ＷＯＷＯＷ(4839)の株価時系列情報
ＷＯＷＯＷ(4839)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,082 | 1,091 | 1,078 | 1,086 | 25,200 |
| 2024/07/25 | 1,075 | 1,089 | 1,071 | 1,080 | 26,300 |
| 2024/07/24 | 1,080 | 1,087 | 1,076 | 1,076 | 15,600 |
| 2024/07/23 | 1,082 | 1,089 | 1,080 | 1,087 | 16,800 |
| 2024/07/22 | 1,100 | 1,100 | 1,082 | 1,082 | 23,600 |
| 2024/07/19 | 1,109 | 1,109 | 1,087 | 1,091 | 41,400 |
| 2024/07/18 | 1,105 | 1,111 | 1,100 | 1,108 | 30,300 |
| 2024/07/17 | 1,111 | 1,116 | 1,106 | 1,106 | 21,200 |
| 2024/07/16 | 1,125 | 1,126 | 1,107 | 1,110 | 28,200 |
| 2024/07/12 | 1,114 | 1,125 | 1,114 | 1,123 | 32,500 |
| 2024/07/11 | 1,104 | 1,117 | 1,104 | 1,115 | 26,400 |
| 2024/07/10 | 1,101 | 1,106 | 1,098 | 1,100 | 23,600 |
| 2024/07/09 | 1,100 | 1,105 | 1,091 | 1,104 | 32,300 |
| 2024/07/08 | 1,105 | 1,106 | 1,100 | 1,102 | 15,700 |
| 2024/07/05 | 1,104 | 1,104 | 1,097 | 1,100 | 15,500 |
| 2024/07/04 | 1,105 | 1,108 | 1,100 | 1,104 | 19,600 |
| 2024/07/03 | 1,107 | 1,107 | 1,097 | 1,099 | 31,400 |
| 2024/07/02 | 1,123 | 1,123 | 1,104 | 1,112 | 29,400 |
| 2024/07/01 | 1,129 | 1,129 | 1,116 | 1,116 | 16,200 |
| 2024/06/28 | 1,133 | 1,133 | 1,113 | 1,119 | 18,000 |
| 2024/06/27 | 1,134 | 1,137 | 1,122 | 1,130 | 28,400 |
| 2024/06/26 | 1,118 | 1,130 | 1,112 | 1,129 | 38,800 |
| 2024/06/25 | 1,123 | 1,133 | 1,118 | 1,118 | 24,500 |
| 2024/06/24 | 1,127 | 1,129 | 1,113 | 1,117 | 36,400 |
| 2024/06/21 | 1,110 | 1,134 | 1,110 | 1,128 | 96,700 |
| 2024/06/20 | 1,114 | 1,116 | 1,103 | 1,116 | 23,500 |
| 2024/06/19 | 1,096 | 1,111 | 1,096 | 1,111 | 33,200 |
| 2024/06/18 | 1,077 | 1,096 | 1,077 | 1,096 | 17,000 |
| 2024/06/17 | 1,084 | 1,085 | 1,070 | 1,075 | 14,900 |
| 2024/06/14 | 1,064 | 1,085 | 1,064 | 1,084 | 25,700 |
| 2024/06/13 | 1,074 | 1,078 | 1,065 | 1,065 | 13,700 |
| 2024/06/12 | 1,080 | 1,087 | 1,075 | 1,075 | 14,300 |
| 2024/06/11 | 1,093 | 1,093 | 1,082 | 1,085 | 20,400 |
| 2024/06/10 | 1,095 | 1,098 | 1,086 | 1,098 | 29,300 |
| 2024/06/07 | 1,078 | 1,079 | 1,072 | 1,079 | 11,300 |
| 2024/06/06 | 1,078 | 1,082 | 1,071 | 1,073 | 13,900 |
| 2024/06/05 | 1,067 | 1,077 | 1,063 | 1,072 | 22,300 |
| 2024/06/04 | 1,063 | 1,068 | 1,060 | 1,067 | 16,100 |
| 2024/06/03 | 1,064 | 1,071 | 1,063 | 1,068 | 18,000 |
| 2024/05/31 | 1,045 | 1,060 | 1,045 | 1,060 | 25,500 |
| 2024/05/30 | 1,030 | 1,043 | 1,024 | 1,043 | 44,700 |
| 2024/05/29 | 1,044 | 1,048 | 1,032 | 1,032 | 21,300 |
| 2024/05/28 | 1,043 | 1,049 | 1,043 | 1,044 | 13,300 |
| 2024/05/27 | 1,043 | 1,044 | 1,038 | 1,041 | 18,800 |
| 2024/05/24 | 1,038 | 1,043 | 1,036 | 1,040 | 23,600 |
| 2024/05/23 | 1,045 | 1,048 | 1,034 | 1,045 | 36,000 |
| 2024/05/22 | 1,046 | 1,050 | 1,040 | 1,040 | 32,900 |
| 2024/05/21 | 1,050 | 1,058 | 1,048 | 1,048 | 28,500 |
| 2024/05/20 | 1,065 | 1,068 | 1,040 | 1,045 | 75,400 |
| 2024/05/17 | 1,062 | 1,068 | 1,059 | 1,063 | 16,300 |
| 2024/05/16 | 1,070 | 1,090 | 1,055 | 1,062 | 63,300 |
| 2024/05/15 | 1,100 | 1,102 | 1,066 | 1,078 | 106,500 |
| 2024/05/14 | 1,102 | 1,102 | 1,091 | 1,096 | 15,800 |
| 2024/05/13 | 1,091 | 1,099 | 1,086 | 1,099 | 14,900 |
| 2024/05/10 | 1,092 | 1,097 | 1,081 | 1,085 | 19,500 |
| 2024/05/09 | 1,093 | 1,095 | 1,083 | 1,093 | 11,400 |
| 2024/05/08 | 1,095 | 1,096 | 1,082 | 1,083 | 32,400 |
| 2024/05/07 | 1,112 | 1,112 | 1,091 | 1,091 | 24,800 |
| 2024/05/02 | 1,105 | 1,105 | 1,095 | 1,099 | 7,500 |
| 2024/05/01 | 1,098 | 1,104 | 1,092 | 1,099 | 17,000 |
| 2024/04/30 | 1,123 | 1,123 | 1,098 | 1,098 | 31,600 |
| 2024/04/26 | 1,078 | 1,130 | 1,073 | 1,095 | 115,600 |
| 2024/04/25 | 1,087 | 1,089 | 1,078 | 1,078 | 19,500 |
| 2024/04/24 | 1,088 | 1,094 | 1,083 | 1,090 | 27,300 |
| 2024/04/23 | 1,100 | 1,100 | 1,087 | 1,091 | 17,600 |
| 2024/04/22 | 1,083 | 1,092 | 1,072 | 1,092 | 23,800 |
| 2024/04/19 | 1,087 | 1,092 | 1,066 | 1,067 | 54,900 |
| 2024/04/18 | 1,090 | 1,100 | 1,088 | 1,090 | 12,100 |
| 2024/04/17 | 1,110 | 1,110 | 1,085 | 1,085 | 41,000 |
| 2024/04/16 | 1,120 | 1,120 | 1,103 | 1,110 | 30,000 |
| 2024/04/15 | 1,120 | 1,123 | 1,114 | 1,120 | 15,000 |
| 2024/04/12 | 1,133 | 1,138 | 1,123 | 1,123 | 22,700 |
| 2024/04/11 | 1,135 | 1,137 | 1,124 | 1,132 | 20,700 |
| 2024/04/10 | 1,119 | 1,137 | 1,118 | 1,132 | 19,600 |
| 2024/04/09 | 1,124 | 1,124 | 1,116 | 1,118 | 23,600 |
| 2024/04/08 | 1,120 | 1,120 | 1,113 | 1,117 | 15,200 |
| 2024/04/05 | 1,111 | 1,116 | 1,109 | 1,115 | 16,900 |
| 2024/04/04 | 1,117 | 1,118 | 1,108 | 1,116 | 23,600 |
| 2024/04/03 | 1,111 | 1,116 | 1,105 | 1,110 | 28,400 |
| 2024/04/02 | 1,125 | 1,125 | 1,114 | 1,117 | 34,400 |
| 2024/04/01 | 1,141 | 1,146 | 1,126 | 1,129 | 38,700 |
| 2024/03/29 | 1,134 | 1,144 | 1,129 | 1,141 | 21,800 |
| 2024/03/28 | 1,150 | 1,150 | 1,127 | 1,128 | 47,800 |
| 2024/03/27 | 1,167 | 1,179 | 1,166 | 1,174 | 92,800 |
| 2024/03/26 | 1,150 | 1,162 | 1,145 | 1,161 | 47,400 |
| 2024/03/25 | 1,160 | 1,166 | 1,151 | 1,151 | 34,300 |
| 2024/03/22 | 1,152 | 1,158 | 1,147 | 1,154 | 36,300 |
| 2024/03/21 | 1,160 | 1,163 | 1,154 | 1,157 | 27,200 |
| 2024/03/19 | 1,143 | 1,160 | 1,143 | 1,160 | 30,200 |
| 2024/03/18 | 1,143 | 1,143 | 1,137 | 1,142 | 27,400 |
| 2024/03/15 | 1,138 | 1,145 | 1,133 | 1,145 | 17,700 |
| 2024/03/14 | 1,143 | 1,147 | 1,140 | 1,142 | 23,100 |
| 2024/03/13 | 1,145 | 1,151 | 1,140 | 1,142 | 34,700 |
| 2024/03/12 | 1,140 | 1,143 | 1,125 | 1,143 | 21,900 |
| 2024/03/11 | 1,138 | 1,138 | 1,126 | 1,135 | 35,300 |
| 2024/03/08 | 1,127 | 1,144 | 1,127 | 1,138 | 43,200 |
| 2024/03/07 | 1,122 | 1,133 | 1,122 | 1,125 | 35,200 |
| 2024/03/06 | 1,107 | 1,123 | 1,105 | 1,118 | 35,300 |
| 2024/03/05 | 1,119 | 1,119 | 1,101 | 1,107 | 38,900 |
| 2024/03/04 | 1,119 | 1,124 | 1,112 | 1,113 | 47,300 |
| 2024/03/01 | 1,097 | 1,107 | 1,097 | 1,106 | 26,800 |
| 2024/02/29 | 1,110 | 1,110 | 1,096 | 1,097 | 34,900 |
| 2024/02/28 | 1,105 | 1,119 | 1,105 | 1,113 | 35,200 |
| 2024/02/27 | 1,117 | 1,117 | 1,106 | 1,106 | 39,400 |
| 2024/02/26 | 1,126 | 1,128 | 1,111 | 1,111 | 36,200 |
| 2024/02/22 | 1,130 | 1,130 | 1,120 | 1,123 | 23,200 |
| 2024/02/21 | 1,133 | 1,136 | 1,127 | 1,127 | 15,800 |
| 2024/02/20 | 1,133 | 1,143 | 1,133 | 1,133 | 19,700 |
| 2024/02/19 | 1,131 | 1,137 | 1,131 | 1,134 | 13,100 |
| 2024/02/16 | 1,123 | 1,137 | 1,123 | 1,131 | 38,200 |
| 2024/02/15 | 1,115 | 1,125 | 1,115 | 1,123 | 30,400 |
| 2024/02/14 | 1,128 | 1,128 | 1,118 | 1,119 | 25,500 |
| 2024/02/13 | 1,132 | 1,136 | 1,125 | 1,126 | 35,900 |
| 2024/02/09 | 1,136 | 1,136 | 1,126 | 1,131 | 25,000 |
| 2024/02/08 | 1,160 | 1,160 | 1,130 | 1,134 | 41,900 |
| 2024/02/07 | 1,153 | 1,164 | 1,147 | 1,160 | 51,000 |
| 2024/02/06 | 1,157 | 1,161 | 1,148 | 1,151 | 45,800 |
| 2024/02/05 | 1,164 | 1,165 | 1,149 | 1,150 | 43,100 |
| 2024/02/02 | 1,145 | 1,181 | 1,142 | 1,164 | 81,400 |
| 2024/02/01 | 1,129 | 1,155 | 1,129 | 1,151 | 73,300 |
| 2024/01/31 | 1,130 | 1,138 | 1,111 | 1,127 | 100,600 |
| 2024/01/30 | 1,137 | 1,141 | 1,132 | 1,132 | 28,300 |
| 2024/01/29 | 1,146 | 1,146 | 1,134 | 1,141 | 32,100 |
| 2024/01/26 | 1,137 | 1,150 | 1,134 | 1,139 | 52,300 |
| 2024/01/25 | 1,132 | 1,138 | 1,131 | 1,137 | 27,900 |
| 2024/01/24 | 1,129 | 1,139 | 1,128 | 1,132 | 34,700 |
| 2024/01/23 | 1,123 | 1,134 | 1,117 | 1,124 | 45,500 |
| 2024/01/22 | 1,125 | 1,127 | 1,120 | 1,123 | 22,900 |
| 2024/01/19 | 1,127 | 1,127 | 1,118 | 1,118 | 23,400 |
| 2024/01/18 | 1,130 | 1,135 | 1,118 | 1,127 | 38,400 |
| 2024/01/17 | 1,134 | 1,141 | 1,130 | 1,130 | 29,800 |
| 2024/01/16 | 1,130 | 1,138 | 1,129 | 1,134 | 28,300 |
| 2024/01/15 | 1,130 | 1,137 | 1,123 | 1,127 | 37,200 |
| 2024/01/12 | 1,132 | 1,140 | 1,124 | 1,131 | 39,100 |
| 2024/01/11 | 1,130 | 1,139 | 1,122 | 1,132 | 52,600 |
| 2024/01/10 | 1,110 | 1,127 | 1,107 | 1,126 | 53,000 |
| 2024/01/09 | 1,089 | 1,113 | 1,089 | 1,110 | 71,800 |
| 2024/01/05 | 1,085 | 1,087 | 1,077 | 1,084 | 29,300 |
| 2024/01/04 | 1,068 | 1,082 | 1,054 | 1,082 | 69,900 |
| 2023/12/29 | 1,054 | 1,070 | 1,054 | 1,068 | 48,800 |
| 2023/12/28 | 1,042 | 1,053 | 1,041 | 1,053 | 53,400 |
| 2023/12/27 | 1,024 | 1,044 | 1,024 | 1,043 | 112,100 |
| 2023/12/26 | 1,032 | 1,038 | 1,024 | 1,025 | 101,600 |
| 2023/12/25 | 1,042 | 1,047 | 1,032 | 1,032 | 74,200 |
| 2023/12/22 | 1,039 | 1,045 | 1,035 | 1,040 | 65,100 |
| 2023/12/21 | 1,041 | 1,043 | 1,033 | 1,037 | 60,200 |
| 2023/12/20 | 1,046 | 1,052 | 1,043 | 1,044 | 40,800 |
| 2023/12/19 | 1,049 | 1,049 | 1,040 | 1,046 | 33,300 |
| 2023/12/18 | 1,050 | 1,050 | 1,037 | 1,048 | 62,100 |
| 2023/12/15 | 1,053 | 1,058 | 1,049 | 1,054 | 35,100 |
| 2023/12/14 | 1,064 | 1,067 | 1,051 | 1,054 | 38,900 |
| 2023/12/13 | 1,064 | 1,075 | 1,063 | 1,064 | 35,500 |
| 2023/12/12 | 1,070 | 1,073 | 1,063 | 1,064 | 36,600 |
| 2023/12/11 | 1,055 | 1,070 | 1,055 | 1,070 | 53,100 |
| 2023/12/08 | 1,062 | 1,064 | 1,047 | 1,048 | 69,500 |
| 2023/12/07 | 1,071 | 1,078 | 1,066 | 1,068 | 38,000 |
| 2023/12/06 | 1,070 | 1,083 | 1,070 | 1,081 | 30,100 |
| 2023/12/05 | 1,080 | 1,088 | 1,071 | 1,071 | 25,000 |
| 2023/12/04 | 1,080 | 1,087 | 1,075 | 1,087 | 40,800 |
| 2023/12/01 | 1,089 | 1,094 | 1,080 | 1,080 | 37,200 |
| 2023/11/30 | 1,087 | 1,093 | 1,083 | 1,089 | 28,500 |
| 2023/11/29 | 1,084 | 1,095 | 1,084 | 1,088 | 22,600 |
| 2023/11/28 | 1,088 | 1,089 | 1,079 | 1,085 | 25,100 |
| 2023/11/27 | 1,100 | 1,102 | 1,087 | 1,088 | 35,200 |
| 2023/11/24 | 1,083 | 1,102 | 1,083 | 1,100 | 47,700 |
| 2023/11/22 | 1,065 | 1,086 | 1,064 | 1,081 | 43,100 |
| 2023/11/21 | 1,048 | 1,076 | 1,046 | 1,071 | 69,900 |
| 2023/11/20 | 1,058 | 1,060 | 1,048 | 1,048 | 39,100 |
| 2023/11/17 | 1,043 | 1,055 | 1,043 | 1,055 | 41,600 |
| 2023/11/16 | 1,041 | 1,053 | 1,041 | 1,045 | 42,700 |
| 2023/11/15 | 1,043 | 1,048 | 1,040 | 1,042 | 53,400 |
| 2023/11/14 | 1,048 | 1,052 | 1,037 | 1,043 | 70,200 |
| 2023/11/13 | 1,060 | 1,061 | 1,046 | 1,050 | 93,200 |
| 2023/11/10 | 1,063 | 1,065 | 1,057 | 1,063 | 47,300 |
| 2023/11/09 | 1,069 | 1,070 | 1,057 | 1,069 | 38,200 |
| 2023/11/08 | 1,075 | 1,077 | 1,062 | 1,067 | 80,800 |
| 2023/11/07 | 1,069 | 1,077 | 1,069 | 1,075 | 30,100 |
| 2023/11/06 | 1,065 | 1,075 | 1,061 | 1,069 | 57,000 |
| 2023/11/02 | 1,069 | 1,069 | 1,054 | 1,059 | 64,700 |
| 2023/11/01 | 1,084 | 1,084 | 1,063 | 1,064 | 83,000 |
| 2023/10/31 | 1,073 | 1,084 | 1,063 | 1,084 | 86,300 |
| 2023/10/30 | 1,091 | 1,092 | 1,077 | 1,077 | 45,400 |
| 2023/10/27 | 1,091 | 1,096 | 1,086 | 1,090 | 28,400 |
| 2023/10/26 | 1,084 | 1,095 | 1,084 | 1,085 | 34,400 |
| 2023/10/25 | 1,089 | 1,092 | 1,084 | 1,084 | 22,200 |
| 2023/10/24 | 1,078 | 1,086 | 1,070 | 1,085 | 47,300 |
| 2023/10/23 | 1,090 | 1,090 | 1,080 | 1,081 | 32,700 |
| 2023/10/20 | 1,088 | 1,094 | 1,084 | 1,090 | 18,300 |
| 2023/10/19 | 1,087 | 1,098 | 1,085 | 1,090 | 21,500 |
| 2023/10/18 | 1,091 | 1,098 | 1,087 | 1,094 | 37,700 |
| 2023/10/17 | 1,082 | 1,094 | 1,082 | 1,091 | 37,100 |
| 2023/10/16 | 1,078 | 1,080 | 1,069 | 1,077 | 48,100 |
| 2023/10/13 | 1,092 | 1,094 | 1,079 | 1,081 | 42,200 |
| 2023/10/12 | 1,090 | 1,098 | 1,081 | 1,097 | 40,900 |
| 2023/10/11 | 1,097 | 1,097 | 1,083 | 1,086 | 41,500 |
| 2023/10/10 | 1,100 | 1,104 | 1,091 | 1,097 | 54,000 |
| 2023/10/06 | 1,092 | 1,100 | 1,092 | 1,093 | 25,400 |
| 2023/10/05 | 1,085 | 1,094 | 1,081 | 1,093 | 38,500 |
| 2023/10/04 | 1,096 | 1,098 | 1,081 | 1,083 | 66,400 |
| 2023/10/03 | 1,118 | 1,118 | 1,099 | 1,101 | 61,400 |