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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,436 | 1,509 | 1,425 | 1,490 | 291,600 |
| 2025/07/31 | 1,414 | 1,470 | 1,321 | 1,451 | 748,600 |
| 2025/07/30 | 1,433 | 1,451 | 1,412 | 1,414 | 199,600 |
| 2025/07/29 | 1,420 | 1,467 | 1,420 | 1,428 | 224,800 |
| 2025/07/28 | 1,426 | 1,512 | 1,416 | 1,420 | 630,600 |
| 2025/07/25 | 1,397 | 1,425 | 1,396 | 1,411 | 132,000 |
| 2025/07/24 | 1,396 | 1,409 | 1,365 | 1,393 | 218,300 |
| 2025/07/23 | 1,355 | 1,388 | 1,345 | 1,376 | 213,400 |
| 2025/07/22 | 1,363 | 1,363 | 1,332 | 1,357 | 209,000 |
| 2025/07/18 | 1,288 | 1,368 | 1,283 | 1,365 | 496,000 |
| 2025/07/17 | 1,246 | 1,277 | 1,242 | 1,275 | 94,100 |
| 2025/07/16 | 1,265 | 1,273 | 1,247 | 1,248 | 93,000 |
| 2025/07/15 | 1,244 | 1,274 | 1,244 | 1,267 | 166,000 |
| 2025/07/14 | 1,192 | 1,264 | 1,191 | 1,238 | 238,500 |
| 2025/07/11 | 1,222 | 1,238 | 1,191 | 1,202 | 369,400 |
| 2025/07/10 | 1,057 | 1,249 | 1,055 | 1,230 | 1,389,900 |
| 2025/07/09 | 1,051 | 1,058 | 1,050 | 1,057 | 14,100 |
| 2025/07/08 | 1,039 | 1,055 | 1,037 | 1,053 | 36,000 |
| 2025/07/07 | 1,045 | 1,074 | 1,031 | 1,037 | 87,900 |
| 2025/07/04 | 1,032 | 1,045 | 1,026 | 1,044 | 44,000 |
| 2025/07/03 | 1,018 | 1,031 | 1,017 | 1,030 | 25,700 |
| 2025/07/02 | 1,000 | 1,024 | 1,000 | 1,018 | 45,500 |
| 2025/07/01 | 1,010 | 1,016 | 1,007 | 1,007 | 19,800 |
| 2025/06/30 | 1,008 | 1,017 | 1,008 | 1,010 | 19,300 |
| 2025/06/27 | 1,005 | 1,007 | 1,001 | 1,006 | 20,800 |
| 2025/06/26 | 1,005 | 1,005 | 1,000 | 1,005 | 21,900 |
| 2025/06/25 | 1,004 | 1,005 | 996 | 1,005 | 25,600 |
| 2025/06/24 | 1,008 | 1,010 | 1,002 | 1,005 | 12,400 |
| 2025/06/23 | 1,000 | 1,006 | 997 | 1,006 | 24,400 |
| 2025/06/20 | 1,004 | 1,006 | 1,000 | 1,000 | 19,900 |
| 2025/06/19 | 1,006 | 1,008 | 1,001 | 1,004 | 11,600 |
| 2025/06/18 | 1,002 | 1,011 | 1,002 | 1,011 | 11,800 |
| 2025/06/17 | 1,003 | 1,005 | 1,000 | 1,003 | 14,400 |
| 2025/06/16 | 1,005 | 1,006 | 1,000 | 1,003 | 12,200 |
| 2025/06/13 | 1,002 | 1,005 | 999 | 1,001 | 30,200 |
| 2025/06/12 | 1,008 | 1,013 | 1,004 | 1,005 | 18,600 |
| 2025/06/11 | 1,002 | 1,009 | 1,002 | 1,008 | 11,900 |
| 2025/06/10 | 1,005 | 1,008 | 1,002 | 1,002 | 12,200 |
| 2025/06/09 | 1,007 | 1,008 | 1,002 | 1,008 | 10,900 |
| 2025/06/06 | 1,000 | 1,006 | 1,000 | 1,003 | 15,400 |
| 2025/06/05 | 1,001 | 1,004 | 998 | 998 | 31,000 |
| 2025/06/04 | 1,002 | 1,007 | 1,001 | 1,001 | 22,200 |
| 2025/06/03 | 1,005 | 1,007 | 1,001 | 1,004 | 20,400 |
| 2025/06/02 | 1,012 | 1,013 | 1,005 | 1,005 | 12,100 |
| 2025/05/30 | 1,013 | 1,018 | 1,012 | 1,012 | 8,400 |
| 2025/05/29 | 1,014 | 1,021 | 1,008 | 1,021 | 32,600 |
| 2025/05/28 | 1,013 | 1,013 | 1,006 | 1,009 | 19,200 |
| 2025/05/27 | 1,010 | 1,012 | 1,007 | 1,008 | 9,900 |
| 2025/05/26 | 1,003 | 1,010 | 1,000 | 1,002 | 26,700 |
| 2025/05/23 | 1,010 | 1,010 | 1,001 | 1,003 | 16,800 |
| 2025/05/22 | 1,003 | 1,005 | 995 | 999 | 19,200 |
| 2025/05/21 | 1,006 | 1,008 | 1,001 | 1,008 | 25,800 |
| 2025/05/20 | 1,011 | 1,011 | 1,000 | 1,000 | 31,200 |
| 2025/05/19 | 1,007 | 1,013 | 1,000 | 1,013 | 31,200 |
| 2025/05/16 | 1,003 | 1,012 | 1,002 | 1,011 | 28,600 |
| 2025/05/15 | 1,011 | 1,054 | 997 | 1,006 | 113,700 |
| 2025/05/14 | 1,014 | 1,020 | 1,004 | 1,011 | 25,600 |
| 2025/05/13 | 1,026 | 1,026 | 1,012 | 1,013 | 21,900 |
| 2025/05/12 | 1,023 | 1,027 | 1,013 | 1,023 | 18,300 |
| 2025/05/09 | 1,035 | 1,051 | 1,005 | 1,023 | 72,300 |
| 2025/05/08 | 1,025 | 1,038 | 1,010 | 1,034 | 68,200 |
| 2025/05/07 | 1,020 | 1,028 | 1,015 | 1,025 | 25,100 |
| 2025/05/02 | 1,029 | 1,029 | 1,018 | 1,021 | 26,100 |
| 2025/05/01 | 1,028 | 1,035 | 1,018 | 1,025 | 26,200 |
| 2025/04/30 | 1,043 | 1,043 | 1,027 | 1,027 | 23,500 |
| 2025/04/28 | 1,064 | 1,072 | 1,027 | 1,038 | 62,400 |
| 2025/04/25 | 1,043 | 1,084 | 1,035 | 1,062 | 109,600 |
| 2025/04/24 | 1,083 | 1,083 | 1,040 | 1,043 | 28,800 |
| 2025/04/23 | 1,080 | 1,094 | 1,075 | 1,085 | 28,400 |
| 2025/04/22 | 1,082 | 1,095 | 1,070 | 1,080 | 30,300 |
| 2025/04/21 | 1,070 | 1,093 | 1,066 | 1,085 | 52,600 |
| 2025/04/18 | 1,019 | 1,080 | 1,018 | 1,066 | 113,800 |
| 2025/04/17 | 1,008 | 1,020 | 1,008 | 1,010 | 18,500 |
| 2025/04/16 | 1,009 | 1,020 | 1,009 | 1,012 | 11,800 |
| 2025/04/15 | 1,018 | 1,020 | 1,009 | 1,009 | 12,300 |
| 2025/04/14 | 1,004 | 1,026 | 1,004 | 1,019 | 22,800 |
| 2025/04/11 | 995 | 1,008 | 990 | 1,003 | 25,000 |
| 2025/04/10 | 986 | 1,020 | 986 | 1,011 | 66,700 |
| 2025/04/09 | 987 | 987 | 973 | 976 | 69,100 |
| 2025/04/08 | 999 | 1,005 | 990 | 996 | 48,500 |
| 2025/04/07 | 980 | 1,008 | 976 | 992 | 73,500 |
| 2025/04/04 | 998 | 1,009 | 988 | 1,000 | 68,600 |
| 2025/04/03 | 996 | 1,010 | 994 | 1,010 | 27,100 |
| 2025/04/02 | 1,001 | 1,013 | 999 | 1,006 | 19,900 |
| 2025/04/01 | 999 | 1,008 | 999 | 1,000 | 16,200 |
| 2025/03/31 | 1,016 | 1,016 | 1,000 | 1,000 | 38,400 |
| 2025/03/28 | 1,018 | 1,024 | 1,010 | 1,013 | 35,700 |
| 2025/03/27 | 1,042 | 1,049 | 1,038 | 1,049 | 82,900 |
| 2025/03/26 | 1,026 | 1,038 | 1,026 | 1,038 | 45,000 |
| 2025/03/25 | 1,023 | 1,027 | 1,021 | 1,021 | 18,200 |
| 2025/03/24 | 1,028 | 1,028 | 1,017 | 1,019 | 24,200 |
| 2025/03/21 | 1,020 | 1,026 | 1,016 | 1,026 | 26,300 |
| 2025/03/19 | 1,027 | 1,030 | 1,023 | 1,026 | 23,200 |
| 2025/03/18 | 1,021 | 1,029 | 1,021 | 1,027 | 21,000 |
| 2025/03/17 | 1,019 | 1,024 | 1,019 | 1,020 | 15,100 |
| 2025/03/14 | 1,011 | 1,017 | 1,011 | 1,017 | 19,900 |
| 2025/03/13 | 1,011 | 1,018 | 1,011 | 1,017 | 9,500 |
| 2025/03/12 | 1,005 | 1,014 | 1,003 | 1,012 | 13,300 |
| 2025/03/11 | 1,007 | 1,009 | 1,001 | 1,005 | 20,900 |
| 2025/03/10 | 1,016 | 1,017 | 1,012 | 1,016 | 10,600 |
| 2025/03/07 | 1,015 | 1,018 | 1,008 | 1,013 | 19,000 |
| 2025/03/06 | 1,015 | 1,020 | 1,014 | 1,019 | 16,800 |
| 2025/03/05 | 1,008 | 1,014 | 1,007 | 1,014 | 20,000 |
| 2025/03/04 | 1,008 | 1,012 | 1,004 | 1,005 | 15,100 |
| 2025/03/03 | 1,001 | 1,008 | 1,001 | 1,007 | 12,000 |
| 2025/02/28 | 996 | 1,005 | 996 | 999 | 18,000 |
| 2025/02/27 | 998 | 1,004 | 996 | 1,004 | 14,900 |
| 2025/02/26 | 997 | 1,000 | 992 | 999 | 25,100 |
| 2025/02/25 | 996 | 1,001 | 996 | 997 | 12,800 |
| 2025/02/21 | 1,001 | 1,001 | 997 | 1,000 | 19,000 |
| 2025/02/20 | 1,010 | 1,010 | 1,002 | 1,004 | 12,700 |
| 2025/02/19 | 1,006 | 1,012 | 1,006 | 1,011 | 9,200 |
| 2025/02/18 | 1,009 | 1,010 | 1,005 | 1,006 | 12,000 |
| 2025/02/17 | 1,011 | 1,019 | 1,009 | 1,009 | 12,000 |
| 2025/02/14 | 1,011 | 1,018 | 1,010 | 1,011 | 11,600 |
| 2025/02/13 | 1,014 | 1,015 | 1,010 | 1,012 | 11,100 |
| 2025/02/12 | 1,014 | 1,015 | 1,006 | 1,009 | 9,200 |
| 2025/02/10 | 1,010 | 1,012 | 1,008 | 1,009 | 10,200 |
| 2025/02/07 | 1,010 | 1,014 | 1,006 | 1,008 | 13,300 |
| 2025/02/06 | 1,010 | 1,016 | 1,010 | 1,011 | 11,700 |
| 2025/02/05 | 1,005 | 1,019 | 1,005 | 1,007 | 18,400 |
| 2025/02/04 | 1,009 | 1,014 | 1,002 | 1,006 | 26,400 |
| 2025/02/03 | 1,001 | 1,009 | 1,000 | 1,002 | 34,200 |
| 2025/01/31 | 1,030 | 1,035 | 995 | 1,003 | 80,900 |
| 2025/01/30 | 1,027 | 1,037 | 1,026 | 1,036 | 47,200 |
| 2025/01/29 | 1,028 | 1,031 | 1,017 | 1,027 | 37,100 |
| 2025/01/28 | 1,011 | 1,027 | 1,006 | 1,027 | 53,100 |
| 2025/01/27 | 1,002 | 1,012 | 1,002 | 1,011 | 39,000 |
| 2025/01/24 | 1,000 | 1,001 | 995 | 997 | 27,300 |
| 2025/01/23 | 996 | 1,001 | 995 | 1,001 | 18,000 |
| 2025/01/22 | 1,000 | 1,004 | 995 | 997 | 26,900 |
| 2025/01/21 | 999 | 1,001 | 996 | 999 | 14,200 |
| 2025/01/20 | 981 | 1,001 | 981 | 998 | 41,800 |
| 2025/01/17 | 981 | 984 | 977 | 980 | 23,500 |
| 2025/01/16 | 983 | 984 | 980 | 980 | 13,400 |
| 2025/01/15 | 983 | 987 | 979 | 980 | 33,700 |
| 2025/01/14 | 989 | 990 | 981 | 983 | 27,000 |
| 2025/01/10 | 990 | 994 | 989 | 989 | 14,200 |
| 2025/01/09 | 994 | 995 | 989 | 990 | 25,300 |
| 2025/01/08 | 1,000 | 1,000 | 994 | 995 | 18,900 |
| 2025/01/07 | 1,000 | 1,004 | 998 | 1,004 | 15,000 |
| 2025/01/06 | 1,000 | 1,005 | 994 | 994 | 32,300 |
| 2024/12/30 | 1,010 | 1,010 | 1,000 | 1,000 | 19,500 |
| 2024/12/27 | 985 | 1,010 | 985 | 1,010 | 49,700 |
| 2024/12/26 | 984 | 986 | 978 | 985 | 81,400 |
| 2024/12/25 | 986 | 989 | 978 | 984 | 66,600 |
| 2024/12/24 | 992 | 994 | 982 | 983 | 41,000 |
| 2024/12/23 | 995 | 997 | 987 | 990 | 45,100 |
| 2024/12/20 | 998 | 1,001 | 997 | 998 | 34,500 |
| 2024/12/19 | 996 | 1,003 | 996 | 997 | 27,900 |
| 2024/12/18 | 1,002 | 1,004 | 998 | 999 | 24,300 |
| 2024/12/17 | 1,004 | 1,007 | 1,002 | 1,002 | 17,300 |
| 2024/12/16 | 1,007 | 1,011 | 1,004 | 1,004 | 16,400 |
| 2024/12/13 | 998 | 1,013 | 998 | 1,007 | 38,100 |
| 2024/12/12 | 1,001 | 1,007 | 1,000 | 1,002 | 27,000 |
| 2024/12/11 | 1,004 | 1,004 | 1,000 | 1,001 | 21,900 |
| 2024/12/10 | 1,005 | 1,009 | 1,004 | 1,004 | 27,500 |
| 2024/12/09 | 1,005 | 1,011 | 1,005 | 1,005 | 31,900 |
| 2024/12/06 | 1,005 | 1,006 | 1,000 | 1,001 | 22,400 |
| 2024/12/05 | 997 | 1,005 | 997 | 1,003 | 25,100 |
| 2024/12/04 | 998 | 1,003 | 996 | 999 | 24,800 |
| 2024/12/03 | 993 | 1,004 | 993 | 998 | 42,500 |
| 2024/12/02 | 991 | 998 | 991 | 993 | 24,000 |
| 2024/11/29 | 994 | 999 | 990 | 991 | 17,800 |
| 2024/11/28 | 990 | 994 | 988 | 994 | 18,100 |
| 2024/11/27 | 998 | 1,002 | 990 | 992 | 28,300 |
| 2024/11/26 | 995 | 1,003 | 995 | 998 | 18,000 |
| 2024/11/25 | 1,000 | 1,002 | 995 | 995 | 25,500 |
| 2024/11/22 | 994 | 1,001 | 992 | 1,000 | 38,800 |
| 2024/11/21 | 988 | 994 | 987 | 989 | 17,400 |
| 2024/11/20 | 993 | 995 | 988 | 988 | 17,800 |
| 2024/11/19 | 982 | 994 | 982 | 992 | 38,000 |
| 2024/11/18 | 975 | 988 | 973 | 982 | 42,000 |
| 2024/11/15 | 988 | 991 | 976 | 976 | 78,400 |
| 2024/11/14 | 986 | 993 | 986 | 987 | 32,200 |
| 2024/11/13 | 991 | 992 | 985 | 986 | 64,200 |
| 2024/11/12 | 995 | 996 | 990 | 990 | 36,900 |
| 2024/11/11 | 999 | 999 | 992 | 993 | 37,700 |
| 2024/11/08 | 1,006 | 1,011 | 995 | 997 | 58,400 |
| 2024/11/07 | 1,000 | 1,008 | 998 | 1,002 | 49,700 |
| 2024/11/06 | 1,002 | 1,007 | 997 | 999 | 61,100 |
| 2024/11/05 | 1,002 | 1,005 | 999 | 1,002 | 36,600 |
| 2024/11/01 | 1,005 | 1,012 | 1,000 | 1,002 | 45,000 |
| 2024/10/31 | 1,016 | 1,029 | 1,010 | 1,014 | 49,300 |
| 2024/10/30 | 1,010 | 1,023 | 1,010 | 1,016 | 51,000 |
| 2024/10/29 | 1,011 | 1,015 | 1,010 | 1,015 | 22,700 |
| 2024/10/28 | 1,001 | 1,012 | 1,001 | 1,011 | 26,000 |
| 2024/10/25 | 1,015 | 1,015 | 1,000 | 1,000 | 41,400 |
| 2024/10/24 | 1,015 | 1,015 | 1,006 | 1,012 | 35,800 |
| 2024/10/23 | 1,018 | 1,024 | 1,015 | 1,015 | 18,300 |
| 2024/10/22 | 1,027 | 1,027 | 1,016 | 1,018 | 37,000 |
| 2024/10/21 | 1,030 | 1,032 | 1,024 | 1,024 | 12,900 |
| 2024/10/18 | 1,028 | 1,030 | 1,025 | 1,027 | 12,400 |
| 2024/10/17 | 1,026 | 1,030 | 1,026 | 1,027 | 9,100 |
| 2024/10/16 | 1,027 | 1,035 | 1,027 | 1,030 | 23,800 |
| 2024/10/15 | 1,027 | 1,031 | 1,023 | 1,028 | 23,100 |
| 2024/10/11 | 1,029 | 1,029 | 1,024 | 1,024 | 18,000 |
| 2024/10/10 | 1,026 | 1,028 | 1,022 | 1,028 | 32,300 |
| 2024/10/09 | 1,027 | 1,029 | 1,024 | 1,024 | 20,600 |
| 2024/10/08 | 1,035 | 1,037 | 1,026 | 1,026 | 28,100 |