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 |
|---|---|---|---|---|---|
| 2026/02/02 | 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 |
| 2025/08/13 | 1,769 | 1,803 | 1,744 | 1,780 | 431,200 |
| 2025/08/12 | 1,797 | 1,823 | 1,764 | 1,778 | 590,500 |
| 2025/08/08 | 1,801 | 1,920 | 1,762 | 1,800 | 1,283,200 |
| 2025/08/07 | 1,643 | 1,809 | 1,630 | 1,801 | 897,600 |
| 2025/08/06 | 1,565 | 1,648 | 1,548 | 1,648 | 477,600 |
| 2025/08/05 | 1,500 | 1,574 | 1,489 | 1,563 | 426,500 |
| 2025/08/04 | 1,474 | 1,519 | 1,467 | 1,496 | 292,500 |
| 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 |