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
2016/12/30 3,495 3,515 3,490 3,505 15,100
2016/12/29 3,450 3,500 3,440 3,500 20,600
2016/12/28 3,435 3,480 3,435 3,465 7,300
2016/12/27 3,480 3,495 3,440 3,475 24,400
2016/12/26 3,380 3,500 3,380 3,480 43,400
2016/12/22 3,385 3,385 3,360 3,380 10,900
2016/12/21 3,330 3,390 3,310 3,385 37,800
2016/12/20 3,250 3,325 3,250 3,320 14,800
2016/12/19 3,300 3,300 3,255 3,270 22,900
2016/12/16 3,345 3,355 3,315 3,330 29,800
2016/12/15 3,205 3,310 3,195 3,285 51,400
2016/12/14 3,195 3,200 3,125 3,150 15,400
2016/12/13 3,185 3,200 3,170 3,195 11,100
2016/12/12 3,145 3,180 3,135 3,175 16,600
2016/12/09 3,090 3,150 3,065 3,150 32,800
2016/12/08 3,045 3,060 3,025 3,055 24,100
2016/12/07 3,020 3,030 2,978 3,020 16,800
2016/12/06 3,010 3,020 2,993 2,995 10,500
2016/12/05 2,971 3,020 2,956 3,005 13,100
2016/12/02 3,015 3,020 2,977 2,993 12,000
2016/12/01 2,995 3,040 2,985 2,995 16,900
2016/11/30 3,000 3,015 2,991 2,994 16,800
2016/11/29 3,005 3,025 3,000 3,025 6,600
2016/11/28 3,065 3,065 3,010 3,035 10,300
2016/11/25 3,100 3,100 3,050 3,065 11,600
2016/11/24 3,090 3,100 3,070 3,100 14,200
2016/11/22 3,070 3,080 3,060 3,065 9,600
2016/11/21 3,020 3,080 3,020 3,080 15,700
2016/11/18 3,015 3,025 3,000 3,015 11,800
2016/11/17 3,005 3,030 2,983 3,005 10,100
2016/11/16 3,035 3,040 2,969 3,030 12,900
2016/11/15 2,999 3,030 2,967 3,025 14,700
2016/11/14 3,020 3,040 3,000 3,010 12,400
2016/11/11 2,969 3,040 2,969 3,020 34,000
2016/11/10 2,899 2,969 2,899 2,961 22,300
2016/11/09 2,932 2,948 2,820 2,836 47,600
2016/11/08 2,940 2,950 2,929 2,930 9,600
2016/11/07 2,900 2,942 2,880 2,931 8,900
2016/11/04 2,880 2,927 2,856 2,898 18,700
2016/11/02 2,947 2,965 2,896 2,928 22,600
2016/11/01 3,045 3,045 2,942 2,997 20,200
2016/10/31 2,850 3,005 2,848 3,005 51,500
2016/10/28 2,844 2,844 2,806 2,816 24,300
2016/10/27 2,887 2,910 2,839 2,844 18,300
2016/10/26 2,875 2,894 2,830 2,887 25,600
2016/10/25 2,862 2,889 2,862 2,875 10,600
2016/10/24 2,895 2,896 2,866 2,871 9,900
2016/10/21 2,869 2,896 2,869 2,896 10,000
2016/10/20 2,830 2,894 2,830 2,894 21,200
2016/10/19 2,787 2,835 2,785 2,834 20,000
2016/10/18 2,756 2,780 2,756 2,775 10,100
2016/10/17 2,770 2,796 2,757 2,781 12,300
2016/10/14 2,764 2,780 2,755 2,775 7,100
2016/10/13 2,780 2,800 2,759 2,775 7,100
2016/10/12 2,780 2,802 2,756 2,763 13,200
2016/10/11 2,775 2,807 2,773 2,805 16,300
2016/10/07 2,795 2,804 2,767 2,804 15,200
2016/10/06 2,797 2,824 2,793 2,813 8,600
2016/10/05 2,824 2,825 2,799 2,815 14,500
2016/10/04 2,810 2,823 2,800 2,815 14,300
2016/10/03 2,808 2,828 2,776 2,808 15,300
2016/09/30 2,758 2,781 2,744 2,777 22,100
2016/09/29 2,845 2,851 2,781 2,808 33,100
2016/09/28 2,886 2,888 2,824 2,852 55,300
2016/09/27 2,890 2,943 2,887 2,943 97,800
2016/09/26 2,867 2,910 2,851 2,905 46,300
2016/09/23 2,870 2,887 2,836 2,846 29,500
2016/09/21 2,778 2,869 2,751 2,864 57,500
2016/09/20 2,808 2,808 2,755 2,782 39,600
2016/09/16 2,830 2,860 2,818 2,854 24,000
2016/09/15 2,850 2,850 2,820 2,830 12,100
2016/09/14 2,852 2,879 2,840 2,861 19,800
2016/09/13 2,872 2,891 2,871 2,876 16,400
2016/09/12 2,864 2,917 2,864 2,893 24,100
2016/09/09 2,951 2,969 2,918 2,938 42,000
2016/09/08 2,891 2,935 2,891 2,932 42,800
2016/09/07 2,800 2,859 2,800 2,858 18,700
2016/09/06 2,781 2,838 2,781 2,820 30,300
2016/09/05 2,746 2,760 2,730 2,754 36,100
2016/09/02 2,708 2,715 2,694 2,703 19,900
2016/09/01 2,721 2,732 2,714 2,728 14,400
2016/08/31 2,753 2,753 2,714 2,736 31,800
2016/08/30 2,729 2,729 2,692 2,704 10,400
2016/08/29 2,750 2,750 2,701 2,716 11,700
2016/08/26 2,708 2,732 2,667 2,718 19,100
2016/08/25 2,648 2,742 2,615 2,707 31,700
2016/08/24 2,658 2,664 2,635 2,654 9,800
2016/08/23 2,605 2,672 2,605 2,658 21,800
2016/08/22 2,573 2,629 2,573 2,623 13,400
2016/08/19 2,564 2,581 2,541 2,566 15,600
2016/08/18 2,590 2,608 2,564 2,564 16,400
2016/08/17 2,655 2,672 2,615 2,640 15,300
2016/08/16 2,715 2,717 2,667 2,667 14,600
2016/08/15 2,730 2,744 2,695 2,699 4,400
2016/08/12 2,747 2,761 2,726 2,730 10,700
2016/08/10 2,710 2,743 2,689 2,739 9,800
2016/08/09 2,667 2,733 2,636 2,710 14,300
2016/08/08 2,644 2,672 2,635 2,667 16,100
2016/08/05 2,676 2,719 2,624 2,629 18,600
2016/08/04 2,726 2,728 2,646 2,689 31,100
2016/08/03 2,832 2,853 2,721 2,726 44,700
2016/08/02 2,825 2,908 2,825 2,850 44,000
2016/08/01 2,799 2,812 2,741 2,800 46,600
2016/07/29 2,730 2,777 2,687 2,777 33,800
2016/07/28 2,748 2,785 2,714 2,768 49,100
2016/07/27 2,696 2,749 2,696 2,745 25,900
2016/07/26 2,624 2,690 2,620 2,682 32,200
2016/07/25 2,549 2,664 2,549 2,611 62,100
2016/07/22 2,508 2,553 2,500 2,541 29,900
2016/07/21 2,513 2,555 2,500 2,553 26,400
2016/07/20 2,508 2,515 2,481 2,502 16,400
2016/07/19 2,510 2,568 2,510 2,526 20,100
2016/07/15 2,512 2,518 2,425 2,510 25,300
2016/07/14 2,411 2,516 2,411 2,507 16,900
2016/07/13 2,456 2,476 2,431 2,436 12,500
2016/07/12 2,396 2,470 2,396 2,442 18,900
2016/07/11 2,320 2,386 2,310 2,368 13,700
2016/07/08 2,326 2,350 2,287 2,287 18,700
2016/07/07 2,342 2,365 2,325 2,339 10,200
2016/07/06 2,375 2,375 2,326 2,352 16,800
2016/07/05 2,453 2,460 2,392 2,405 25,900
2016/07/04 2,417 2,484 2,405 2,474 22,900
2016/07/01 2,381 2,434 2,381 2,415 20,500
2016/06/30 2,427 2,445 2,380 2,383 34,800
2016/06/29 2,450 2,450 2,410 2,427 24,400
2016/06/28 2,373 2,447 2,365 2,412 39,200
2016/06/27 2,328 2,381 2,326 2,372 40,600
2016/06/24 2,429 2,430 2,271 2,325 39,400
2016/06/23 2,358 2,407 2,358 2,396 13,500
2016/06/22 2,393 2,407 2,361 2,405 16,000
2016/06/21 2,339 2,395 2,330 2,383 16,300
2016/06/20 2,350 2,408 2,350 2,376 15,200
2016/06/17 2,302 2,356 2,300 2,350 44,900
2016/06/16 2,311 2,318 2,275 2,299 27,200
2016/06/15 2,319 2,359 2,302 2,311 22,300
2016/06/14 2,335 2,335 2,285 2,310 24,300
2016/06/13 2,413 2,416 2,336 2,336 24,500
2016/06/10 2,390 2,420 2,378 2,417 22,800
2016/06/09 2,414 2,418 2,385 2,390 16,900
2016/06/08 2,421 2,467 2,400 2,412 29,300
2016/06/07 2,434 2,470 2,405 2,431 15,600
2016/06/06 2,431 2,466 2,400 2,416 32,500
2016/06/03 2,466 2,529 2,410 2,434 21,100
2016/06/02 2,515 2,518 2,458 2,461 14,200
2016/06/01 2,537 2,551 2,506 2,515 15,800
2016/05/31 2,553 2,563 2,536 2,554 28,600
2016/05/30 2,570 2,576 2,544 2,553 15,500
2016/05/27 2,562 2,569 2,540 2,550 17,200
2016/05/26 2,579 2,579 2,544 2,545 15,600
2016/05/25 2,581 2,582 2,551 2,560 24,100
2016/05/24 2,598 2,614 2,546 2,550 19,300
2016/05/23 2,597 2,630 2,549 2,623 30,700
2016/05/20 2,528 2,620 2,527 2,614 36,200
2016/05/19 2,507 2,548 2,490 2,507 14,800
2016/05/18 2,510 2,520 2,447 2,520 43,600
2016/05/17 2,501 2,523 2,496 2,521 51,300
2016/05/16 2,473 2,485 2,444 2,485 37,300
2016/05/13 2,463 2,481 2,405 2,469 31,200
2016/05/12 2,448 2,485 2,422 2,484 21,300
2016/05/11 2,471 2,480 2,430 2,448 20,300
2016/05/10 2,426 2,470 2,422 2,454 20,800
2016/05/09 2,398 2,456 2,398 2,445 35,700
2016/05/06 2,308 2,379 2,308 2,379 45,600
2016/05/02 2,303 2,316 2,283 2,308 29,100
2016/04/28 2,386 2,405 2,334 2,337 31,600
2016/04/27 2,412 2,421 2,372 2,378 27,600
2016/04/26 2,479 2,479 2,366 2,418 35,500
2016/04/25 2,498 2,498 2,464 2,479 13,600
2016/04/22 2,486 2,510 2,472 2,510 19,000
2016/04/21 2,455 2,500 2,436 2,499 34,000
2016/04/20 2,440 2,477 2,439 2,444 17,400
2016/04/19 2,438 2,485 2,410 2,440 45,400
2016/04/18 2,421 2,464 2,367 2,440 46,900
2016/04/15 2,425 2,491 2,394 2,452 64,300
2016/04/14 2,435 2,440 2,375 2,427 40,500
2016/04/13 2,364 2,420 2,364 2,407 23,800
2016/04/12 2,364 2,382 2,336 2,349 19,200
2016/04/11 2,387 2,395 2,330 2,364 26,000
2016/04/08 2,285 2,424 2,266 2,387 39,600
2016/04/07 2,316 2,345 2,302 2,328 13,200
2016/04/06 2,286 2,331 2,286 2,305 23,000
2016/04/05 2,369 2,379 2,285 2,285 37,900
2016/04/04 2,329 2,413 2,322 2,375 32,400
2016/04/01 2,387 2,408 2,298 2,300 67,200
2016/03/31 2,477 2,490 2,387 2,387 43,800
2016/03/30 2,502 2,532 2,468 2,474 32,200
2016/03/29 2,513 2,573 2,511 2,527 26,400
2016/03/28 2,574 2,576 2,453 2,543 83,400
2016/03/25 2,571 2,600 2,525 2,574 51,900
2016/03/24 2,543 2,590 2,504 2,570 63,900
2016/03/23 2,600 2,603 2,529 2,550 39,900
2016/03/22 2,622 2,666 2,561 2,570 34,200
2016/03/18 2,680 2,680 2,578 2,582 62,900
2016/03/17 2,656 2,690 2,625 2,640 29,600
2016/03/16 2,640 2,668 2,620 2,653 18,000
2016/03/15 2,629 2,690 2,612 2,653 21,900
2016/03/14 2,672 2,690 2,622 2,631 16,600
2016/03/11 2,639 2,664 2,617 2,622 20,300
2016/03/10 2,653 2,699 2,628 2,680 10,700
2016/03/09 2,570 2,631 2,561 2,631 14,500
2016/03/08 2,637 2,691 2,572 2,591 22,400
2016/03/07 2,706 2,720 2,644 2,652 15,500
2016/03/04 2,697 2,747 2,688 2,707 20,200
2016/03/03 2,728 2,765 2,683 2,747 20,900
2016/03/02 2,679 2,737 2,679 2,731 28,800
2016/03/01 2,489 2,642 2,489 2,640 40,500
2016/02/29 2,540 2,552 2,459 2,459 19,600
2016/02/26 2,504 2,567 2,504 2,506 22,400
2016/02/25 2,433 2,520 2,433 2,502 14,200
2016/02/24 2,444 2,530 2,421 2,443 26,300
2016/02/23 2,567 2,576 2,472 2,472 22,000
2016/02/22 2,540 2,579 2,526 2,564 11,600
2016/02/19 2,510 2,566 2,501 2,546 19,300
2016/02/18 2,520 2,571 2,488 2,539 15,400
2016/02/17 2,450 2,477 2,421 2,471 18,900
2016/02/16 2,443 2,515 2,435 2,472 34,300
2016/02/15 2,315 2,438 2,300 2,429 32,200
2016/02/12 2,338 2,347 2,182 2,219 84,900
2016/02/10 2,604 2,669 2,370 2,425 52,300
2016/02/09 2,760 2,760 2,595 2,633 25,500
2016/02/08 2,620 2,811 2,620 2,796 33,900
2016/02/05 2,692 2,697 2,601 2,664 17,100
2016/02/04 2,810 2,811 2,708 2,717 30,500
2016/02/03 2,799 2,865 2,755 2,861 41,900
2016/02/02 2,801 2,847 2,786 2,810 21,900
2016/02/01 2,906 2,945 2,809 2,833 37,200
2016/01/29 2,739 2,881 2,726 2,878 37,400
2016/01/28 2,715 2,742 2,710 2,739 16,100
2016/01/27 2,613 2,717 2,613 2,715 23,600
2016/01/26 2,650 2,650 2,605 2,606 18,800
2016/01/25 2,669 2,674 2,621 2,650 19,400
2016/01/22 2,522 2,615 2,522 2,609 40,400
2016/01/21 2,522 2,630 2,472 2,472 41,000
2016/01/20 2,681 2,689 2,572 2,572 30,200
2016/01/19 2,697 2,720 2,672 2,692 24,700
2016/01/18 2,739 2,739 2,678 2,705 22,700
2016/01/15 2,776 2,793 2,730 2,741 26,800
2016/01/14 2,723 2,740 2,678 2,726 34,700
2016/01/13 2,753 2,830 2,745 2,798 21,000
2016/01/12 2,748 2,797 2,706 2,721 28,600
2016/01/08 2,835 2,845 2,752 2,757 55,600
2016/01/07 2,890 2,960 2,831 2,834 30,500
2016/01/06 2,957 2,984 2,891 2,897 31,500
2016/01/05 2,973 2,999 2,925 2,979 23,600
2016/01/04 3,000 3,050 2,960 2,961 25,500

このページの先頭へ