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
2026/05/25 2,546 2,546 2,494 2,508 160,800
2026/05/22 2,512 2,543 2,487 2,540 127,400
2026/05/21 2,517 2,570 2,505 2,545 120,300
2026/05/20 2,588 2,588 2,484 2,517 133,100
2026/05/19 2,561 2,610 2,551 2,584 167,000
2026/05/18 2,530 2,575 2,496 2,511 129,300
2026/05/15 2,549 2,569 2,501 2,522 138,500
2026/05/14 2,550 2,568 2,521 2,565 103,700
2026/05/13 2,578 2,591 2,552 2,567 79,600
2026/05/12 2,591 2,602 2,537 2,551 136,500
2026/05/11 2,651 2,659 2,629 2,639 113,200
2026/05/08 2,626 2,682 2,596 2,651 118,600
2026/05/07 2,580 2,600 2,561 2,576 150,000
2026/05/01 2,619 2,621 2,533 2,560 142,400
2026/04/30 2,648 2,687 2,623 2,663 151,100
2026/04/28 2,703 2,717 2,675 2,698 107,600
2026/04/27 2,743 2,778 2,710 2,715 209,700
2026/04/24 2,728 2,746 2,676 2,712 139,900
2026/04/23 2,827 2,835 2,731 2,769 206,700
2026/04/22 2,853 2,883 2,814 2,828 122,500
2026/04/21 2,854 2,888 2,825 2,825 155,900
2026/04/20 2,821 2,832 2,758 2,804 189,900
2026/04/17 2,713 2,802 2,713 2,802 221,600
2026/04/16 2,804 2,807 2,707 2,708 232,300
2026/04/15 2,699 2,746 2,687 2,744 217,200
2026/04/14 2,662 2,693 2,630 2,655 201,500
2026/04/13 2,600 2,625 2,578 2,612 125,400
2026/04/10 2,734 2,738 2,636 2,639 180,900
2026/04/09 2,805 2,859 2,757 2,759 332,400
2026/04/08 2,759 2,783 2,745 2,771 96,100
2026/04/07 2,705 2,757 2,705 2,713 98,700
2026/04/06 2,690 2,724 2,681 2,724 78,200
2026/04/03 2,674 2,699 2,671 2,690 65,300
2026/03/27 2,589 2,598 2,542 2,585 181,500
2026/03/26 2,602 2,631 2,527 2,554 138,000
2026/03/25 2,605 2,649 2,605 2,628 164,900
2026/03/24 2,566 2,587 2,553 2,581 85,400
2026/03/23 2,534 2,563 2,526 2,543 104,500
2026/03/19 2,600 2,652 2,584 2,584 134,600
2026/03/18 2,605 2,628 2,601 2,623 109,700
2026/03/17 2,618 2,647 2,590 2,600 95,600
2026/03/16 2,584 2,638 2,578 2,618 128,400
2026/03/13 2,585 2,629 2,565 2,586 126,600
2026/03/12 2,650 2,653 2,615 2,629 112,200
2026/03/11 2,686 2,741 2,651 2,684 138,400
2026/03/10 2,690 2,716 2,677 2,697 81,400
2026/03/09 2,595 2,699 2,576 2,699 221,700
2026/03/06 2,631 2,708 2,613 2,690 191,500
2026/03/05 2,604 2,641 2,578 2,599 141,900
2026/03/04 2,588 2,590 2,511 2,554 174,800
2026/03/03 2,652 2,684 2,597 2,607 189,400
2026/03/02 2,662 2,669 2,629 2,655 213,200
2026/02/27 2,751 2,777 2,712 2,744 220,300
2026/02/26 2,564 2,722 2,564 2,708 270,100
2026/02/25 2,579 2,599 2,551 2,589 314,400
2026/02/24 2,617 2,621 2,537 2,550 318,400
2026/02/20 2,720 2,731 2,686 2,697 129,700
2026/02/19 2,720 2,752 2,694 2,737 187,500
2026/02/18 2,738 2,746 2,675 2,694 293,300
2026/02/17 2,767 2,773 2,723 2,734 171,100
2026/02/16 2,814 2,815 2,759 2,773 204,000
2026/02/13 2,940 2,946 2,810 2,828 187,000
2026/02/12 3,045 3,045 2,979 2,986 144,900
2026/02/10 2,990 3,050 2,983 3,020 116,300
2026/02/09 3,025 3,030 2,966 2,972 113,800
2026/02/06 3,065 3,070 2,964 2,972 157,400
2026/02/05 3,130 3,140 3,085 3,110 128,500
2026/02/04 3,285 3,355 3,130 3,130 143,000
2026/02/03 3,320 3,335 3,265 3,285 68,100
2026/02/02 3,265 3,330 3,255 3,315 77,600
2026/01/30 3,370 3,415 3,260 3,260 138,300
2026/01/29 3,390 3,425 3,335 3,370 119,900
2026/01/28 3,415 3,465 3,410 3,410 59,400
2026/01/27 3,450 3,480 3,425 3,470 49,800
2026/01/26 3,500 3,500 3,435 3,450 79,500
2026/01/23 3,590 3,615 3,550 3,555 83,300
2026/01/22 3,580 3,590 3,530 3,560 72,100
2026/01/21 3,585 3,585 3,490 3,540 70,400
2026/01/20 3,620 3,620 3,550 3,595 56,700
2026/01/19 3,685 3,690 3,590 3,620 56,200
2026/01/16 3,555 3,715 3,555 3,650 150,200
2026/01/15 3,450 3,505 3,400 3,490 116,500
2026/01/14 3,625 3,780 3,410 3,520 263,900
2026/01/13 3,725 3,725 3,645 3,665 67,000
2026/01/09 3,690 3,705 3,645 3,660 49,400
2026/01/08 3,700 3,720 3,645 3,715 76,600
2026/01/07 3,700 3,710 3,630 3,670 123,200
2026/01/06 3,720 3,810 3,710 3,770 130,000
2026/01/05 3,610 3,665 3,565 3,595 82,100

このページの先頭へ