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
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
2023/06/06 2,619 2,690 2,619 2,649 153,200
2023/06/05 2,606 2,649 2,571 2,619 125,700
2023/06/02 2,467 2,556 2,467 2,556 130,100
2023/06/01 2,378 2,427 2,374 2,425 72,900
2023/05/31 2,310 2,386 2,285 2,376 124,000
2023/05/30 2,250 2,311 2,244 2,310 92,800
2023/05/29 2,273 2,278 2,255 2,270 75,400
2023/05/26 2,266 2,275 2,241 2,244 77,900
2023/05/25 2,266 2,282 2,245 2,266 62,600
2023/05/24 2,240 2,263 2,222 2,252 56,900
2023/05/23 2,249 2,278 2,241 2,260 48,400
2023/05/22 2,266 2,290 2,238 2,263 45,700
2023/05/19 2,244 2,279 2,240 2,266 63,100
2023/05/18 2,257 2,266 2,209 2,244 49,000
2023/05/17 2,256 2,283 2,242 2,257 47,900
2023/05/16 2,309 2,309 2,254 2,278 55,900
2023/05/15 2,251 2,312 2,251 2,311 80,300
2023/05/12 2,203 2,260 2,167 2,251 96,700
2023/05/11 2,142 2,201 2,116 2,190 86,000
2023/05/10 2,207 2,223 2,142 2,142 75,800
2023/05/09 2,193 2,228 2,188 2,196 48,700
2023/05/08 2,183 2,267 2,178 2,193 63,900
2023/05/02 2,159 2,170 2,105 2,165 78,800
2023/05/01 2,171 2,200 2,142 2,157 168,300
2023/04/28 2,191 2,276 2,139 2,210 178,900
2023/04/27 2,062 2,142 2,062 2,141 99,500
2023/04/26 2,088 2,122 2,069 2,081 103,200
2023/04/25 2,119 2,162 2,100 2,113 126,700
2023/04/24 2,049 2,125 2,032 2,114 99,900
2023/04/21 1,996 2,052 1,989 2,027 134,700
2023/04/20 2,006 2,034 1,980 2,006 69,700
2023/04/19 1,984 2,039 1,971 2,037 108,200
2023/04/18 1,976 1,996 1,905 1,987 120,300
2023/04/17 1,975 2,014 1,921 1,987 87,600
2023/04/14 2,000 2,010 1,900 1,986 202,100
2023/04/13 1,838 1,945 1,838 1,939 154,300
2023/04/12 1,826 1,860 1,806 1,850 61,900
2023/04/11 1,836 1,869 1,819 1,828 53,400
2023/04/10 1,839 1,847 1,812 1,826 39,200
2023/04/07 1,843 1,858 1,818 1,821 50,400
2023/04/06 1,851 1,863 1,831 1,835 50,600
2023/04/05 1,919 1,933 1,889 1,890 69,100
2023/04/04 1,975 1,975 1,938 1,939 68,000
2023/04/03 1,974 1,985 1,953 1,963 47,700
2023/03/31 1,969 1,981 1,948 1,953 65,000
2023/03/30 1,976 1,986 1,947 1,963 80,900
2023/03/29 1,964 1,981 1,944 1,976 65,200
2023/03/28 1,945 1,981 1,933 1,950 74,200
2023/03/27 1,901 1,974 1,896 1,940 63,500
2023/03/24 1,883 1,910 1,874 1,896 89,400
2023/03/23 1,850 1,883 1,829 1,879 138,400
2023/03/22 1,872 1,873 1,846 1,867 46,100
2023/03/20 1,853 1,853 1,808 1,813 87,800
2023/03/17 1,819 1,880 1,819 1,868 96,400
2023/03/16 1,775 1,842 1,775 1,809 111,400
2023/03/15 1,850 1,850 1,836 1,840 64,000
2023/03/14 1,831 1,851 1,823 1,836 85,600
2023/03/13 1,842 1,866 1,836 1,866 105,000
2023/03/10 1,885 1,909 1,872 1,872 106,400
2023/03/09 1,890 1,911 1,872 1,895 84,100
2023/03/08 1,866 1,892 1,865 1,872 74,800
2023/03/07 1,863 1,894 1,863 1,876 71,900
2023/03/06 1,879 1,888 1,858 1,870 93,700
2023/03/03 1,831 1,904 1,831 1,884 82,800
2023/03/02 1,809 1,846 1,789 1,834 73,700
2023/03/01 1,753 1,814 1,741 1,793 75,400
2023/02/28 1,750 1,782 1,732 1,765 102,200
2023/02/27 1,731 1,752 1,718 1,746 81,200
2023/02/24 1,813 1,817 1,744 1,786 157,400
2023/02/22 1,799 1,812 1,787 1,801 31,100
2023/02/21 1,825 1,841 1,811 1,811 23,800
2023/02/20 1,814 1,832 1,788 1,819 75,100
2023/02/17 1,787 1,837 1,775 1,809 71,600
2023/02/16 1,817 1,833 1,787 1,805 82,900
2023/02/15 1,858 1,858 1,817 1,826 30,800
2023/02/14 1,884 1,890 1,858 1,862 36,200
2023/02/13 1,859 1,873 1,849 1,851 26,400
2023/02/10 1,901 1,906 1,856 1,865 51,100
2023/02/09 1,916 1,944 1,895 1,936 78,800
2023/02/08 1,979 1,981 1,946 1,956 21,200
2023/02/07 1,996 1,996 1,943 1,961 40,500
2023/02/06 2,027 2,027 1,977 1,996 28,100
2023/02/03 1,985 2,024 1,980 2,015 46,700
2023/02/02 1,993 2,024 1,981 1,992 42,800
2023/02/01 1,973 2,009 1,953 1,988 49,500
2023/01/31 1,969 2,001 1,954 1,962 99,400
2023/01/30 1,933 1,960 1,924 1,942 55,500
2023/01/27 1,966 1,966 1,933 1,941 36,700
2023/01/26 1,944 1,983 1,935 1,966 45,300
2023/01/25 1,939 1,958 1,930 1,944 50,800
2023/01/24 1,950 1,969 1,923 1,950 85,100
2023/01/23 1,892 1,918 1,885 1,911 94,200
2023/01/20 1,856 1,927 1,856 1,901 120,600
2023/01/19 1,971 1,971 1,857 1,857 144,300
2023/01/18 1,903 2,018 1,903 1,971 113,400
2023/01/17 1,889 1,932 1,880 1,892 96,400
2023/01/16 1,883 1,952 1,879 1,913 119,900
2023/01/13 1,887 1,924 1,798 1,882 415,900
2023/01/12 2,071 2,081 2,010 2,029 111,600
2023/01/11 2,015 2,080 2,011 2,071 60,000
2023/01/10 2,007 2,038 1,991 2,003 60,400
2023/01/06 1,900 1,955 1,890 1,952 49,800
2023/01/05 1,928 1,950 1,908 1,911 45,500
2023/01/04 2,000 2,002 1,946 1,949 45,100

このページの先頭へ