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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,800 | 3,810 | 3,760 | 3,760 | 60,500 |
| 2024/12/27 | 3,745 | 3,805 | 3,745 | 3,800 | 55,800 |
| 2024/12/26 | 3,700 | 3,735 | 3,690 | 3,700 | 59,500 |
| 2024/12/25 | 3,705 | 3,720 | 3,680 | 3,700 | 55,800 |
| 2024/12/24 | 3,700 | 3,700 | 3,645 | 3,685 | 56,100 |
| 2024/12/23 | 3,620 | 3,665 | 3,610 | 3,660 | 51,500 |
| 2024/12/20 | 3,635 | 3,665 | 3,620 | 3,620 | 60,100 |
| 2024/12/19 | 3,500 | 3,675 | 3,465 | 3,635 | 106,100 |
| 2024/12/18 | 3,535 | 3,635 | 3,535 | 3,570 | 62,200 |
| 2024/12/17 | 3,565 | 3,570 | 3,510 | 3,540 | 60,600 |
| 2024/12/16 | 3,510 | 3,555 | 3,480 | 3,550 | 53,600 |
| 2024/12/13 | 3,480 | 3,530 | 3,465 | 3,485 | 42,900 |
| 2024/12/12 | 3,515 | 3,535 | 3,460 | 3,530 | 42,300 |
| 2024/12/11 | 3,490 | 3,565 | 3,465 | 3,500 | 47,700 |
| 2024/12/10 | 3,520 | 3,550 | 3,480 | 3,490 | 45,300 |
| 2024/12/09 | 3,505 | 3,550 | 3,500 | 3,520 | 61,500 |
| 2024/12/06 | 3,500 | 3,535 | 3,450 | 3,490 | 53,800 |
| 2024/12/05 | 3,450 | 3,535 | 3,450 | 3,520 | 60,200 |
| 2024/12/04 | 3,445 | 3,475 | 3,405 | 3,430 | 43,900 |
| 2024/12/03 | 3,400 | 3,455 | 3,355 | 3,435 | 63,300 |
| 2024/12/02 | 3,280 | 3,455 | 3,250 | 3,400 | 97,800 |
| 2024/11/29 | 3,195 | 3,330 | 3,165 | 3,280 | 39,800 |
| 2024/11/28 | 3,175 | 3,195 | 3,160 | 3,175 | 33,200 |
| 2024/11/27 | 3,180 | 3,195 | 3,160 | 3,170 | 29,700 |
| 2024/11/26 | 3,200 | 3,235 | 3,180 | 3,195 | 36,100 |
| 2024/11/25 | 3,255 | 3,365 | 3,180 | 3,200 | 110,900 |
| 2024/11/22 | 3,230 | 3,255 | 3,175 | 3,225 | 76,900 |
| 2024/11/21 | 3,290 | 3,320 | 3,215 | 3,230 | 69,600 |
| 2024/11/20 | 3,340 | 3,370 | 3,300 | 3,305 | 52,800 |
| 2024/11/19 | 3,350 | 3,400 | 3,330 | 3,380 | 57,200 |
| 2024/11/18 | 3,360 | 3,385 | 3,315 | 3,340 | 27,000 |
| 2024/11/15 | 3,320 | 3,385 | 3,315 | 3,360 | 59,600 |
| 2024/11/14 | 3,360 | 3,410 | 3,310 | 3,335 | 69,700 |
| 2024/11/13 | 3,360 | 3,405 | 3,355 | 3,385 | 40,600 |
| 2024/11/12 | 3,425 | 3,430 | 3,360 | 3,370 | 43,300 |
| 2024/11/11 | 3,340 | 3,405 | 3,305 | 3,385 | 55,900 |
| 2024/11/08 | 3,380 | 3,460 | 3,360 | 3,410 | 46,000 |
| 2024/11/07 | 3,250 | 3,315 | 3,250 | 3,255 | 45,100 |
| 2024/11/06 | 3,210 | 3,275 | 3,200 | 3,240 | 27,900 |
| 2024/11/05 | 3,280 | 3,280 | 3,175 | 3,260 | 35,800 |
| 2024/11/01 | 3,240 | 3,300 | 3,210 | 3,210 | 41,600 |
| 2024/10/31 | 3,260 | 3,295 | 3,180 | 3,270 | 59,400 |
| 2024/10/30 | 3,145 | 3,265 | 3,145 | 3,260 | 95,700 |
| 2024/10/29 | 3,120 | 3,170 | 3,100 | 3,170 | 28,500 |
| 2024/10/28 | 3,050 | 3,145 | 3,050 | 3,140 | 27,100 |
| 2024/10/25 | 3,170 | 3,170 | 3,080 | 3,085 | 39,500 |
| 2024/10/24 | 3,185 | 3,240 | 3,120 | 3,150 | 48,700 |
| 2024/10/23 | 3,210 | 3,225 | 3,170 | 3,200 | 32,200 |
| 2024/10/22 | 3,250 | 3,255 | 3,205 | 3,220 | 30,700 |
| 2024/10/21 | 3,220 | 3,275 | 3,220 | 3,245 | 23,600 |
| 2024/10/18 | 3,240 | 3,275 | 3,205 | 3,270 | 43,400 |
| 2024/10/17 | 3,325 | 3,325 | 3,225 | 3,240 | 52,900 |
| 2024/10/16 | 3,330 | 3,380 | 3,300 | 3,310 | 43,600 |
| 2024/10/15 | 3,310 | 3,390 | 3,280 | 3,370 | 87,500 |
| 2024/10/11 | 3,310 | 3,350 | 3,205 | 3,300 | 207,700 |
| 2024/10/10 | 3,125 | 3,190 | 3,115 | 3,170 | 53,000 |
| 2024/10/09 | 3,135 | 3,195 | 3,115 | 3,180 | 62,700 |
| 2024/10/08 | 3,165 | 3,165 | 3,115 | 3,130 | 51,800 |
| 2024/10/07 | 3,165 | 3,185 | 3,120 | 3,165 | 48,800 |
| 2024/10/04 | 3,125 | 3,125 | 3,075 | 3,110 | 93,200 |
| 2024/10/03 | 3,120 | 3,140 | 3,035 | 3,075 | 90,300 |
| 2024/10/02 | 3,205 | 3,235 | 3,100 | 3,125 | 92,100 |
| 2024/10/01 | 3,205 | 3,240 | 3,160 | 3,190 | 84,300 |
| 2024/09/30 | 3,150 | 3,220 | 3,140 | 3,205 | 83,400 |
| 2024/09/27 | 3,200 | 3,215 | 3,170 | 3,200 | 65,000 |
| 2024/09/26 | 3,170 | 3,195 | 3,110 | 3,180 | 66,200 |
| 2024/09/25 | 3,170 | 3,190 | 3,085 | 3,110 | 78,900 |
| 2024/09/24 | 3,135 | 3,180 | 3,125 | 3,160 | 71,600 |
| 2024/09/20 | 3,095 | 3,120 | 3,090 | 3,100 | 47,400 |
| 2024/09/19 | 3,060 | 3,090 | 3,045 | 3,055 | 47,500 |
| 2024/09/18 | 3,000 | 3,055 | 3,000 | 3,045 | 49,600 |
| 2024/09/17 | 2,970 | 3,005 | 2,930 | 3,005 | 39,100 |
| 2024/09/13 | 2,958 | 2,990 | 2,926 | 2,940 | 36,400 |
| 2024/09/12 | 2,910 | 2,957 | 2,891 | 2,957 | 35,700 |
| 2024/09/11 | 2,922 | 2,949 | 2,839 | 2,881 | 57,800 |
| 2024/09/10 | 2,934 | 2,976 | 2,921 | 2,921 | 42,900 |
| 2024/09/09 | 2,811 | 2,901 | 2,794 | 2,891 | 44,800 |
| 2024/09/06 | 2,900 | 2,936 | 2,847 | 2,861 | 40,300 |
| 2024/09/05 | 2,873 | 2,923 | 2,855 | 2,877 | 40,200 |
| 2024/09/04 | 2,853 | 2,939 | 2,837 | 2,880 | 88,300 |
| 2024/09/03 | 2,901 | 2,934 | 2,851 | 2,903 | 29,800 |
| 2024/09/02 | 2,971 | 2,975 | 2,839 | 2,905 | 67,000 |
| 2024/08/30 | 2,914 | 2,959 | 2,885 | 2,938 | 86,100 |
| 2024/08/29 | 2,878 | 2,933 | 2,841 | 2,900 | 74,300 |
| 2024/08/28 | 2,941 | 2,970 | 2,888 | 2,930 | 154,900 |
| 2024/08/27 | 2,923 | 2,959 | 2,885 | 2,959 | 46,500 |
| 2024/08/26 | 2,849 | 2,963 | 2,849 | 2,909 | 82,800 |
| 2024/08/23 | 2,812 | 2,864 | 2,800 | 2,860 | 68,200 |
| 2024/08/22 | 2,730 | 2,800 | 2,730 | 2,793 | 36,900 |
| 2024/08/21 | 2,684 | 2,768 | 2,683 | 2,730 | 55,300 |
| 2024/08/20 | 2,617 | 2,715 | 2,617 | 2,707 | 43,200 |
| 2024/08/19 | 2,628 | 2,700 | 2,614 | 2,614 | 65,700 |
| 2024/08/16 | 2,610 | 2,641 | 2,596 | 2,628 | 41,000 |
| 2024/08/15 | 2,549 | 2,606 | 2,541 | 2,584 | 63,600 |
| 2024/08/14 | 2,499 | 2,566 | 2,490 | 2,562 | 50,500 |
| 2024/08/13 | 2,495 | 2,506 | 2,451 | 2,482 | 69,600 |
| 2024/08/09 | 2,491 | 2,549 | 2,430 | 2,545 | 119,400 |
| 2024/08/08 | 2,437 | 2,463 | 2,357 | 2,400 | 132,800 |
| 2024/08/07 | 2,463 | 2,506 | 2,399 | 2,437 | 109,400 |
| 2024/08/06 | 2,492 | 2,629 | 2,471 | 2,513 | 97,500 |
| 2024/08/05 | 2,552 | 2,592 | 2,379 | 2,394 | 172,000 |
| 2024/08/02 | 2,777 | 2,787 | 2,672 | 2,672 | 119,300 |
| 2024/08/01 | 2,802 | 2,870 | 2,787 | 2,863 | 113,500 |
| 2024/07/31 | 2,786 | 2,840 | 2,719 | 2,818 | 92,600 |
| 2024/07/30 | 2,818 | 2,818 | 2,760 | 2,786 | 75,700 |
| 2024/07/29 | 2,724 | 2,842 | 2,695 | 2,842 | 130,400 |
| 2024/07/26 | 2,726 | 2,754 | 2,664 | 2,694 | 76,200 |
| 2024/07/25 | 2,663 | 2,679 | 2,631 | 2,664 | 109,100 |
| 2024/07/24 | 2,615 | 2,710 | 2,615 | 2,677 | 76,000 |
| 2024/07/23 | 2,604 | 2,633 | 2,583 | 2,615 | 53,500 |
| 2024/07/22 | 2,619 | 2,619 | 2,566 | 2,566 | 41,300 |
| 2024/07/19 | 2,617 | 2,651 | 2,585 | 2,619 | 51,900 |
| 2024/07/18 | 2,672 | 2,686 | 2,630 | 2,636 | 49,000 |
| 2024/07/17 | 2,689 | 2,703 | 2,634 | 2,669 | 84,200 |
| 2024/07/16 | 2,662 | 2,744 | 2,640 | 2,692 | 83,300 |
| 2024/07/12 | 2,550 | 2,751 | 2,544 | 2,673 | 255,200 |
| 2024/07/11 | 2,665 | 2,665 | 2,591 | 2,625 | 129,200 |
| 2024/07/10 | 2,699 | 2,700 | 2,602 | 2,638 | 101,500 |
| 2024/07/09 | 2,619 | 2,684 | 2,592 | 2,677 | 128,000 |
| 2024/07/08 | 2,696 | 2,722 | 2,622 | 2,631 | 115,100 |
| 2024/07/05 | 2,725 | 2,746 | 2,688 | 2,697 | 90,700 |
| 2024/07/04 | 2,755 | 2,786 | 2,721 | 2,729 | 57,000 |
| 2024/07/03 | 2,769 | 2,786 | 2,725 | 2,745 | 61,300 |
| 2024/07/02 | 2,722 | 2,800 | 2,711 | 2,781 | 63,600 |
| 2024/07/01 | 2,732 | 2,740 | 2,703 | 2,714 | 34,500 |
| 2024/06/28 | 2,737 | 2,743 | 2,708 | 2,712 | 45,800 |
| 2024/06/27 | 2,720 | 2,759 | 2,710 | 2,759 | 49,100 |
| 2024/06/26 | 2,733 | 2,766 | 2,716 | 2,718 | 54,500 |
| 2024/06/25 | 2,721 | 2,734 | 2,693 | 2,719 | 60,300 |
| 2024/06/24 | 2,672 | 2,724 | 2,672 | 2,721 | 57,500 |
| 2024/06/21 | 2,629 | 2,696 | 2,629 | 2,660 | 89,500 |
| 2024/06/20 | 2,601 | 2,647 | 2,587 | 2,612 | 59,000 |
| 2024/06/19 | 2,681 | 2,703 | 2,611 | 2,625 | 38,400 |
| 2024/06/18 | 2,721 | 2,746 | 2,672 | 2,675 | 39,000 |
| 2024/06/17 | 2,737 | 2,749 | 2,693 | 2,721 | 83,600 |
| 2024/06/14 | 2,648 | 2,750 | 2,635 | 2,750 | 88,600 |
| 2024/06/13 | 2,718 | 2,735 | 2,641 | 2,666 | 66,300 |
| 2024/06/12 | 2,660 | 2,724 | 2,660 | 2,708 | 58,100 |
| 2024/06/11 | 2,685 | 2,697 | 2,662 | 2,677 | 43,800 |
| 2024/06/10 | 2,709 | 2,750 | 2,690 | 2,702 | 50,600 |
| 2024/06/07 | 2,725 | 2,776 | 2,707 | 2,759 | 63,100 |
| 2024/06/06 | 2,768 | 2,775 | 2,721 | 2,721 | 65,400 |
| 2024/06/05 | 2,770 | 2,812 | 2,767 | 2,779 | 59,600 |
| 2024/06/04 | 2,775 | 2,792 | 2,757 | 2,776 | 57,600 |
| 2024/06/03 | 2,828 | 2,829 | 2,774 | 2,798 | 72,800 |
| 2024/05/31 | 2,843 | 2,882 | 2,790 | 2,850 | 147,600 |
| 2024/05/30 | 2,770 | 2,858 | 2,754 | 2,820 | 124,600 |
| 2024/05/29 | 2,817 | 2,837 | 2,761 | 2,784 | 159,300 |
| 2024/05/28 | 2,809 | 2,836 | 2,791 | 2,821 | 110,900 |
| 2024/05/27 | 2,858 | 2,864 | 2,743 | 2,819 | 113,300 |
| 2024/05/24 | 2,932 | 2,932 | 2,872 | 2,887 | 94,700 |
| 2024/05/23 | 2,909 | 2,984 | 2,898 | 2,918 | 107,700 |
| 2024/05/22 | 2,891 | 2,950 | 2,871 | 2,908 | 120,900 |
| 2024/05/21 | 2,888 | 2,956 | 2,863 | 2,902 | 152,700 |
| 2024/05/20 | 2,705 | 2,834 | 2,692 | 2,817 | 106,400 |
| 2024/05/17 | 2,683 | 2,755 | 2,670 | 2,721 | 63,400 |
| 2024/05/16 | 2,652 | 2,693 | 2,624 | 2,686 | 112,600 |
| 2024/05/15 | 2,663 | 2,686 | 2,631 | 2,651 | 70,600 |
| 2024/05/14 | 2,714 | 2,722 | 2,657 | 2,674 | 75,000 |
| 2024/05/13 | 2,791 | 2,800 | 2,678 | 2,678 | 105,300 |
| 2024/05/10 | 2,848 | 2,896 | 2,820 | 2,823 | 179,000 |
| 2024/05/09 | 2,798 | 2,850 | 2,768 | 2,828 | 90,100 |
| 2024/05/08 | 2,776 | 2,818 | 2,760 | 2,778 | 132,300 |
| 2024/05/07 | 2,761 | 2,792 | 2,725 | 2,777 | 134,300 |
| 2024/05/02 | 2,745 | 2,757 | 2,716 | 2,717 | 167,100 |
| 2024/05/01 | 2,713 | 2,754 | 2,691 | 2,744 | 159,800 |
| 2024/04/30 | 2,605 | 2,683 | 2,569 | 2,680 | 105,800 |
| 2024/04/26 | 2,547 | 2,636 | 2,527 | 2,539 | 198,700 |
| 2024/04/25 | 2,619 | 2,631 | 2,531 | 2,545 | 114,300 |
| 2024/04/24 | 2,563 | 2,640 | 2,563 | 2,620 | 87,800 |
| 2024/04/23 | 2,587 | 2,610 | 2,540 | 2,554 | 95,500 |
| 2024/04/22 | 2,550 | 2,611 | 2,518 | 2,587 | 122,400 |
| 2024/04/19 | 2,582 | 2,623 | 2,535 | 2,562 | 155,700 |
| 2024/04/18 | 2,522 | 2,555 | 2,511 | 2,543 | 89,100 |
| 2024/04/17 | 2,580 | 2,580 | 2,440 | 2,505 | 185,500 |
| 2024/04/16 | 2,666 | 2,688 | 2,582 | 2,589 | 133,400 |
| 2024/04/15 | 2,701 | 2,757 | 2,671 | 2,691 | 161,100 |
| 2024/04/12 | 3,100 | 3,100 | 2,738 | 2,738 | 497,500 |
| 2024/04/11 | 2,827 | 2,861 | 2,772 | 2,826 | 213,200 |
| 2024/04/10 | 2,874 | 2,889 | 2,838 | 2,861 | 70,100 |
| 2024/04/09 | 2,823 | 2,861 | 2,818 | 2,848 | 84,200 |
| 2024/04/08 | 2,804 | 2,835 | 2,794 | 2,826 | 65,100 |
| 2024/04/05 | 2,731 | 2,795 | 2,692 | 2,781 | 104,900 |
| 2024/04/04 | 2,841 | 2,842 | 2,738 | 2,750 | 137,300 |
| 2024/04/03 | 2,889 | 2,906 | 2,793 | 2,825 | 116,700 |
| 2024/04/02 | 2,995 | 3,005 | 2,953 | 2,989 | 51,000 |
| 2024/04/01 | 3,060 | 3,060 | 2,964 | 2,978 | 56,300 |
| 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 |