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
2021/12/30 2,270 2,308 2,247 2,296 39,600
2021/12/29 2,239 2,320 2,226 2,292 55,200
2021/12/28 2,184 2,240 2,159 2,239 85,500
2021/12/27 2,180 2,205 2,154 2,159 39,400
2021/12/24 2,247 2,247 2,166 2,176 51,600
2021/12/23 2,157 2,195 2,148 2,173 47,200
2021/12/22 2,085 2,132 2,072 2,124 35,200
2021/12/21 2,080 2,080 2,045 2,061 42,100
2021/12/20 2,090 2,114 2,030 2,056 86,800
2021/12/17 2,141 2,170 2,064 2,064 229,000
2021/12/16 2,148 2,164 2,136 2,149 44,000
2021/12/15 2,107 2,135 2,106 2,115 34,500
2021/12/14 2,137 2,137 2,106 2,118 35,400
2021/12/13 2,109 2,120 2,085 2,105 40,000
2021/12/10 2,129 2,146 2,074 2,098 66,000
2021/12/09 2,099 2,134 2,096 2,113 54,300
2021/12/08 2,080 2,103 2,064 2,078 97,900
2021/12/07 2,090 2,117 2,058 2,068 106,500
2021/12/06 2,091 2,091 2,024 2,040 77,900
2021/12/03 2,060 2,097 2,060 2,091 58,100
2021/12/02 2,028 2,122 2,015 2,023 130,200
2021/12/01 2,100 2,107 2,019 2,061 140,300
2021/11/30 2,150 2,177 2,100 2,100 95,600
2021/11/29 2,120 2,195 2,120 2,130 47,200
2021/11/26 2,190 2,204 2,157 2,169 52,600
2021/11/25 2,264 2,268 2,157 2,180 94,000
2021/11/24 2,182 2,209 2,139 2,164 71,200
2021/11/22 2,143 2,189 2,107 2,169 100,800
2021/11/19 2,177 2,194 2,101 2,126 93,200
2021/11/18 2,173 2,187 2,124 2,162 46,600
2021/11/17 2,207 2,217 2,168 2,173 69,700
2021/11/16 2,175 2,210 2,153 2,186 128,200
2021/11/15 2,162 2,188 2,111 2,175 166,900
2021/11/12 2,162 2,189 2,129 2,141 116,700
2021/11/11 2,213 2,244 2,152 2,185 54,100
2021/11/10 2,186 2,235 2,162 2,202 71,800
2021/11/09 2,223 2,264 2,180 2,187 48,700
2021/11/08 2,246 2,246 2,174 2,188 50,600
2021/11/05 2,213 2,242 2,185 2,216 56,300
2021/11/04 2,207 2,243 2,181 2,205 63,900
2021/11/02 2,253 2,267 2,192 2,211 40,500
2021/11/01 2,232 2,273 2,184 2,212 94,000
2021/10/29 2,188 2,207 2,144 2,195 105,200
2021/10/28 2,090 2,234 2,082 2,220 230,900
2021/10/27 2,061 2,070 2,025 2,066 69,500
2021/10/26 2,041 2,073 2,028 2,062 102,000
2021/10/25 2,115 2,115 2,027 2,035 85,000
2021/10/22 2,054 2,103 2,045 2,080 138,800
2021/10/21 2,117 2,125 2,060 2,060 117,400
2021/10/20 2,200 2,236 2,165 2,165 84,700
2021/10/19 2,192 2,192 2,106 2,184 147,000
2021/10/18 2,258 2,299 2,179 2,191 134,200
2021/10/15 2,231 2,267 2,218 2,258 110,800
2021/10/14 2,200 2,255 2,197 2,207 98,600
2021/10/13 2,347 2,384 2,187 2,219 201,200
2021/10/12 2,316 2,387 2,315 2,347 109,300
2021/10/11 2,225 2,323 2,207 2,317 124,800
2021/10/08 2,287 2,300 2,226 2,227 54,900
2021/10/07 2,224 2,262 2,186 2,240 165,000
2021/10/06 2,314 2,340 2,174 2,174 114,700
2021/10/05 2,303 2,315 2,230 2,311 122,700
2021/10/04 2,336 2,358 2,300 2,338 87,900
2021/10/01 2,334 2,375 2,301 2,325 82,900
2021/09/30 2,350 2,361 2,318 2,330 46,900
2021/09/29 2,313 2,351 2,300 2,334 117,200
2021/09/28 2,350 2,355 2,305 2,351 77,000
2021/09/27 2,356 2,356 2,320 2,347 76,700
2021/09/24 2,419 2,419 2,324 2,348 129,100
2021/09/22 2,400 2,403 2,299 2,319 170,800
2021/09/21 2,300 2,365 2,290 2,359 285,200
2021/09/17 2,371 2,468 2,370 2,385 875,000
2021/09/16 2,390 2,395 2,290 2,337 113,200
2021/09/15 2,345 2,400 2,330 2,390 70,100
2021/09/14 2,380 2,392 2,338 2,351 113,700
2021/09/13 2,380 2,411 2,346 2,380 75,100
2021/09/10 2,337 2,415 2,322 2,399 117,500
2021/09/09 2,327 2,357 2,244 2,325 154,500
2021/09/08 2,360 2,392 2,308 2,360 134,200
2021/09/07 2,413 2,453 2,372 2,379 126,700
2021/09/06 2,427 2,457 2,342 2,361 113,000
2021/09/03 2,400 2,449 2,400 2,418 92,900
2021/09/02 2,423 2,470 2,408 2,418 117,000
2021/09/01 2,376 2,455 2,375 2,425 144,000
2021/08/31 2,430 2,441 2,386 2,415 119,700
2021/08/30 2,347 2,434 2,329 2,403 163,600
2021/08/27 2,285 2,322 2,226 2,314 127,800
2021/08/26 2,223 2,275 2,190 2,270 160,200
2021/08/25 2,249 2,263 2,160 2,184 283,300
2021/08/24 2,050 2,130 2,049 2,114 181,900
2021/08/23 1,975 2,015 1,961 2,005 117,700
2021/08/20 1,950 2,003 1,913 1,970 208,700
2021/08/19 1,950 1,988 1,940 1,964 161,100
2021/08/18 1,900 1,979 1,884 1,963 201,300
2021/08/17 1,881 1,929 1,875 1,928 112,900
2021/08/16 1,937 1,959 1,885 1,911 174,000
2021/08/13 1,936 1,986 1,907 1,977 81,100
2021/08/12 1,970 1,970 1,920 1,936 75,800
2021/08/11 1,979 1,994 1,926 1,956 76,600
2021/08/10 1,913 1,991 1,898 1,987 82,900
2021/08/06 1,905 1,924 1,878 1,900 81,700
2021/08/05 1,863 1,923 1,850 1,914 138,400
2021/08/04 1,953 1,961 1,900 1,900 190,300
2021/08/03 1,998 2,016 1,942 1,951 94,600
2021/08/02 2,050 2,055 1,994 2,000 95,000
2021/07/30 2,070 2,091 2,039 2,039 95,200
2021/07/29 2,058 2,076 2,042 2,062 140,400
2021/07/28 2,037 2,070 2,036 2,058 177,500
2021/07/27 2,064 2,068 2,038 2,050 142,800
2021/07/26 2,061 2,066 2,005 2,048 170,000
2021/07/21 2,098 2,114 2,022 2,053 320,000
2021/07/20 2,029 2,040 1,973 2,023 590,100
2021/07/19 2,238 2,249 2,161 2,161 108,800
2021/07/16 2,211 2,276 2,200 2,265 193,600
2021/07/15 2,109 2,185 2,094 2,185 407,800
2021/07/14 2,060 2,098 2,002 2,033 572,000
2021/07/13 2,186 2,232 2,155 2,210 335,600
2021/07/12 2,140 2,173 2,124 2,140 75,200
2021/07/09 2,104 2,156 2,085 2,113 133,000
2021/07/08 2,200 2,204 2,105 2,136 81,000
2021/07/07 2,229 2,233 2,147 2,173 85,000
2021/07/06 2,260 2,260 2,225 2,236 36,900
2021/07/05 2,281 2,285 2,241 2,242 65,400
2021/07/02 2,259 2,263 2,229 2,262 64,900
2021/07/01 2,271 2,289 2,243 2,250 52,800
2021/06/30 2,347 2,347 2,245 2,270 127,500
2021/06/29 2,364 2,364 2,294 2,299 125,300
2021/06/28 2,338 2,360 2,318 2,348 144,400
2021/06/25 2,288 2,347 2,228 2,328 164,100
2021/06/24 2,238 2,258 2,212 2,251 77,300
2021/06/23 2,191 2,223 2,190 2,210 116,700
2021/06/22 2,245 2,250 2,193 2,214 68,100
2021/06/21 2,200 2,221 2,183 2,200 109,000
2021/06/18 2,334 2,335 2,250 2,264 116,700
2021/06/17 2,306 2,327 2,280 2,297 95,500
2021/06/16 2,300 2,352 2,251 2,311 126,200
2021/06/15 2,330 2,352 2,280 2,300 88,900
2021/06/14 2,338 2,340 2,232 2,300 145,000
2021/06/11 2,400 2,411 2,352 2,380 74,100
2021/06/10 2,403 2,447 2,380 2,398 63,400
2021/06/09 2,488 2,488 2,361 2,385 89,000
2021/06/08 2,484 2,484 2,420 2,438 48,000
2021/06/07 2,488 2,520 2,472 2,507 98,700
2021/06/04 2,480 2,514 2,451 2,470 57,700
2021/06/03 2,530 2,543 2,473 2,514 75,500
2021/06/02 2,450 2,527 2,439 2,514 134,500
2021/06/01 2,361 2,446 2,361 2,427 212,300
2021/05/31 2,331 2,397 2,306 2,397 202,100
2021/05/28 2,382 2,388 2,328 2,330 165,800
2021/05/27 2,390 2,395 2,346 2,362 87,400
2021/05/26 2,449 2,449 2,330 2,363 120,800
2021/05/25 2,410 2,450 2,380 2,403 236,500
2021/05/24 2,412 2,424 2,330 2,355 179,600
2021/05/21 2,339 2,396 2,311 2,371 192,100
2021/05/20 2,189 2,310 2,158 2,289 161,400
2021/05/19 2,156 2,190 2,075 2,190 318,600
2021/05/18 2,170 2,209 2,087 2,206 321,900
2021/05/17 2,280 2,298 2,108 2,182 388,900
2021/05/14 2,500 2,518 2,300 2,305 259,700
2021/05/13 2,478 2,509 2,441 2,459 146,500
2021/05/12 2,507 2,553 2,449 2,528 254,000
2021/05/11 2,518 2,539 2,437 2,460 151,300
2021/05/10 2,499 2,600 2,498 2,590 200,300
2021/05/07 2,527 2,565 2,468 2,499 93,300
2021/05/06 2,515 2,585 2,435 2,527 232,400
2021/04/30 2,583 2,585 2,455 2,535 320,900
2021/04/28 2,687 2,705 2,557 2,633 1,360,600
2021/04/27 2,648 2,698 2,605 2,698 501,300
2021/04/26 2,604 2,663 2,572 2,608 384,200
2021/04/23 2,542 2,608 2,496 2,569 480,200
2021/04/22 2,499 2,588 2,423 2,475 427,600
2021/04/21 2,405 2,550 2,405 2,519 489,100
2021/04/20 2,355 2,620 2,321 2,455 871,200
2021/04/19 2,500 2,626 2,284 2,305 883,000
2021/04/16 2,494 2,500 2,400 2,406 306,300
2021/04/15 2,400 2,493 2,376 2,450 378,900
2021/04/14 2,350 2,427 2,238 2,403 503,300
2021/04/13 2,205 2,363 2,205 2,340 480,200
2021/04/12 2,218 2,287 2,136 2,238 389,200
2021/04/09 2,170 2,277 2,114 2,252 846,200
2021/04/08 1,950 2,140 1,935 2,139 593,300
2021/04/07 1,911 1,942 1,906 1,939 110,700
2021/04/06 1,938 1,940 1,906 1,909 90,800
2021/04/05 1,936 1,936 1,906 1,925 72,800
2021/04/02 1,925 1,933 1,903 1,910 119,400
2021/04/01 1,968 1,973 1,895 1,903 178,200
2021/03/31 1,906 1,969 1,897 1,946 260,200
2021/03/30 1,940 1,940 1,896 1,902 192,700
2021/03/29 1,981 1,988 1,935 1,939 278,900
2021/03/26 1,945 2,010 1,944 1,980 395,200
2021/03/25 1,968 1,990 1,920 1,960 409,600
2021/03/24 1,882 1,977 1,840 1,970 639,400
2021/03/23 1,909 1,921 1,890 1,910 247,300
2021/03/22 1,928 1,953 1,900 1,900 310,200
2021/03/19 1,948 1,953 1,892 1,953 355,200
2021/03/18 1,900 1,973 1,896 1,971 961,600
2021/03/17 2,140 2,167 1,903 1,921 3,990,300
2021/03/16 2,000 2,046 1,890 1,980 10,017,900

このページの先頭へ