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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,033 | 2,074 | 2,027 | 2,027 | 43,300 |
| 2022/12/29 | 2,007 | 2,032 | 1,953 | 2,032 | 56,700 |
| 2022/12/28 | 2,029 | 2,029 | 1,961 | 1,983 | 46,400 |
| 2022/12/27 | 2,035 | 2,048 | 1,995 | 2,029 | 52,800 |
| 2022/12/26 | 2,007 | 2,029 | 1,997 | 2,002 | 51,300 |
| 2022/12/23 | 2,081 | 2,081 | 2,031 | 2,036 | 47,100 |
| 2022/12/22 | 2,095 | 2,181 | 2,053 | 2,113 | 117,600 |
| 2022/12/21 | 2,091 | 2,119 | 2,064 | 2,068 | 55,200 |
| 2022/12/20 | 2,126 | 2,152 | 2,059 | 2,100 | 117,200 |
| 2022/12/19 | 2,158 | 2,158 | 2,126 | 2,126 | 44,000 |
| 2022/12/16 | 2,164 | 2,209 | 2,161 | 2,172 | 66,600 |
| 2022/12/15 | 2,188 | 2,202 | 2,166 | 2,192 | 39,300 |
| 2022/12/14 | 2,237 | 2,237 | 2,206 | 2,210 | 43,900 |
| 2022/12/13 | 2,260 | 2,260 | 2,204 | 2,225 | 60,600 |
| 2022/12/12 | 2,243 | 2,269 | 2,212 | 2,250 | 57,600 |
| 2022/12/09 | 2,223 | 2,247 | 2,219 | 2,245 | 55,600 |
| 2022/12/08 | 2,215 | 2,218 | 2,172 | 2,187 | 89,100 |
| 2022/12/07 | 2,181 | 2,225 | 2,171 | 2,199 | 91,600 |
| 2022/12/06 | 2,163 | 2,225 | 2,144 | 2,179 | 115,700 |
| 2022/12/05 | 2,151 | 2,227 | 2,129 | 2,170 | 146,700 |
| 2022/12/02 | 2,189 | 2,200 | 2,151 | 2,161 | 70,100 |
| 2022/12/01 | 2,228 | 2,233 | 2,172 | 2,172 | 97,300 |
| 2022/11/30 | 2,168 | 2,234 | 2,168 | 2,219 | 697,500 |
| 2022/11/29 | 2,185 | 2,193 | 2,157 | 2,172 | 122,900 |
| 2022/11/28 | 2,272 | 2,272 | 2,209 | 2,210 | 72,600 |
| 2022/11/25 | 2,396 | 2,399 | 2,261 | 2,272 | 90,200 |
| 2022/11/24 | 2,316 | 2,371 | 2,316 | 2,346 | 76,900 |
| 2022/11/22 | 2,327 | 2,327 | 2,287 | 2,289 | 52,900 |
| 2022/11/21 | 2,366 | 2,371 | 2,294 | 2,297 | 72,400 |
| 2022/11/18 | 2,299 | 2,381 | 2,287 | 2,297 | 155,500 |
| 2022/11/17 | 2,269 | 2,286 | 2,265 | 2,282 | 70,700 |
| 2022/11/16 | 2,293 | 2,339 | 2,269 | 2,278 | 101,700 |
| 2022/11/15 | 2,294 | 2,315 | 2,251 | 2,293 | 89,700 |
| 2022/11/14 | 2,303 | 2,369 | 2,294 | 2,294 | 137,100 |
| 2022/11/11 | 2,348 | 2,348 | 2,280 | 2,314 | 345,200 |
| 2022/11/10 | 2,185 | 2,248 | 2,183 | 2,237 | 290,200 |
| 2022/11/09 | 2,260 | 2,273 | 2,195 | 2,208 | 164,000 |
| 2022/11/08 | 2,235 | 2,304 | 2,235 | 2,254 | 159,700 |
| 2022/11/07 | 2,213 | 2,235 | 2,202 | 2,229 | 87,200 |
| 2022/11/04 | 2,243 | 2,267 | 2,227 | 2,246 | 144,400 |
| 2022/11/02 | 2,313 | 2,333 | 2,273 | 2,293 | 131,100 |
| 2022/11/01 | 2,395 | 2,407 | 2,324 | 2,345 | 88,400 |
| 2022/10/31 | 2,376 | 2,406 | 2,360 | 2,393 | 94,500 |
| 2022/10/28 | 2,320 | 2,410 | 2,315 | 2,373 | 545,600 |
| 2022/10/27 | 2,301 | 2,383 | 2,284 | 2,355 | 172,400 |
| 2022/10/26 | 2,250 | 2,331 | 2,249 | 2,331 | 180,700 |
| 2022/10/25 | 2,254 | 2,280 | 2,222 | 2,231 | 98,100 |
| 2022/10/24 | 2,220 | 2,257 | 2,200 | 2,250 | 181,500 |
| 2022/10/21 | 2,153 | 2,181 | 2,150 | 2,174 | 164,700 |
| 2022/10/20 | 2,182 | 2,200 | 2,149 | 2,165 | 196,800 |
| 2022/10/19 | 2,223 | 2,236 | 2,172 | 2,192 | 265,000 |
| 2022/10/18 | 2,236 | 2,310 | 2,230 | 2,246 | 255,600 |
| 2022/10/17 | 2,210 | 2,260 | 2,173 | 2,214 | 367,100 |
| 2022/10/14 | 2,150 | 2,276 | 2,110 | 2,210 | 920,600 |
| 2022/10/13 | 1,903 | 2,170 | 1,903 | 2,124 | 1,480,000 |
| 2022/10/12 | 1,745 | 1,802 | 1,745 | 1,795 | 173,100 |
| 2022/10/11 | 1,760 | 1,775 | 1,694 | 1,745 | 191,200 |
| 2022/10/07 | 1,803 | 1,832 | 1,779 | 1,800 | 106,000 |
| 2022/10/06 | 1,754 | 1,881 | 1,751 | 1,833 | 179,800 |
| 2022/10/05 | 1,820 | 1,852 | 1,773 | 1,773 | 145,900 |
| 2022/10/04 | 1,823 | 1,865 | 1,808 | 1,816 | 159,400 |
| 2022/10/03 | 1,813 | 1,820 | 1,756 | 1,776 | 70,800 |
| 2022/09/30 | 1,833 | 1,871 | 1,827 | 1,839 | 83,300 |
| 2022/09/29 | 1,831 | 1,893 | 1,810 | 1,867 | 121,800 |
| 2022/09/28 | 1,819 | 1,840 | 1,776 | 1,802 | 75,300 |
| 2022/09/27 | 1,804 | 1,823 | 1,785 | 1,820 | 73,800 |
| 2022/09/26 | 1,819 | 1,841 | 1,793 | 1,793 | 77,700 |
| 2022/09/22 | 1,840 | 1,885 | 1,829 | 1,859 | 71,000 |
| 2022/09/21 | 1,854 | 1,865 | 1,810 | 1,841 | 104,100 |
| 2022/09/20 | 1,854 | 1,904 | 1,850 | 1,875 | 82,700 |
| 2022/09/16 | 1,896 | 1,914 | 1,873 | 1,890 | 72,500 |
| 2022/09/15 | 1,920 | 1,940 | 1,875 | 1,916 | 53,600 |
| 2022/09/14 | 1,880 | 1,921 | 1,863 | 1,890 | 123,300 |
| 2022/09/13 | 1,900 | 1,968 | 1,900 | 1,957 | 89,000 |
| 2022/09/12 | 1,877 | 1,888 | 1,844 | 1,882 | 63,300 |
| 2022/09/09 | 1,850 | 1,883 | 1,843 | 1,854 | 82,900 |
| 2022/09/08 | 1,820 | 1,840 | 1,783 | 1,824 | 102,500 |
| 2022/09/07 | 1,810 | 1,810 | 1,750 | 1,792 | 93,200 |
| 2022/09/06 | 1,789 | 1,850 | 1,789 | 1,812 | 133,400 |
| 2022/09/05 | 1,732 | 1,781 | 1,706 | 1,781 | 92,200 |
| 2022/09/02 | 1,700 | 1,779 | 1,681 | 1,761 | 308,100 |
| 2022/09/01 | 1,680 | 1,720 | 1,680 | 1,700 | 126,200 |
| 2022/08/31 | 1,721 | 1,749 | 1,705 | 1,713 | 114,900 |
| 2022/08/30 | 1,725 | 1,738 | 1,715 | 1,721 | 63,400 |
| 2022/08/29 | 1,700 | 1,753 | 1,696 | 1,729 | 111,000 |
| 2022/08/26 | 1,800 | 1,828 | 1,786 | 1,804 | 80,500 |
| 2022/08/25 | 1,787 | 1,823 | 1,761 | 1,793 | 84,200 |
| 2022/08/24 | 1,762 | 1,784 | 1,739 | 1,757 | 79,000 |
| 2022/08/23 | 1,753 | 1,770 | 1,677 | 1,756 | 220,100 |
| 2022/08/22 | 1,865 | 1,865 | 1,792 | 1,797 | 90,800 |
| 2022/08/19 | 1,907 | 1,919 | 1,885 | 1,897 | 104,000 |
| 2022/08/18 | 1,902 | 1,903 | 1,870 | 1,875 | 56,600 |
| 2022/08/17 | 1,900 | 1,932 | 1,890 | 1,928 | 173,000 |
| 2022/08/16 | 1,839 | 1,876 | 1,834 | 1,862 | 102,300 |
| 2022/08/15 | 1,885 | 1,885 | 1,830 | 1,850 | 111,400 |
| 2022/08/12 | 1,905 | 1,925 | 1,882 | 1,889 | 51,500 |
| 2022/08/10 | 1,900 | 1,929 | 1,884 | 1,894 | 67,100 |
| 2022/08/09 | 1,909 | 1,970 | 1,896 | 1,912 | 94,700 |
| 2022/08/08 | 1,906 | 1,906 | 1,869 | 1,896 | 71,800 |
| 2022/08/05 | 1,936 | 1,975 | 1,901 | 1,946 | 112,900 |
| 2022/08/04 | 1,965 | 1,989 | 1,917 | 1,939 | 237,100 |
| 2022/08/03 | 1,960 | 1,979 | 1,830 | 1,893 | 571,500 |
| 2022/08/02 | 2,019 | 2,073 | 2,017 | 2,045 | 206,700 |
| 2022/08/01 | 1,955 | 2,013 | 1,933 | 2,004 | 94,200 |
| 2022/07/29 | 1,900 | 1,996 | 1,900 | 1,968 | 134,900 |
| 2022/07/28 | 1,895 | 1,909 | 1,867 | 1,909 | 98,800 |
| 2022/07/27 | 1,876 | 1,890 | 1,851 | 1,888 | 79,700 |
| 2022/07/26 | 1,850 | 1,911 | 1,838 | 1,895 | 64,000 |
| 2022/07/25 | 1,870 | 1,870 | 1,818 | 1,859 | 87,400 |
| 2022/07/22 | 1,850 | 1,872 | 1,801 | 1,872 | 97,500 |
| 2022/07/21 | 1,822 | 1,908 | 1,803 | 1,866 | 124,000 |
| 2022/07/20 | 1,859 | 1,859 | 1,771 | 1,809 | 118,000 |
| 2022/07/19 | 1,844 | 1,878 | 1,775 | 1,829 | 114,800 |
| 2022/07/15 | 1,898 | 1,899 | 1,781 | 1,808 | 362,100 |
| 2022/07/14 | 1,712 | 1,916 | 1,680 | 1,903 | 747,700 |
| 2022/07/13 | 1,581 | 1,610 | 1,568 | 1,600 | 53,600 |
| 2022/07/12 | 1,604 | 1,609 | 1,583 | 1,597 | 60,400 |
| 2022/07/11 | 1,677 | 1,680 | 1,628 | 1,636 | 63,900 |
| 2022/07/08 | 1,659 | 1,678 | 1,634 | 1,654 | 85,500 |
| 2022/07/07 | 1,636 | 1,658 | 1,636 | 1,651 | 76,200 |
| 2022/07/06 | 1,620 | 1,668 | 1,614 | 1,636 | 73,700 |
| 2022/07/05 | 1,603 | 1,640 | 1,600 | 1,629 | 91,400 |
| 2022/07/04 | 1,579 | 1,605 | 1,574 | 1,603 | 62,500 |
| 2022/07/01 | 1,558 | 1,561 | 1,511 | 1,552 | 82,400 |
| 2022/06/30 | 1,625 | 1,625 | 1,556 | 1,558 | 54,000 |
| 2022/06/29 | 1,570 | 1,619 | 1,546 | 1,615 | 130,800 |
| 2022/06/28 | 1,530 | 1,572 | 1,530 | 1,570 | 83,900 |
| 2022/06/27 | 1,534 | 1,547 | 1,508 | 1,544 | 53,600 |
| 2022/06/24 | 1,516 | 1,539 | 1,493 | 1,515 | 86,100 |
| 2022/06/23 | 1,458 | 1,483 | 1,458 | 1,471 | 42,400 |
| 2022/06/22 | 1,484 | 1,484 | 1,460 | 1,468 | 45,700 |
| 2022/06/21 | 1,467 | 1,493 | 1,447 | 1,485 | 51,900 |
| 2022/06/20 | 1,425 | 1,466 | 1,425 | 1,445 | 62,400 |
| 2022/06/17 | 1,418 | 1,451 | 1,414 | 1,430 | 56,800 |
| 2022/06/16 | 1,493 | 1,523 | 1,468 | 1,472 | 166,400 |
| 2022/06/15 | 1,428 | 1,475 | 1,428 | 1,467 | 56,400 |
| 2022/06/14 | 1,406 | 1,449 | 1,398 | 1,443 | 43,900 |
| 2022/06/13 | 1,440 | 1,445 | 1,420 | 1,435 | 50,100 |
| 2022/06/10 | 1,441 | 1,465 | 1,430 | 1,455 | 56,000 |
| 2022/06/09 | 1,391 | 1,457 | 1,391 | 1,452 | 56,000 |
| 2022/06/08 | 1,394 | 1,430 | 1,390 | 1,407 | 55,200 |
| 2022/06/07 | 1,430 | 1,430 | 1,369 | 1,379 | 57,100 |
| 2022/06/06 | 1,420 | 1,442 | 1,407 | 1,421 | 48,400 |
| 2022/06/03 | 1,415 | 1,457 | 1,406 | 1,446 | 103,200 |
| 2022/06/02 | 1,417 | 1,417 | 1,394 | 1,395 | 49,300 |
| 2022/06/01 | 1,396 | 1,411 | 1,387 | 1,410 | 37,600 |
| 2022/05/31 | 1,402 | 1,404 | 1,346 | 1,396 | 83,600 |
| 2022/05/30 | 1,365 | 1,419 | 1,350 | 1,411 | 103,400 |
| 2022/05/27 | 1,399 | 1,412 | 1,351 | 1,352 | 86,500 |
| 2022/05/26 | 1,380 | 1,446 | 1,377 | 1,391 | 148,400 |
| 2022/05/25 | 1,388 | 1,392 | 1,347 | 1,380 | 189,100 |
| 2022/05/24 | 1,350 | 1,353 | 1,328 | 1,335 | 93,500 |
| 2022/05/23 | 1,349 | 1,355 | 1,340 | 1,350 | 63,800 |
| 2022/05/20 | 1,252 | 1,328 | 1,252 | 1,321 | 110,200 |
| 2022/05/19 | 1,213 | 1,262 | 1,207 | 1,257 | 50,300 |
| 2022/05/18 | 1,219 | 1,279 | 1,218 | 1,266 | 95,200 |
| 2022/05/17 | 1,207 | 1,218 | 1,192 | 1,211 | 131,700 |
| 2022/05/16 | 1,258 | 1,259 | 1,210 | 1,211 | 81,800 |
| 2022/05/13 | 1,245 | 1,254 | 1,214 | 1,237 | 110,500 |
| 2022/05/12 | 1,250 | 1,258 | 1,202 | 1,202 | 167,800 |
| 2022/05/11 | 1,260 | 1,299 | 1,246 | 1,270 | 110,600 |
| 2022/05/10 | 1,280 | 1,315 | 1,256 | 1,290 | 175,200 |
| 2022/05/09 | 1,300 | 1,317 | 1,289 | 1,289 | 65,700 |
| 2022/05/06 | 1,320 | 1,340 | 1,285 | 1,323 | 102,800 |
| 2022/05/02 | 1,271 | 1,322 | 1,270 | 1,309 | 143,200 |
| 2022/04/28 | 1,256 | 1,300 | 1,256 | 1,283 | 210,700 |
| 2022/04/27 | 1,238 | 1,300 | 1,224 | 1,285 | 805,000 |
| 2022/04/26 | 1,260 | 1,285 | 1,258 | 1,263 | 129,800 |
| 2022/04/25 | 1,239 | 1,261 | 1,229 | 1,248 | 136,900 |
| 2022/04/22 | 1,260 | 1,268 | 1,245 | 1,255 | 146,600 |
| 2022/04/21 | 1,306 | 1,306 | 1,272 | 1,284 | 243,200 |
| 2022/04/20 | 1,313 | 1,344 | 1,305 | 1,321 | 210,300 |
| 2022/04/19 | 1,321 | 1,338 | 1,305 | 1,324 | 148,000 |
| 2022/04/18 | 1,278 | 1,301 | 1,245 | 1,291 | 192,800 |
| 2022/04/15 | 1,253 | 1,330 | 1,247 | 1,306 | 306,900 |
| 2022/04/14 | 1,370 | 1,371 | 1,296 | 1,299 | 724,000 |
| 2022/04/13 | 1,390 | 1,437 | 1,376 | 1,430 | 319,400 |
| 2022/04/12 | 1,347 | 1,374 | 1,336 | 1,361 | 173,400 |
| 2022/04/11 | 1,424 | 1,424 | 1,335 | 1,362 | 152,800 |
| 2022/04/08 | 1,440 | 1,469 | 1,388 | 1,407 | 245,300 |
| 2022/04/07 | 1,474 | 1,486 | 1,410 | 1,420 | 248,800 |
| 2022/04/06 | 1,483 | 1,516 | 1,471 | 1,508 | 159,800 |
| 2022/04/05 | 1,506 | 1,520 | 1,472 | 1,518 | 211,600 |
| 2022/04/04 | 1,490 | 1,500 | 1,451 | 1,496 | 364,000 |
| 2022/04/01 | 1,402 | 1,470 | 1,402 | 1,454 | 236,400 |
| 2022/03/31 | 1,392 | 1,428 | 1,377 | 1,419 | 204,300 |
| 2022/03/30 | 1,356 | 1,393 | 1,350 | 1,393 | 94,600 |
| 2022/03/29 | 1,308 | 1,355 | 1,308 | 1,346 | 88,100 |
| 2022/03/28 | 1,336 | 1,338 | 1,286 | 1,310 | 124,300 |
| 2022/03/25 | 1,346 | 1,353 | 1,309 | 1,333 | 210,000 |
| 2022/03/24 | 1,299 | 1,328 | 1,256 | 1,328 | 168,100 |
| 2022/03/23 | 1,299 | 1,341 | 1,290 | 1,308 | 184,300 |
| 2022/03/22 | 1,285 | 1,291 | 1,258 | 1,286 | 134,700 |
| 2022/03/18 | 1,240 | 1,275 | 1,235 | 1,271 | 224,200 |
| 2022/03/17 | 1,190 | 1,234 | 1,180 | 1,225 | 203,800 |
| 2022/03/16 | 1,152 | 1,162 | 1,134 | 1,160 | 138,100 |
| 2022/03/15 | 1,107 | 1,149 | 1,100 | 1,139 | 116,200 |
| 2022/03/14 | 1,121 | 1,142 | 1,111 | 1,125 | 120,500 |
| 2022/03/11 | 1,158 | 1,159 | 1,109 | 1,129 | 120,800 |
| 2022/03/10 | 1,185 | 1,185 | 1,150 | 1,175 | 213,700 |
| 2022/03/09 | 1,190 | 1,190 | 1,132 | 1,135 | 176,200 |
| 2022/03/08 | 1,157 | 1,210 | 1,142 | 1,171 | 190,800 |
| 2022/03/07 | 1,195 | 1,195 | 1,160 | 1,177 | 140,100 |
| 2022/03/04 | 1,300 | 1,300 | 1,223 | 1,251 | 279,200 |
| 2022/03/03 | 1,320 | 1,328 | 1,276 | 1,313 | 227,900 |
| 2022/03/02 | 1,321 | 1,321 | 1,269 | 1,296 | 201,800 |
| 2022/03/01 | 1,282 | 1,344 | 1,281 | 1,343 | 153,100 |
| 2022/02/28 | 1,202 | 1,254 | 1,195 | 1,254 | 117,000 |
| 2022/02/25 | 1,222 | 1,228 | 1,176 | 1,228 | 182,000 |
| 2022/02/24 | 1,184 | 1,210 | 1,166 | 1,183 | 301,600 |
| 2022/02/22 | 1,180 | 1,214 | 1,175 | 1,200 | 160,000 |
| 2022/02/21 | 1,209 | 1,226 | 1,199 | 1,212 | 286,900 |
| 2022/02/18 | 1,231 | 1,265 | 1,220 | 1,247 | 235,100 |
| 2022/02/17 | 1,335 | 1,347 | 1,279 | 1,282 | 211,600 |
| 2022/02/16 | 1,369 | 1,379 | 1,337 | 1,346 | 111,800 |
| 2022/02/15 | 1,358 | 1,369 | 1,323 | 1,339 | 86,300 |
| 2022/02/14 | 1,362 | 1,365 | 1,326 | 1,350 | 188,900 |
| 2022/02/10 | 1,400 | 1,420 | 1,384 | 1,417 | 108,000 |
| 2022/02/09 | 1,379 | 1,392 | 1,362 | 1,390 | 133,200 |
| 2022/02/08 | 1,365 | 1,393 | 1,347 | 1,372 | 151,700 |
| 2022/02/07 | 1,423 | 1,431 | 1,393 | 1,393 | 146,300 |
| 2022/02/04 | 1,393 | 1,426 | 1,364 | 1,411 | 188,900 |
| 2022/02/03 | 1,349 | 1,370 | 1,307 | 1,363 | 216,000 |
| 2022/02/02 | 1,369 | 1,395 | 1,335 | 1,395 | 203,600 |
| 2022/02/01 | 1,305 | 1,354 | 1,301 | 1,326 | 256,100 |
| 2022/01/31 | 1,261 | 1,290 | 1,243 | 1,275 | 260,800 |
| 2022/01/28 | 1,242 | 1,251 | 1,212 | 1,231 | 296,700 |
| 2022/01/27 | 1,265 | 1,270 | 1,198 | 1,212 | 525,900 |
| 2022/01/26 | 1,305 | 1,377 | 1,295 | 1,350 | 261,000 |
| 2022/01/25 | 1,444 | 1,444 | 1,296 | 1,305 | 347,200 |
| 2022/01/24 | 1,382 | 1,417 | 1,373 | 1,407 | 158,500 |
| 2022/01/21 | 1,424 | 1,443 | 1,388 | 1,417 | 328,000 |
| 2022/01/20 | 1,470 | 1,494 | 1,440 | 1,460 | 316,100 |
| 2022/01/19 | 1,540 | 1,567 | 1,471 | 1,484 | 355,600 |
| 2022/01/18 | 1,607 | 1,620 | 1,555 | 1,562 | 373,200 |
| 2022/01/17 | 1,660 | 1,695 | 1,612 | 1,630 | 378,000 |
| 2022/01/14 | 2,000 | 2,000 | 1,654 | 1,710 | 1,162,000 |
| 2022/01/13 | 2,039 | 2,050 | 1,993 | 1,996 | 83,600 |
| 2022/01/12 | 2,002 | 2,036 | 1,991 | 2,028 | 81,800 |
| 2022/01/11 | 2,020 | 2,026 | 1,967 | 1,990 | 69,900 |
| 2022/01/07 | 2,101 | 2,107 | 1,991 | 2,020 | 73,200 |
| 2022/01/06 | 2,114 | 2,138 | 2,080 | 2,121 | 171,600 |
| 2022/01/05 | 2,229 | 2,252 | 2,153 | 2,164 | 52,400 |
| 2022/01/04 | 2,302 | 2,305 | 2,221 | 2,232 | 58,800 |