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 |