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

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
2026/06/17 1,000 1,009 990 994 212,200
2026/06/16 1,041 1,163 988 991 580,400
2026/06/15 1,039 1,045 1,031 1,041 40,800
2026/06/12 1,010 1,031 1,004 1,031 98,900
2026/06/11 999 1,003 991 1,003 51,000
2026/06/10 996 1,004 989 1,004 63,100
2026/06/09 1,015 1,022 996 996 69,200
2026/06/08 1,015 1,024 999 1,006 67,100
2026/06/05 1,005 1,028 1,005 1,018 76,300
2026/06/04 998 1,006 988 998 65,600
2026/06/03 999 1,001 982 998 76,100
2026/06/02 1,000 1,005 987 999 111,600
2026/06/01 1,015 1,015 989 1,000 151,100
2026/05/29 1,008 1,032 1,007 1,019 55,800
2026/05/28 1,007 1,016 1,004 1,015 61,700
2026/05/27 1,021 1,021 1,007 1,017 62,700
2026/05/26 1,006 1,020 1,003 1,017 37,700
2026/05/25 1,023 1,027 1,001 1,013 105,900
2026/05/22 1,020 1,028 1,017 1,021 50,400
2026/05/21 1,028 1,034 1,021 1,023 83,200
2026/05/20 1,049 1,056 1,015 1,028 213,100
2026/05/19 1,101 1,101 1,032 1,040 353,700
2026/05/18 1,127 1,140 1,103 1,104 159,500
2026/05/15 1,224 1,463 1,056 1,171 1,495,500
2026/05/14 1,220 1,226 1,208 1,212 36,100
2026/05/13 1,207 1,232 1,207 1,220 44,400
2026/05/12 1,195 1,217 1,195 1,212 36,100
2026/05/11 1,195 1,200 1,190 1,195 36,900
2026/05/08 1,186 1,202 1,186 1,198 68,200
2026/05/07 1,192 1,198 1,171 1,188 56,100
2026/05/01 1,180 1,180 1,156 1,164 68,700
2026/04/30 1,190 1,191 1,168 1,186 89,000
2026/04/28 1,198 1,207 1,188 1,196 59,300
2026/04/27 1,233 1,240 1,188 1,194 185,400
2026/04/24 1,238 1,299 1,226 1,242 318,200
2026/04/23 1,254 1,263 1,238 1,238 121,800
2026/04/22 1,269 1,276 1,255 1,255 29,100
2026/04/21 1,273 1,283 1,272 1,276 32,100
2026/04/20 1,283 1,283 1,266 1,272 28,900
2026/04/17 1,268 1,287 1,268 1,271 34,200
2026/04/16 1,270 1,281 1,268 1,268 46,300
2026/04/15 1,256 1,283 1,256 1,270 41,000
2026/04/14 1,265 1,275 1,251 1,254 51,400
2026/04/13 1,307 1,307 1,256 1,258 67,700
2026/04/10 1,310 1,323 1,295 1,313 55,900
2026/04/09 1,302 1,314 1,294 1,303 55,700
2026/04/08 1,307 1,311 1,292 1,302 46,800
2026/04/07 1,284 1,307 1,282 1,288 44,900
2026/04/06 1,278 1,286 1,271 1,277 48,700
2026/04/03 1,253 1,283 1,253 1,264 72,400
2026/03/27 1,310 1,331 1,307 1,327 108,700
2026/03/26 1,318 1,326 1,299 1,310 52,300
2026/03/25 1,290 1,327 1,290 1,318 74,200
2026/03/24 1,271 1,286 1,270 1,278 66,500
2026/03/23 1,260 1,264 1,243 1,255 60,900
2026/03/19 1,283 1,293 1,264 1,264 74,300
2026/03/18 1,268 1,315 1,268 1,313 54,000
2026/03/17 1,276 1,284 1,268 1,269 28,800
2026/03/16 1,257 1,280 1,255 1,271 46,300
2026/03/13 1,260 1,271 1,254 1,268 45,800
2026/03/12 1,276 1,285 1,259 1,260 62,200
2026/03/11 1,291 1,312 1,287 1,300 61,300
2026/03/10 1,273 1,284 1,260 1,284 76,400
2026/03/09 1,242 1,262 1,236 1,262 78,000
2026/03/06 1,270 1,293 1,260 1,286 66,600
2026/03/05 1,269 1,294 1,260 1,288 126,800
2026/03/04 1,270 1,270 1,230 1,240 102,300
2026/03/03 1,300 1,300 1,275 1,282 72,800
2026/03/02 1,327 1,335 1,298 1,298 102,100
2026/02/27 1,337 1,361 1,332 1,357 68,400
2026/02/26 1,315 1,335 1,315 1,325 55,100
2026/02/25 1,336 1,337 1,312 1,315 58,100
2026/02/24 1,325 1,329 1,301 1,327 85,900
2026/02/20 1,345 1,346 1,310 1,311 67,800
2026/02/19 1,365 1,370 1,345 1,351 59,400
2026/02/18 1,355 1,366 1,333 1,364 92,200
2026/02/17 1,375 1,375 1,355 1,359 43,100
2026/02/16 1,395 1,395 1,366 1,373 58,900
2026/02/13 1,409 1,412 1,373 1,385 69,300
2026/02/12 1,391 1,418 1,383 1,409 68,500
2026/02/10 1,360 1,403 1,357 1,393 67,400
2026/02/09 1,355 1,362 1,344 1,351 68,400
2026/02/06 1,380 1,380 1,351 1,355 60,800
2026/02/05 1,394 1,410 1,389 1,394 74,300
2026/02/04 1,395 1,406 1,350 1,401 131,400
2026/02/03 1,428 1,436 1,398 1,405 71,600
2026/02/02 1,466 1,474 1,419 1,425 122,300
2026/01/30 1,430 1,577 1,395 1,449 457,200
2026/01/29 1,420 1,429 1,409 1,424 50,400
2026/01/28 1,438 1,442 1,415 1,417 55,000
2026/01/27 1,477 1,477 1,438 1,445 87,400
2026/01/26 1,469 1,477 1,452 1,470 86,000
2026/01/23 1,450 1,479 1,442 1,469 76,100
2026/01/22 1,453 1,465 1,446 1,446 61,100
2026/01/21 1,474 1,481 1,453 1,455 100,600
2026/01/20 1,483 1,498 1,478 1,482 75,400
2026/01/19 1,506 1,509 1,488 1,488 68,300
2026/01/16 1,481 1,539 1,481 1,506 152,100
2026/01/15 1,474 1,493 1,466 1,479 54,300
2026/01/14 1,488 1,494 1,467 1,467 61,300
2026/01/13 1,502 1,506 1,482 1,490 77,900
2026/01/09 1,481 1,498 1,469 1,489 77,800
2026/01/08 1,515 1,522 1,446 1,460 149,300
2026/01/07 1,518 1,534 1,509 1,524 116,500
2026/01/06 1,464 1,510 1,461 1,509 121,400
2026/01/05 1,451 1,462 1,445 1,462 62,600
2025/12/30 1,435 1,462 1,426 1,448 70,400
2025/12/29 1,425 1,443 1,412 1,439 75,800
2025/12/26 1,393 1,419 1,393 1,412 99,500
2025/12/25 1,400 1,408 1,382 1,393 87,000
2025/12/24 1,380 1,438 1,380 1,392 151,000
2025/12/23 1,358 1,394 1,355 1,385 126,400
2025/12/22 1,340 1,368 1,337 1,351 95,400
2025/12/19 1,330 1,338 1,326 1,336 62,600
2025/12/18 1,324 1,344 1,323 1,332 53,300
2025/12/17 1,313 1,332 1,300 1,324 81,600
2025/12/16 1,330 1,330 1,311 1,311 69,900
2025/12/15 1,326 1,341 1,320 1,329 63,600
2025/12/12 1,310 1,328 1,300 1,326 83,300
2025/12/11 1,333 1,334 1,290 1,294 95,900
2025/12/10 1,339 1,340 1,320 1,327 78,900
2025/12/09 1,348 1,353 1,318 1,325 67,200
2025/12/08 1,320 1,348 1,319 1,348 75,200
2025/12/05 1,331 1,332 1,308 1,321 124,200
2025/12/04 1,382 1,382 1,308 1,340 238,300
2025/12/03 1,420 1,428 1,391 1,395 85,200
2025/12/02 1,445 1,447 1,398 1,417 132,300
2025/12/01 1,470 1,471 1,445 1,450 66,700
2025/11/28 1,474 1,485 1,463 1,471 40,100
2025/11/27 1,492 1,492 1,474 1,478 27,600
2025/11/26 1,486 1,499 1,478 1,482 31,800
2025/11/25 1,489 1,489 1,474 1,487 40,600
2025/11/21 1,458 1,500 1,458 1,493 119,700
2025/11/20 1,472 1,475 1,456 1,458 23,200
2025/11/19 1,499 1,500 1,456 1,456 70,500
2025/11/18 1,475 1,510 1,475 1,505 93,400
2025/11/17 1,455 1,487 1,454 1,486 83,400
2025/11/14 1,450 1,475 1,450 1,475 68,900
2025/11/13 1,471 1,471 1,453 1,462 53,600
2025/11/12 1,451 1,493 1,444 1,469 111,400
2025/11/11 1,443 1,456 1,431 1,450 79,100
2025/11/10 1,430 1,450 1,422 1,443 85,700
2025/11/07 1,420 1,442 1,408 1,427 206,200
2025/11/06 1,434 1,458 1,424 1,431 142,000
2025/11/05 1,478 1,490 1,434 1,437 400,000
2025/11/04 1,483 1,590 1,465 1,574 510,000
2025/10/31 1,450 1,465 1,435 1,453 89,600
2025/10/30 1,446 1,455 1,436 1,442 105,900
2025/10/29 1,467 1,467 1,435 1,450 191,500
2025/10/28 1,435 1,441 1,410 1,420 104,700
2025/10/27 1,426 1,445 1,421 1,433 87,600
2025/10/24 1,456 1,459 1,416 1,420 82,200
2025/10/23 1,454 1,460 1,440 1,445 72,200
2025/10/22 1,437 1,452 1,430 1,446 96,000
2025/10/21 1,423 1,434 1,410 1,423 113,100
2025/10/20 1,401 1,426 1,401 1,415 100,200
2025/10/17 1,431 1,444 1,401 1,404 62,600
2025/10/16 1,431 1,445 1,426 1,436 48,400
2025/10/15 1,425 1,448 1,417 1,444 73,000
2025/10/14 1,420 1,435 1,413 1,434 110,000
2025/10/10 1,440 1,448 1,409 1,420 140,100
2025/10/09 1,465 1,468 1,442 1,450 72,100
2025/10/08 1,450 1,482 1,441 1,458 114,200
2025/10/07 1,463 1,471 1,432 1,439 145,300
2025/10/06 1,450 1,466 1,444 1,460 121,600
2025/10/03 1,440 1,471 1,430 1,462 207,800
2025/10/02 1,458 1,494 1,448 1,450 169,200
2025/10/01 1,453 1,477 1,439 1,458 212,300
2025/09/30 1,450 1,467 1,421 1,457 228,300
2025/09/29 1,422 1,472 1,412 1,447 328,300
2025/09/26 1,390 1,414 1,390 1,412 207,400
2025/09/25 1,370 1,390 1,365 1,373 85,400
2025/09/24 1,377 1,389 1,354 1,365 127,500
2025/09/22 1,380 1,410 1,380 1,385 155,300
2025/09/19 1,401 1,424 1,378 1,388 263,900
2025/09/18 1,445 1,450 1,407 1,407 249,400
2025/09/17 1,474 1,474 1,415 1,433 534,100
2025/09/16 1,489 1,540 1,356 1,480 1,697,700
2025/09/12 1,832 1,857 1,662 1,682 839,500
2025/09/11 1,800 1,832 1,790 1,817 228,500
2025/09/10 1,759 1,815 1,713 1,805 433,600
2025/09/09 1,726 1,800 1,726 1,752 226,800
2025/09/08 1,710 1,740 1,695 1,727 219,800
2025/09/05 1,751 1,785 1,681 1,697 411,800
2025/09/04 1,800 1,810 1,750 1,750 360,500
2025/09/03 1,742 1,835 1,742 1,826 391,500
2025/09/02 1,760 1,792 1,741 1,742 208,200
2025/09/01 1,773 1,818 1,742 1,745 324,200
2025/08/29 1,732 1,770 1,729 1,754 272,400
2025/08/28 1,789 1,789 1,697 1,751 464,500
2025/08/27 1,729 1,796 1,724 1,794 344,500
2025/08/26 1,715 1,756 1,715 1,730 182,100
2025/08/25 1,708 1,738 1,677 1,713 239,700
2025/08/22 1,693 1,729 1,657 1,679 385,500
2025/08/21 1,668 1,720 1,660 1,693 338,900
2025/08/20 1,590 1,687 1,570 1,666 416,100
2025/08/19 1,550 1,597 1,534 1,595 655,500
2025/08/18 1,708 1,715 1,515 1,520 1,317,700
2025/08/15 1,706 1,729 1,681 1,728 244,400
2025/08/14 1,768 1,768 1,675 1,707 586,700

このページの先頭へ