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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,115 | 4,130 | 3,985 | 4,000 | 65,800 |
| 2025/06/12 | 3,960 | 4,140 | 3,960 | 4,135 | 100,900 |
| 2025/06/11 | 3,890 | 4,005 | 3,885 | 4,005 | 83,500 |
| 2025/06/10 | 3,910 | 4,025 | 3,870 | 3,895 | 73,200 |
| 2025/06/09 | 3,895 | 3,935 | 3,865 | 3,910 | 50,800 |
| 2025/06/06 | 3,880 | 3,895 | 3,820 | 3,860 | 37,900 |
| 2025/06/05 | 3,735 | 3,900 | 3,735 | 3,880 | 62,400 |
| 2025/06/04 | 3,740 | 3,755 | 3,685 | 3,735 | 45,200 |
| 2025/06/03 | 3,775 | 3,805 | 3,745 | 3,765 | 50,600 |
| 2025/06/02 | 3,785 | 3,830 | 3,735 | 3,775 | 69,900 |
| 2025/05/30 | 3,750 | 3,810 | 3,745 | 3,785 | 44,700 |
| 2025/05/29 | 3,745 | 3,770 | 3,720 | 3,765 | 42,900 |
| 2025/05/28 | 3,770 | 3,800 | 3,740 | 3,745 | 53,900 |
| 2025/05/27 | 3,695 | 3,750 | 3,670 | 3,715 | 46,300 |
| 2025/05/26 | 3,650 | 3,695 | 3,650 | 3,665 | 24,200 |
| 2025/05/23 | 3,695 | 3,705 | 3,650 | 3,650 | 53,300 |
| 2025/05/22 | 3,635 | 3,750 | 3,615 | 3,660 | 69,100 |
| 2025/05/21 | 3,680 | 3,715 | 3,615 | 3,635 | 64,400 |
| 2025/05/20 | 3,845 | 3,855 | 3,690 | 3,695 | 61,500 |
| 2025/05/19 | 3,910 | 3,940 | 3,825 | 3,855 | 46,600 |
| 2025/05/16 | 3,835 | 3,940 | 3,820 | 3,890 | 49,900 |
| 2025/05/15 | 3,810 | 3,890 | 3,800 | 3,820 | 50,300 |
| 2025/05/14 | 3,865 | 3,900 | 3,785 | 3,850 | 35,400 |
| 2025/05/13 | 3,950 | 3,955 | 3,875 | 3,910 | 46,500 |
| 2025/05/12 | 3,870 | 3,935 | 3,855 | 3,880 | 37,600 |
| 2025/05/09 | 3,840 | 3,910 | 3,805 | 3,870 | 58,700 |
| 2025/05/08 | 3,765 | 3,845 | 3,740 | 3,815 | 51,800 |
| 2025/05/07 | 3,785 | 3,910 | 3,785 | 3,795 | 65,100 |
| 2025/05/02 | 3,830 | 3,830 | 3,705 | 3,785 | 63,600 |
| 2025/05/01 | 3,815 | 3,850 | 3,780 | 3,835 | 69,600 |
| 2025/04/30 | 3,840 | 3,850 | 3,790 | 3,810 | 74,200 |
| 2025/04/28 | 3,820 | 3,870 | 3,810 | 3,835 | 54,400 |
| 2025/04/25 | 3,880 | 3,895 | 3,785 | 3,845 | 74,100 |
| 2025/04/24 | 3,855 | 3,895 | 3,800 | 3,830 | 48,300 |
| 2025/04/23 | 3,900 | 3,945 | 3,810 | 3,855 | 66,900 |
| 2025/04/22 | 3,975 | 4,010 | 3,865 | 3,895 | 57,200 |
| 2025/04/21 | 3,915 | 3,985 | 3,915 | 3,935 | 38,600 |
| 2025/04/18 | 3,770 | 3,915 | 3,770 | 3,895 | 77,300 |
| 2025/04/17 | 3,675 | 3,790 | 3,675 | 3,775 | 94,800 |
| 2025/04/16 | 3,700 | 3,765 | 3,695 | 3,710 | 78,300 |
| 2025/04/15 | 3,710 | 3,775 | 3,600 | 3,630 | 74,300 |
| 2025/04/14 | 3,695 | 3,775 | 3,675 | 3,710 | 73,600 |
| 2025/04/11 | 3,600 | 3,720 | 3,440 | 3,720 | 152,100 |
| 2025/04/10 | 3,480 | 3,605 | 3,380 | 3,550 | 125,200 |
| 2025/04/09 | 3,240 | 3,275 | 3,195 | 3,220 | 81,100 |
| 2025/04/08 | 3,230 | 3,345 | 3,200 | 3,280 | 109,300 |
| 2025/04/07 | 3,115 | 3,210 | 3,080 | 3,160 | 210,200 |
| 2025/04/04 | 3,280 | 3,310 | 3,190 | 3,255 | 84,200 |
| 2025/04/03 | 3,305 | 3,375 | 3,285 | 3,320 | 108,500 |
| 2025/04/02 | 3,515 | 3,660 | 3,415 | 3,430 | 77,600 |
| 2025/04/01 | 3,465 | 3,510 | 3,395 | 3,445 | 96,100 |
| 2025/03/31 | 3,525 | 3,580 | 3,380 | 3,445 | 120,100 |
| 2025/03/28 | 3,600 | 3,655 | 3,560 | 3,595 | 63,400 |
| 2025/03/27 | 3,590 | 3,670 | 3,555 | 3,635 | 138,000 |
| 2025/03/26 | 3,615 | 3,630 | 3,585 | 3,625 | 53,400 |
| 2025/03/25 | 3,645 | 3,655 | 3,555 | 3,595 | 52,900 |
| 2025/03/24 | 3,600 | 3,630 | 3,585 | 3,630 | 46,100 |
| 2025/03/21 | 3,650 | 3,695 | 3,575 | 3,595 | 94,300 |
| 2025/03/19 | 3,675 | 3,700 | 3,625 | 3,650 | 50,700 |
| 2025/03/18 | 3,750 | 3,750 | 3,695 | 3,695 | 49,600 |
| 2025/03/17 | 3,745 | 3,755 | 3,690 | 3,745 | 56,200 |
| 2025/03/14 | 3,650 | 3,735 | 3,640 | 3,720 | 70,000 |
| 2025/03/13 | 3,670 | 3,715 | 3,650 | 3,675 | 61,200 |
| 2025/03/12 | 3,610 | 3,695 | 3,610 | 3,670 | 98,800 |
| 2025/03/11 | 3,590 | 3,650 | 3,480 | 3,650 | 134,600 |
| 2025/03/10 | 3,620 | 3,635 | 3,580 | 3,615 | 52,600 |
| 2025/03/07 | 3,650 | 3,705 | 3,615 | 3,640 | 81,400 |
| 2025/03/06 | 3,695 | 3,705 | 3,620 | 3,680 | 79,600 |
| 2025/03/05 | 3,680 | 3,680 | 3,610 | 3,650 | 100,700 |
| 2025/03/04 | 3,625 | 3,675 | 3,540 | 3,615 | 91,000 |
| 2025/03/03 | 3,495 | 3,585 | 3,470 | 3,580 | 88,300 |
| 2025/02/28 | 3,450 | 3,465 | 3,410 | 3,465 | 99,700 |
| 2025/02/27 | 3,450 | 3,480 | 3,445 | 3,450 | 63,800 |
| 2025/02/26 | 3,560 | 3,610 | 3,485 | 3,510 | 136,600 |
| 2025/02/25 | 3,510 | 3,550 | 3,500 | 3,550 | 51,000 |
| 2025/02/21 | 3,575 | 3,615 | 3,510 | 3,540 | 74,900 |
| 2025/02/20 | 3,530 | 3,600 | 3,530 | 3,595 | 57,500 |
| 2025/02/19 | 3,580 | 3,580 | 3,520 | 3,565 | 37,300 |
| 2025/02/18 | 3,560 | 3,635 | 3,555 | 3,580 | 65,300 |
| 2025/02/17 | 3,555 | 3,595 | 3,525 | 3,560 | 51,300 |
| 2025/02/14 | 3,580 | 3,580 | 3,505 | 3,550 | 31,600 |
| 2025/02/13 | 3,570 | 3,595 | 3,535 | 3,595 | 46,500 |
| 2025/02/12 | 3,505 | 3,535 | 3,445 | 3,535 | 54,300 |
| 2025/02/10 | 3,530 | 3,535 | 3,485 | 3,505 | 52,500 |
| 2025/02/07 | 3,525 | 3,570 | 3,480 | 3,495 | 71,800 |
| 2025/02/06 | 3,470 | 3,510 | 3,430 | 3,510 | 46,000 |
| 2025/02/05 | 3,460 | 3,515 | 3,430 | 3,435 | 75,800 |
| 2025/02/04 | 3,515 | 3,520 | 3,420 | 3,430 | 45,900 |
| 2025/02/03 | 3,430 | 3,480 | 3,415 | 3,465 | 56,100 |
| 2025/01/31 | 3,425 | 3,455 | 3,380 | 3,440 | 38,100 |
| 2025/01/30 | 3,475 | 3,525 | 3,440 | 3,455 | 74,300 |
| 2025/01/29 | 3,420 | 3,520 | 3,405 | 3,440 | 103,400 |
| 2025/01/28 | 3,280 | 3,410 | 3,280 | 3,380 | 70,600 |
| 2025/01/27 | 3,365 | 3,370 | 3,300 | 3,330 | 38,500 |
| 2025/01/24 | 3,315 | 3,370 | 3,280 | 3,345 | 46,500 |
| 2025/01/23 | 3,305 | 3,375 | 3,260 | 3,290 | 88,700 |
| 2025/01/22 | 3,320 | 3,360 | 3,300 | 3,345 | 61,000 |
| 2025/01/21 | 3,335 | 3,335 | 3,295 | 3,315 | 55,200 |
| 2025/01/20 | 3,350 | 3,405 | 3,350 | 3,375 | 59,200 |
| 2025/01/17 | 3,350 | 3,365 | 3,285 | 3,340 | 86,400 |
| 2025/01/16 | 3,435 | 3,435 | 3,355 | 3,400 | 64,700 |
| 2025/01/15 | 3,350 | 3,385 | 3,295 | 3,375 | 121,200 |
| 2025/01/14 | 3,415 | 3,445 | 3,335 | 3,350 | 184,000 |
| 2025/01/10 | 3,580 | 3,590 | 3,500 | 3,540 | 63,200 |
| 2025/01/09 | 3,620 | 3,625 | 3,505 | 3,560 | 76,900 |
| 2025/01/08 | 3,665 | 3,705 | 3,620 | 3,640 | 140,000 |
| 2025/01/07 | 3,650 | 3,725 | 3,640 | 3,690 | 89,400 |
| 2025/01/06 | 3,770 | 3,810 | 3,615 | 3,635 | 132,300 |