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
2020/12/30 2,827 2,858 2,820 2,835 10,000
2020/12/29 2,834 2,860 2,818 2,860 11,300
2020/12/28 2,846 2,864 2,813 2,834 13,400
2020/12/25 2,820 2,850 2,814 2,846 8,800
2020/12/24 2,819 2,837 2,810 2,815 7,700
2020/12/23 2,828 2,847 2,811 2,819 10,200
2020/12/22 2,862 2,885 2,827 2,829 27,300
2020/12/21 2,878 2,878 2,836 2,862 16,200
2020/12/18 2,842 2,880 2,824 2,878 29,200
2020/12/17 2,840 2,840 2,800 2,838 18,100
2020/12/16 2,864 2,864 2,800 2,800 12,500
2020/12/15 2,850 2,879 2,849 2,851 12,700
2020/12/14 2,837 2,875 2,837 2,856 11,900
2020/12/11 2,850 2,853 2,815 2,852 12,500
2020/12/10 2,848 2,853 2,825 2,839 12,800
2020/12/09 2,801 2,844 2,801 2,841 22,600
2020/12/08 2,820 2,820 2,794 2,804 9,300
2020/12/07 2,869 2,869 2,805 2,820 18,900
2020/12/04 2,835 2,836 2,809 2,836 15,100
2020/12/03 2,823 2,851 2,805 2,848 21,000
2020/12/02 2,801 2,821 2,797 2,805 20,600
2020/12/01 2,850 2,871 2,779 2,786 54,900
2020/11/30 2,800 2,856 2,788 2,837 55,600
2020/11/27 2,832 2,854 2,773 2,773 74,300
2020/11/26 2,830 2,844 2,820 2,832 15,100
2020/11/25 2,859 2,859 2,820 2,829 25,100
2020/11/24 2,872 2,888 2,837 2,841 27,300
2020/11/20 2,782 2,833 2,778 2,825 30,900
2020/11/19 2,775 2,813 2,755 2,782 38,100
2020/11/18 2,830 2,830 2,773 2,775 30,700
2020/11/17 2,830 2,852 2,805 2,832 16,900
2020/11/16 2,847 2,855 2,818 2,854 22,500
2020/11/13 2,831 2,847 2,814 2,821 21,300
2020/11/12 2,820 2,854 2,801 2,842 28,600
2020/11/11 2,854 2,861 2,814 2,830 33,500
2020/11/10 2,930 2,930 2,801 2,804 46,200
2020/11/09 2,910 2,930 2,890 2,930 33,000
2020/11/06 2,889 2,921 2,844 2,897 44,900
2020/11/05 2,780 2,846 2,770 2,846 54,400
2020/11/04 2,820 2,820 2,753 2,780 25,300
2020/11/02 2,768 2,794 2,752 2,782 27,900
2020/10/30 2,784 2,826 2,749 2,753 37,600
2020/10/29 2,778 2,788 2,765 2,784 16,600
2020/10/28 2,781 2,801 2,756 2,801 29,900
2020/10/27 2,835 2,835 2,794 2,820 18,000
2020/10/26 2,880 2,909 2,818 2,837 59,100
2020/10/23 2,912 2,926 2,884 2,886 24,100
2020/10/22 3,000 3,000 2,916 2,940 27,600
2020/10/21 2,995 3,025 2,984 2,988 30,400
2020/10/20 2,960 3,035 2,945 2,995 55,000
2020/10/19 2,873 2,956 2,873 2,942 49,400
2020/10/16 2,900 2,901 2,870 2,880 21,900
2020/10/15 2,878 2,905 2,870 2,884 48,400
2020/10/14 2,870 2,874 2,857 2,865 27,000
2020/10/13 2,856 2,860 2,829 2,856 22,300
2020/10/12 2,849 2,866 2,822 2,849 23,800
2020/10/09 2,830 2,850 2,798 2,849 42,100
2020/10/08 2,799 2,837 2,790 2,833 49,600
2020/10/07 2,773 2,794 2,754 2,791 28,800
2020/10/06 2,792 2,804 2,779 2,783 25,800
2020/10/05 2,782 2,804 2,772 2,784 30,400
2020/10/02 2,806 2,806 2,761 2,764 69,500
2020/09/30 2,778 2,809 2,773 2,791 52,700
2020/09/29 2,815 2,818 2,750 2,791 133,700
2020/09/28 2,831 2,845 2,803 2,827 182,600
2020/09/25 2,801 2,824 2,798 2,809 59,600
2020/09/24 2,789 2,810 2,781 2,788 56,700
2020/09/23 2,840 2,845 2,801 2,801 86,600
2020/09/18 2,885 2,885 2,822 2,841 92,100
2020/09/17 2,890 2,907 2,858 2,892 57,300
2020/09/16 2,890 2,899 2,871 2,886 42,700
2020/09/15 2,865 2,886 2,832 2,866 42,200
2020/09/14 2,871 2,910 2,842 2,858 47,500
2020/09/11 2,794 2,856 2,780 2,856 88,300
2020/09/10 2,766 2,804 2,760 2,794 34,400
2020/09/09 2,770 2,789 2,755 2,776 37,900
2020/09/08 2,776 2,797 2,750 2,794 30,900
2020/09/07 2,754 2,809 2,754 2,776 67,200
2020/09/04 2,701 2,755 2,700 2,747 141,100
2020/09/03 2,720 2,735 2,691 2,722 37,000
2020/09/02 2,682 2,715 2,672 2,704 52,400
2020/09/01 2,680 2,699 2,660 2,679 25,600
2020/08/31 2,662 2,717 2,662 2,708 62,900
2020/08/28 2,700 2,721 2,638 2,655 79,000
2020/08/27 2,677 2,695 2,671 2,693 27,600
2020/08/26 2,653 2,675 2,640 2,675 22,300
2020/08/25 2,641 2,656 2,630 2,653 26,900
2020/08/24 2,625 2,638 2,611 2,629 29,000
2020/08/21 2,669 2,685 2,612 2,625 44,500
2020/08/20 2,620 2,678 2,610 2,678 32,300
2020/08/19 2,618 2,648 2,603 2,640 29,700
2020/08/18 2,580 2,633 2,575 2,620 31,300
2020/08/17 2,573 2,628 2,561 2,596 35,100
2020/08/14 2,600 2,600 2,565 2,575 32,500
2020/08/13 2,577 2,600 2,542 2,598 39,400
2020/08/12 2,493 2,583 2,478 2,574 50,600
2020/08/11 2,494 2,533 2,484 2,499 48,700
2020/08/07 2,490 2,528 2,476 2,494 52,700
2020/08/06 2,462 2,497 2,447 2,497 21,700
2020/08/05 2,513 2,513 2,451 2,457 38,200
2020/08/04 2,472 2,499 2,468 2,485 20,200
2020/08/03 2,491 2,546 2,470 2,479 35,600
2020/07/31 2,402 2,500 2,370 2,456 67,500
2020/07/30 2,453 2,453 2,390 2,402 28,900
2020/07/29 2,437 2,474 2,437 2,443 13,000
2020/07/28 2,469 2,497 2,448 2,463 11,500
2020/07/27 2,429 2,484 2,425 2,478 32,600
2020/07/22 2,478 2,491 2,429 2,429 20,200
2020/07/21 2,478 2,517 2,467 2,490 24,200
2020/07/20 2,435 2,472 2,430 2,472 12,800
2020/07/17 2,453 2,453 2,427 2,437 12,400
2020/07/16 2,465 2,473 2,432 2,453 17,100
2020/07/15 2,451 2,478 2,446 2,465 16,900
2020/07/14 2,451 2,451 2,424 2,445 8,500
2020/07/13 2,425 2,444 2,405 2,441 13,500
2020/07/10 2,437 2,437 2,383 2,383 25,900
2020/07/09 2,449 2,449 2,413 2,435 13,100
2020/07/08 2,469 2,496 2,440 2,440 12,000
2020/07/07 2,469 2,496 2,448 2,496 20,900
2020/07/06 2,456 2,474 2,425 2,440 22,800
2020/07/03 2,438 2,441 2,407 2,436 17,100
2020/07/02 2,417 2,438 2,401 2,427 26,700
2020/07/01 2,422 2,437 2,385 2,391 29,200
2020/06/30 2,451 2,463 2,415 2,422 17,100
2020/06/29 2,439 2,439 2,395 2,407 28,900
2020/06/26 2,408 2,442 2,408 2,442 31,700
2020/06/25 2,405 2,427 2,385 2,408 40,900
2020/06/24 2,481 2,482 2,402 2,416 44,100
2020/06/23 2,484 2,485 2,455 2,465 13,400
2020/06/22 2,470 2,478 2,460 2,478 12,500
2020/06/19 2,474 2,480 2,450 2,470 20,200
2020/06/18 2,537 2,540 2,463 2,474 32,800
2020/06/17 2,538 2,569 2,521 2,537 17,800
2020/06/16 2,499 2,545 2,478 2,538 26,900
2020/06/15 2,465 2,487 2,448 2,455 14,700
2020/06/12 2,473 2,484 2,427 2,465 33,900
2020/06/11 2,544 2,544 2,508 2,512 14,200
2020/06/10 2,566 2,568 2,534 2,543 13,400
2020/06/09 2,530 2,569 2,527 2,566 20,600
2020/06/08 2,515 2,526 2,490 2,526 19,500
2020/06/05 2,509 2,509 2,472 2,493 15,500
2020/06/04 2,508 2,508 2,485 2,493 23,100
2020/06/03 2,527 2,527 2,494 2,508 21,900
2020/06/02 2,534 2,535 2,510 2,518 10,900
2020/06/01 2,550 2,564 2,516 2,516 16,900
2020/05/29 2,540 2,566 2,540 2,560 20,800
2020/05/28 2,528 2,554 2,515 2,554 22,000
2020/05/27 2,517 2,536 2,481 2,526 24,500
2020/05/26 2,458 2,505 2,442 2,505 29,700
2020/05/25 2,483 2,490 2,444 2,458 15,400
2020/05/22 2,484 2,484 2,454 2,465 7,900
2020/05/21 2,505 2,505 2,448 2,470 13,500
2020/05/20 2,518 2,518 2,454 2,490 21,800
2020/05/19 2,399 2,491 2,399 2,488 44,000
2020/05/18 2,374 2,437 2,374 2,389 35,500
2020/05/15 2,530 2,548 2,283 2,371 107,800
2020/05/14 2,531 2,544 2,515 2,515 10,700
2020/05/13 2,516 2,560 2,511 2,544 15,500
2020/05/12 2,533 2,557 2,515 2,557 13,400
2020/05/11 2,540 2,540 2,516 2,533 19,500
2020/05/08 2,517 2,530 2,498 2,530 17,500
2020/05/07 2,517 2,520 2,485 2,495 21,300
2020/05/01 2,551 2,551 2,504 2,514 18,900
2020/04/30 2,538 2,563 2,525 2,551 35,900
2020/04/28 2,520 2,529 2,482 2,520 21,500
2020/04/27 2,499 2,525 2,485 2,510 32,200
2020/04/24 2,444 2,459 2,422 2,456 21,500
2020/04/23 2,401 2,440 2,401 2,440 12,600
2020/04/22 2,405 2,425 2,360 2,396 20,300
2020/04/21 2,400 2,412 2,380 2,407 12,200
2020/04/20 2,462 2,462 2,405 2,406 12,900
2020/04/17 2,454 2,480 2,424 2,435 15,400
2020/04/16 2,389 2,455 2,360 2,455 17,500
2020/04/15 2,421 2,436 2,380 2,394 21,100
2020/04/14 2,440 2,450 2,408 2,420 21,200
2020/04/13 2,465 2,465 2,406 2,428 8,900
2020/04/10 2,430 2,465 2,391 2,465 16,200
2020/04/09 2,426 2,426 2,370 2,426 18,700
2020/04/08 2,383 2,440 2,369 2,425 29,100
2020/04/07 2,342 2,373 2,312 2,371 23,400
2020/04/06 2,222 2,318 2,222 2,309 30,000
2020/04/03 2,244 2,288 2,205 2,236 18,100
2020/04/02 2,270 2,280 2,224 2,237 31,800
2020/04/01 2,361 2,430 2,286 2,295 33,700
2020/03/31 2,500 2,500 2,387 2,400 35,600
2020/03/30 2,452 2,497 2,407 2,491 52,800
2020/03/27 2,512 2,544 2,461 2,544 63,900
2020/03/26 2,390 2,471 2,319 2,462 63,700
2020/03/25 2,358 2,390 2,317 2,390 47,100
2020/03/24 2,348 2,360 2,276 2,315 44,100
2020/03/23 2,200 2,305 2,165 2,302 46,800
2020/03/19 2,205 2,222 2,124 2,197 59,400
2020/03/18 2,320 2,320 2,168 2,168 61,000
2020/03/17 2,143 2,280 2,110 2,272 56,900
2020/03/16 2,185 2,240 2,157 2,162 44,300
2020/03/13 2,184 2,197 2,099 2,169 72,400
2020/03/12 2,259 2,278 2,208 2,234 42,600
2020/03/11 2,333 2,367 2,289 2,289 26,400
2020/03/10 2,225 2,336 2,202 2,319 47,500
2020/03/09 2,370 2,370 2,295 2,311 39,100
2020/03/06 2,416 2,437 2,400 2,409 32,800
2020/03/05 2,495 2,495 2,418 2,441 45,000
2020/03/04 2,469 2,503 2,440 2,464 26,400
2020/03/03 2,577 2,577 2,471 2,481 39,100
2020/03/02 2,416 2,558 2,416 2,527 35,600
2020/02/28 2,507 2,507 2,403 2,421 73,700
2020/02/27 2,578 2,578 2,493 2,514 50,700
2020/02/26 2,571 2,583 2,536 2,570 54,500
2020/02/25 2,585 2,600 2,565 2,571 34,200
2020/02/21 2,671 2,695 2,648 2,660 31,600
2020/02/20 2,630 2,671 2,620 2,663 36,800
2020/02/19 2,581 2,609 2,581 2,597 13,700
2020/02/18 2,609 2,618 2,581 2,581 42,100
2020/02/17 2,651 2,652 2,607 2,613 15,500
2020/02/14 2,683 2,690 2,642 2,657 35,700
2020/02/13 2,739 2,745 2,695 2,700 25,800
2020/02/12 2,683 2,745 2,666 2,734 39,800
2020/02/10 2,703 2,708 2,675 2,684 13,700
2020/02/07 2,720 2,727 2,702 2,716 40,200
2020/02/06 2,700 2,718 2,691 2,706 37,600
2020/02/05 2,662 2,672 2,655 2,657 16,100
2020/02/04 2,668 2,668 2,646 2,661 16,600
2020/02/03 2,720 2,720 2,660 2,665 25,600
2020/01/31 2,625 2,716 2,623 2,706 53,000
2020/01/30 2,627 2,627 2,600 2,610 28,800
2020/01/29 2,613 2,635 2,613 2,627 19,000
2020/01/28 2,641 2,641 2,611 2,612 21,400
2020/01/27 2,660 2,674 2,645 2,645 21,300
2020/01/24 2,689 2,694 2,658 2,658 21,300
2020/01/23 2,700 2,732 2,690 2,693 20,000
2020/01/22 2,700 2,708 2,681 2,691 15,700
2020/01/21 2,698 2,711 2,680 2,685 9,400
2020/01/20 2,664 2,707 2,658 2,671 19,500
2020/01/17 2,680 2,684 2,657 2,660 19,400
2020/01/16 2,691 2,696 2,675 2,680 12,400
2020/01/15 2,699 2,711 2,678 2,711 21,200
2020/01/14 2,722 2,728 2,690 2,700 16,800
2020/01/10 2,740 2,740 2,701 2,702 13,000
2020/01/09 2,761 2,777 2,730 2,730 17,500
2020/01/08 2,766 2,770 2,725 2,739 11,700
2020/01/07 2,740 2,795 2,734 2,779 15,300
2020/01/06 2,730 2,760 2,727 2,746 12,300

このページの先頭へ