | 187,000 |
| 2026/02/12 | 3,045 | 3,045 | 2,979 | 2,986 | 144,900 |
| 2026/02/10 | 2,990 | 3,050 | 2,983 | 3,020 | 116,300 |
| 2026/02/09 | 3,025 | 3,030 | 2,966 | 2,972 | 113,800 |
| 2026/02/06 | 3,065 | 3,070 | 2,964 | 2,972 | 157,400 |
| 2026/02/05 | 3,130 | 3,140 | 3,085 | 3,110 | 128,500 |
| 2026/02/04 | 3,285 | 3,355 | 3,130 | 3,130 | 143,000 |
| 2026/02/03 | 3,320 | 3,335 | 3,265 | 3,285 | 68,100 |
| 2026/02/02 | 3,265 | 3,330 | 3,255 | 3,315 | 77,600 |
| 2026/01/30 | 3,370 | 3,415 | 3,260 | 3,260 | 138,300 |
| 2026/01/29 | 3,390 | 3,425 | 3,335 | 3,370 | 119,900 |
| 2026/01/28 | 3,415 | 3,465 | 3,410 | 3,410 | 59,400 |
| 2026/01/27 | 3,450 | 3,480 | 3,425 | 3,470 | 49,800 |
| 2026/01/26 | 3,500 | 3,500 | 3,435 | 3,450 | 79,500 |
| 2026/01/23 | 3,590 | 3,615 | 3,550 | 3,555 | 83,300 |
| 2026/01/22 | 3,580 | 3,590 | 3,530 | 3,560 | 72,100 |
| 2026/01/21 | 3,585 | 3,585 | 3,490 | 3,540 | 70,400 |
| 2026/01/20 | 3,620 | 3,620 | 3,550 | 3,595 | 56,700 |
| 2026/01/19 | 3,685 | 3,690 | 3,590 | 3,620 | 56,200 |
| 2026/01/16 | 3,555 | 3,715 | 3,555 | 3,650 | 150,200 |
| 2026/01/15 | 3,450 | 3,505 | 3,400 | 3,490 | 116,500 |
| 2026/01/14 | 3,625 | 3,780 | 3,410 | 3,520 | 263,900 |
| 2026/01/13 | 3,725 | 3,725 | 3,645 | 3,665 | 67,000 |
| 2026/01/09 | 3,690 | 3,705 | 3,645 | 3,660 | 49,400 |
| 2026/01/08 | 3,700 | 3,720 | 3,645 | 3,715 | 76,600 |
| 2026/01/07 | 3,700 | 3,710 | 3,630 | 3,670 | 123,200 |
| 2026/01/06 | 3,720 | 3,810 | 3,710 | 3,770 | 130,000 |
| 2026/01/05 | 3,610 | 3,665 | 3,565 | 3,595 | 82,100 |
| 2025/12/30 | 3,660 | 3,670 | 3,625 | 3,635 | 48,400 |
| 2025/12/29 | 3,640 | 3,660 | 3,625 | 3,660 | 59,700 |
| 2025/12/26 | 3,615 | 3,645 | 3,595 | 3,645 | 43,700 |
| 2025/12/25 | 3,600 | 3,630 | 3,580 | 3,615 | 28,400 |
| 2025/12/24 | 3,630 | 3,640 | 3,545 | 3,575 | 53,500 |
| 2025/12/23 | 3,535 | 3,655 | 3,535 | 3,630 | 47,200 |
| 2025/12/22 | 3,605 | 3,610 | 3,520 | 3,520 | 33,200 |
| 2025/12/19 | 3,530 | 3,590 | 3,520 | 3,590 | 67,200 |
| 2025/12/18 | 3,535 | 3,565 | 3,520 | 3,555 | 55,600 |
| 2025/12/17 | 3,515 | 3,545 | 3,505 | 3,525 | 37,900 |
| 2025/12/16 | 3,505 | 3,565 | 3,505 | 3,525 | 46,500 |
| 2025/12/15 | 3,485 | 3,540 | 3,475 | 3,535 | 51,700 |
| 2025/12/12 | 3,440 | 3,520 | 3,440 | 3,490 | 45,200 |
| 2025/12/11 | 3,505 | 3,505 | 3,405 | 3,425 | 43,500 |
| 2025/12/10 | 3,465 | 3,530 | 3,425 | 3,450 | 53,100 |
| 2025/12/09 | 3,545 | 3,565 | 3,470 | 3,470 | 42,200 |
| 2025/12/08 | 3,470 | 3,530 | 3,470 | 3,530 | 41,300 |
| 2025/12/05 | 3,460 | 3,485 | 3,440 | 3,470 | 32,500 |
| 2025/12/04 | 3,425 | 3,490 | 3,425 | 3,485 | 37,800 |
| 2025/12/03 | 3,465 | 3,490 | 3,420 | 3,425 | 47,600 |
| 2025/12/02 | 3,475 | 3,520 | 3,440 | 3,465 | 75,200 |
| 2025/12/01 | 3,505 | 3,535 | 3,465 | 3,465 | 40,000 |
| 2025/11/28 | 3,550 | 3,550 | 3,525 | 3,530 | 44,600 |
| 2025/11/27 | 3,525 | 3,560 | 3,505 | 3,525 | 40,800 |
| 2025/11/26 | 3,540 | 3,555 | 3,515 | 3,535 | 53,600 |
| 2025/11/25 | 3,555 | 3,560 | 3,500 | 3,540 | 95,300 |
| 2025/11/21 | 3,445 | 3,545 | 3,430 | 3,510 | 167,500 |
| 2025/11/20 | 3,515 | 3,515 | 3,430 | 3,435 | 72,300 |
| 2025/11/19 | 3,435 | 3,515 | 3,420 | 3,500 | 107,500 |
| 2025/11/18 | 3,555 | 3,560 | 3,380 | 3,435 | 144,200 |
| 2025/11/17 | 3,590 | 3,605 | 3,550 | 3,570 | 72,900 |
| 2025/11/14 | 3,565 | 3,585 | 3,550 | 3,570 | 75,800 |
| 2025/11/13 | 3,600 | 3,605 | 3,550 | 3,570 | 69,000 |
| 2025/11/12 | 3,505 | 3,585 | 3,505 | 3,550 | 106,900 |
| 2025/11/11 | 3,475 | 3,510 | 3,460 | 3,485 | 77,900 |
| 2025/11/10 | 3,410 | 3,480 | 3,390 | 3,460 | 74,500 |
| 2025/11/07 | 3,310 | 3,405 | 3,310 | 3,395 | 62,300 |
| 2025/11/06 | 3,345 | 3,370 | 3,305 | 3,345 | 72,900 |
| 2025/11/05 | 3,400 | 3,420 | 3,310 | 3,345 | 91,700 |
| 2025/11/04 | 3,400 | 3,405 | 3,365 | 3,385 | 80,000 |
| 2025/10/31 | 3,345 | 3,385 | 3,315 | 3,360 | 81,600 |
| 2025/10/30 | 3,320 | 3,370 | 3,300 | 3,320 | 108,300 |
| 2025/10/29 | 3,340 | 3,355 | 3,260 | 3,285 | 64,500 |
| 2025/10/28 | 3,385 | 3,385 | 3,285 | 3,300 | 54,600 |
| 2025/10/27 | 3,405 | 3,420 | 3,355 | 3,370 | 61,100 |
| 2025/10/24 | 3,400 | 3,405 | 3,330 | 3,380 | 89,600 |
| 2025/10/23 | 3,300 | 3,415 | 3,285 | 3,405 | 182,200 |
| 2025/10/22 | 3,190 | 3,310 | 3,180 | 3,290 | 151,100 |
| 2025/10/21 | 3,100 | 3,180 | 3,085 | 3,160 | 74,700 |
| 2025/10/20 | 3,090 | 3,090 | 3,060 | 3,070 | 50,500 |
| 2025/10/17 | 3,040 | 3,050 | 2,990 | 3,045 | 77,800 |
| 2025/10/16 | 3,005 | 3,110 | 3,005 | 3,045 | 155,500 |
| 2025/10/15 | 3,235 | 3,280 | 2,916 | 2,965 | 341,000 |
| 2025/10/14 | 3,170 | 3,210 | 3,135 | 3,170 | 103,000 |
| 2025/10/10 | 3,205 | 3,245 | 3,195 | 3,225 | 122,100 |
| 2025/10/09 | 3,240 | 3,270 | 3,210 | 3,235 | 65,600 |
| 2025/10/08 | 3,205 | 3,260 | 3,205 | 3,230 | 52,100 |
| 2025/10/07 | 3,205 | 3,255 | 3,200 | 3,220 | 67,700 |
| 2025/10/06 | 3,155 | 3,230 | 3,140 | 3,225 | 78,000 |
| 2025/10/03 | 3,105 | 3,135 | 3,085 | 3,085 | 40,100 |
| 2025/10/02 | 3,155 | 3,175 | 3,095 | 3,095 | 61,800 |
| 2025/10/01 | 3,245 | 3,255 | 3,150 | 3,155 | 81,500 |
| 2025/09/30 | 3,285 | 3,305 | 3,260 | 3,270 | 82,900 |
| 2025/09/29 | 3,305 | 3,320 | 3,280 | 3,290 | 119,400 |
| 2025/09/26 | 3,375 | 3,395 | 3,305 | 3,335 | 173,100 |
| 2025/09/25 | 3,400 | 3,425 | 3,390 | 3,405 | 92,900 |
| 2025/09/24 | 3,390 | 3,415 | 3,370 | 3,410 | 161,100 |
| 2025/09/22 | 3,380 | 3,410 | 3,370 | 3,400 | 63,700 |
| 2025/09/19 | 3,400 | 3,420 | 3,365 | 3,365 | 147,900 |
| 2025/09/18 | 3,385 | 3,415 | 3,345 | 3,400 | 74,300 |
| 2025/09/17 | 3,370 | 3,380 | 3,310 | 3,370 | 119,700 |
| 2025/09/16 | 3,375 | 3,400 | 3,350 | 3,385 | 78,400 |
| 2025/09/12 | 3,365 | 3,380 | 3,320 | 3,360 | 105,300 |
| 2025/09/11 | 3,395 | 3,410 | 3,330 | 3,360 | 53,700 |
| 2025/09/10 | 3,365 | 3,410 | 3,365 | 3,395 | 58,100 |
| 2025/09/09 | 3,340 | 3,385 | 3,280 | 3,365 | 134,000 |
| 2025/09/08 | 3,300 | 3,350 | 3,290 | 3,325 | 80,800 |
| 2025/09/05 | 3,235 | 3,265 | 3,205 | 3,265 | 99,500 |
| 2025/09/04 | 3,275 | 3,290 | 3,205 | 3,245 | 111,700 |
| 2025/09/03 | 3,345 | 3,345 | 3,250 | 3,275 | 99,600 |
| 2025/09/02 | 3,330 | 3,385 | 3,325 | 3,350 | 148,200 |
| 2025/09/01 | 3,345 | 3,375 | 3,270 | 3,290 | 77,400 |
| 2025/08/29 | 3,370 | 3,390 | 3,325 | 3,350 | 59,200 |
| 2025/08/28 | 3,410 | 3,420 | 3,330 | 3,380 | 128,400 |
| 2025/08/27 | 3,485 | 3,490 | 3,450 | 3,470 | 118,600 |
| 2025/08/26 | 3,515 | 3,520 | 3,455 | 3,485 | 69,700 |
| 2025/08/25 | 3,555 | 3,555 | 3,480 | 3,515 | 83,000 |
| 2025/08/22 | 3,555 | 3,570 | 3,525 | 3,555 | 73,500 |
| 2025/08/21 | 3,610 | 3,610 | 3,555 | 3,565 | 74,400 |
| 2025/08/20 | 3,715 | 3,740 | 3,600 | 3,615 | 121,900 |
| 2025/08/19 | 3,735 | 3,735 | 3,700 | 3,730 | 32,800 |
| 2025/08/18 | 3,730 | 3,795 | 3,715 | 3,725 | 67,100 |
| 2025/08/15 | 3,785 | 3,785 | 3,685 | 3,690 | 51,700 |
| 2025/08/14 | 3,815 | 3,850 | 3,740 | 3,790 | 82,900 |
| 2025/08/13 | 3,840 | 3,875 | 3,790 | 3,840 | 77,600 |
| 2025/08/12 | 3,755 | 3,825 | 3,715 | 3,825 | 100,100 |
| 2025/08/08 | 3,720 | 3,775 | 3,720 | 3,755 | 47,000 |
| 2025/08/07 | 3,710 | 3,805 | 3,710 | 3,755 | 66,600 |
| 2025/08/06 | 3,725 | 3,725 | 3,660 | 3,700 | 96,100 |
| 2025/08/05 | 3,705 | 3,825 | 3,695 | 3,725 | 108,200 |
| 2025/08/04 | 3,645 | 3,705 | 3,590 | 3,700 | 41,100 |
| 2025/08/01 | 3,630 | 3,670 | 3,570 | 3,670 | 76,800 |
| 2025/07/31 | 3,615 | 3,640 | 3,585 | 3,625 | 88,700 |
| 2025/07/30 | 3,590 | 3,630 | 3,530 | 3,615 | 98,200 |
| 2025/07/29 | 3,655 | 3,670 | 3,580 | 3,585 | 120,500 |
| 2025/07/28 | 3,725 | 3,725 | 3,640 | 3,680 | 83,000 |
| 2025/07/25 | 3,650 | 3,685 | 3,615 | 3,680 | 60,900 |
| 2025/07/24 | 3,605 | 3,650 | 3,570 | 3,610 | 56,900 |
| 2025/07/23 | 3,600 | 3,620 | 3,505 | 3,590 | 86,400 |
| 2025/07/22 | 3,620 | 3,645 | 3,580 | 3,595 | 77,400 |
| 2025/07/18 | 3,675 | 3,675 | 3,575 | 3,585 | 67,300 |