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
2021/12/30 1,762 1,765 1,740 1,756 40,200
2021/12/29 1,724 1,780 1,724 1,772 70,000
2021/12/28 1,652 1,718 1,652 1,718 199,900
2021/12/27 1,755 1,760 1,682 1,690 158,000
2021/12/24 1,765 1,795 1,750 1,760 115,200
2021/12/23 1,810 1,820 1,769 1,776 129,100
2021/12/22 1,824 1,835 1,803 1,810 86,500
2021/12/21 1,821 1,840 1,815 1,825 85,300
2021/12/20 1,870 1,870 1,828 1,828 88,400
2021/12/17 1,891 1,897 1,870 1,879 78,700
2021/12/16 1,913 1,938 1,891 1,891 65,900
2021/12/15 1,863 1,928 1,859 1,906 72,800
2021/12/14 1,922 1,935 1,861 1,882 202,700
2021/12/13 1,994 1,994 1,976 1,980 34,500
2021/12/10 2,010 2,010 1,974 1,992 58,400
2021/12/09 2,028 2,031 2,019 2,019 115,400
2021/12/08 2,053 2,085 2,024 2,029 134,700
2021/12/07 2,089 2,099 2,077 2,082 46,100
2021/12/06 2,082 2,094 2,076 2,084 16,800
2021/12/03 2,049 2,072 2,033 2,064 19,800
2021/12/02 2,026 2,048 2,015 2,030 22,200
2021/12/01 2,009 2,047 1,994 2,027 37,500
2021/11/30 2,025 2,042 1,971 2,034 239,600
2021/11/29 1,930 2,007 1,927 1,996 85,300
2021/11/26 1,999 1,999 1,961 1,979 84,700
2021/11/25 2,052 2,054 2,008 2,027 58,000
2021/11/24 2,085 2,116 2,057 2,057 49,200
2021/11/22 2,109 2,110 2,086 2,093 34,600
2021/11/19 2,135 2,146 2,106 2,117 29,900
2021/11/18 2,130 2,155 2,123 2,136 34,200
2021/11/17 2,180 2,181 2,135 2,135 39,100
2021/11/16 2,190 2,197 2,175 2,189 24,000
2021/11/15 2,200 2,208 2,177 2,180 29,500
2021/11/12 2,218 2,238 2,195 2,205 32,800
2021/11/11 2,227 2,242 2,213 2,234 11,300
2021/11/10 2,188 2,230 2,188 2,230 16,900
2021/11/09 2,226 2,228 2,182 2,188 43,100
2021/11/08 2,236 2,242 2,221 2,222 19,800
2021/11/05 2,235 2,258 2,235 2,242 26,700
2021/11/04 2,280 2,298 2,212 2,212 71,300
2021/11/02 2,306 2,321 2,283 2,283 24,200
2021/11/01 2,337 2,347 2,318 2,341 17,500
2021/10/29 2,290 2,318 2,280 2,318 24,000
2021/10/28 2,301 2,314 2,285 2,285 20,800
2021/10/27 2,280 2,340 2,280 2,328 19,700
2021/10/26 2,308 2,317 2,274 2,280 43,100
2021/10/25 2,351 2,357 2,308 2,308 24,100
2021/10/22 2,372 2,372 2,351 2,351 15,000
2021/10/21 2,394 2,394 2,379 2,383 11,700
2021/10/20 2,385 2,399 2,385 2,394 5,800
2021/10/19 2,392 2,394 2,385 2,390 7,000
2021/10/18 2,425 2,426 2,394 2,399 11,500
2021/10/15 2,420 2,427 2,394 2,426 14,100
2021/10/14 2,430 2,434 2,391 2,391 11,200
2021/10/13 2,425 2,445 2,425 2,432 11,900
2021/10/12 2,431 2,447 2,425 2,431 12,000
2021/10/11 2,469 2,475 2,438 2,454 8,400
2021/10/08 2,425 2,463 2,425 2,449 25,600
2021/10/07 2,408 2,431 2,400 2,418 16,700
2021/10/06 2,386 2,434 2,386 2,408 18,700
2021/10/05 2,385 2,401 2,379 2,384 23,300
2021/10/04 2,406 2,418 2,390 2,397 20,100
2021/10/01 2,420 2,424 2,385 2,404 26,800
2021/09/30 2,424 2,454 2,415 2,437 34,900
2021/09/29 2,456 2,460 2,415 2,422 134,900
2021/09/28 2,532 2,535 2,465 2,492 162,800
2021/09/27 2,535 2,554 2,521 2,521 53,600
2021/09/24 2,481 2,520 2,481 2,519 38,600
2021/09/22 2,472 2,490 2,465 2,474 46,200
2021/09/21 2,489 2,489 2,457 2,472 39,100
2021/09/17 2,510 2,525 2,501 2,501 44,400
2021/09/16 2,525 2,527 2,503 2,523 22,200
2021/09/15 2,525 2,530 2,499 2,513 24,600
2021/09/14 2,542 2,552 2,524 2,547 32,400
2021/09/13 2,525 2,545 2,506 2,537 25,000
2021/09/10 2,485 2,523 2,479 2,523 47,400
2021/09/09 2,494 2,498 2,480 2,487 45,300
2021/09/08 2,476 2,498 2,473 2,489 54,000
2021/09/07 2,468 2,485 2,466 2,476 46,900
2021/09/06 2,450 2,468 2,442 2,448 32,000
2021/09/03 2,450 2,450 2,418 2,432 112,800
2021/09/02 2,441 2,441 2,416 2,438 80,700
2021/09/01 2,406 2,432 2,402 2,432 10,300
2021/08/31 2,439 2,448 2,388 2,390 34,800
2021/08/30 2,425 2,430 2,401 2,430 31,200
2021/08/27 2,400 2,413 2,386 2,412 70,300
2021/08/26 2,399 2,402 2,390 2,392 25,800
2021/08/25 2,380 2,396 2,376 2,385 20,700
2021/08/24 2,366 2,373 2,363 2,368 20,700
2021/08/23 2,357 2,370 2,350 2,350 25,000
2021/08/20 2,357 2,375 2,342 2,346 56,300
2021/08/19 2,344 2,364 2,343 2,349 18,600
2021/08/18 2,336 2,355 2,333 2,348 11,700
2021/08/17 2,351 2,351 2,321 2,325 19,900
2021/08/16 2,360 2,370 2,351 2,351 21,600
2021/08/13 2,373 2,373 2,360 2,360 28,000
2021/08/12 2,361 2,374 2,361 2,362 11,300
2021/08/11 2,368 2,379 2,355 2,362 9,700
2021/08/10 2,360 2,376 2,346 2,350 20,800
2021/08/06 2,377 2,387 2,351 2,351 22,800
2021/08/05 2,371 2,398 2,371 2,377 9,100
2021/08/04 2,369 2,397 2,357 2,371 16,800
2021/08/03 2,359 2,411 2,359 2,365 19,800
2021/08/02 2,371 2,385 2,300 2,385 30,400
2021/07/30 2,417 2,423 2,330 2,379 66,700
2021/07/29 2,434 2,434 2,417 2,423 11,800
2021/07/28 2,474 2,474 2,426 2,434 15,800
2021/07/27 2,480 2,483 2,467 2,471 14,400
2021/07/26 2,437 2,466 2,427 2,466 17,600
2021/07/21 2,437 2,437 2,414 2,414 13,000
2021/07/20 2,404 2,430 2,404 2,413 13,800
2021/07/19 2,425 2,425 2,404 2,420 15,000
2021/07/16 2,451 2,451 2,418 2,418 19,400
2021/07/15 2,495 2,496 2,458 2,459 15,800
2021/07/14 2,476 2,498 2,476 2,495 12,700
2021/07/13 2,473 2,479 2,468 2,476 14,500
2021/07/12 2,478 2,499 2,459 2,468 33,300
2021/07/09 2,425 2,440 2,414 2,432 30,400
2021/07/08 2,460 2,473 2,425 2,425 30,700
2021/07/07 2,450 2,459 2,439 2,456 17,600
2021/07/06 2,435 2,457 2,426 2,452 12,200
2021/07/05 2,445 2,445 2,426 2,435 12,200
2021/07/02 2,442 2,442 2,417 2,417 28,900
2021/07/01 2,429 2,431 2,412 2,424 19,300
2021/06/30 2,439 2,439 2,406 2,407 20,900
2021/06/29 2,433 2,433 2,410 2,412 22,100
2021/06/28 2,417 2,437 2,417 2,433 16,700
2021/06/25 2,408 2,423 2,393 2,417 17,500
2021/06/24 2,375 2,394 2,371 2,384 10,900
2021/06/23 2,400 2,414 2,367 2,375 22,800
2021/06/22 2,375 2,398 2,362 2,392 28,800
2021/06/21 2,356 2,360 2,338 2,345 29,400
2021/06/18 2,400 2,409 2,364 2,364 25,900
2021/06/17 2,402 2,407 2,395 2,398 17,600
2021/06/16 2,445 2,445 2,402 2,406 26,800
2021/06/15 2,438 2,445 2,425 2,435 33,600
2021/06/14 2,433 2,434 2,414 2,430 18,600
2021/06/11 2,436 2,436 2,393 2,400 43,800
2021/06/10 2,386 2,423 2,385 2,422 23,500
2021/06/09 2,377 2,395 2,361 2,385 33,900
2021/06/08 2,345 2,361 2,345 2,357 19,700
2021/06/07 2,355 2,368 2,345 2,350 23,900
2021/06/04 2,353 2,369 2,333 2,344 18,300
2021/06/03 2,310 2,345 2,306 2,339 22,000
2021/06/02 2,311 2,333 2,301 2,302 38,600
2021/06/01 2,326 2,328 2,307 2,321 23,700
2021/05/31 2,333 2,350 2,316 2,325 29,000
2021/05/28 2,355 2,365 2,326 2,326 57,000
2021/05/27 2,390 2,403 2,350 2,350 48,200
2021/05/26 2,426 2,440 2,390 2,390 52,700
2021/05/25 2,460 2,462 2,425 2,425 30,800
2021/05/24 2,460 2,474 2,451 2,460 12,600
2021/05/21 2,441 2,463 2,441 2,441 20,800
2021/05/20 2,440 2,461 2,440 2,440 15,900
2021/05/19 2,472 2,472 2,440 2,440 27,000
2021/05/18 2,441 2,477 2,441 2,469 16,500
2021/05/17 2,501 2,502 2,444 2,445 63,100
2021/05/14 2,639 2,683 2,432 2,501 118,400
2021/05/13 2,669 2,688 2,635 2,635 23,600
2021/05/12 2,675 2,693 2,666 2,672 14,900
2021/05/11 2,696 2,717 2,675 2,675 17,700
2021/05/10 2,702 2,718 2,694 2,705 12,000
2021/05/07 2,710 2,732 2,688 2,688 15,900
2021/05/06 2,683 2,729 2,664 2,710 20,200
2021/04/30 2,702 2,730 2,660 2,660 34,500
2021/04/28 2,712 2,725 2,701 2,701 12,600
2021/04/27 2,754 2,754 2,703 2,703 14,800
2021/04/26 2,766 2,770 2,732 2,735 14,400
2021/04/23 2,787 2,787 2,761 2,766 5,800
2021/04/22 2,808 2,808 2,765 2,773 11,100
2021/04/21 2,790 2,791 2,759 2,776 13,700
2021/04/20 2,822 2,824 2,790 2,790 14,800
2021/04/19 2,839 2,868 2,819 2,828 12,400
2021/04/16 2,814 2,830 2,796 2,817 9,200
2021/04/15 2,813 2,813 2,792 2,794 15,500
2021/04/14 2,791 2,810 2,791 2,804 6,400
2021/04/13 2,805 2,813 2,791 2,791 16,000
2021/04/12 2,833 2,835 2,806 2,806 8,200
2021/04/09 2,830 2,838 2,812 2,833 17,900
2021/04/08 2,850 2,850 2,819 2,824 13,600
2021/04/07 2,849 2,871 2,843 2,850 11,900
2021/04/06 2,849 2,864 2,825 2,849 16,900
2021/04/05 2,829 2,853 2,829 2,849 6,500
2021/04/02 2,816 2,841 2,816 2,829 10,900
2021/04/01 2,811 2,842 2,811 2,820 20,600
2021/03/31 2,840 2,875 2,812 2,812 33,500
2021/03/30 2,850 2,885 2,846 2,846 44,800
2021/03/29 2,969 2,977 2,935 2,973 33,200
2021/03/26 2,917 2,948 2,902 2,945 23,400
2021/03/25 2,881 2,917 2,876 2,916 15,800
2021/03/24 2,871 2,878 2,853 2,873 24,100
2021/03/23 2,927 2,927 2,866 2,871 31,000
2021/03/22 2,960 2,969 2,922 2,927 21,200
2021/03/19 2,950 2,977 2,946 2,974 19,700
2021/03/18 2,956 2,962 2,940 2,951 16,800
2021/03/17 2,934 2,970 2,934 2,970 13,100
2021/03/16 2,940 2,970 2,940 2,966 18,200
2021/03/15 2,950 2,950 2,924 2,947 15,300
2021/03/12 2,943 2,943 2,900 2,911 15,300
2021/03/11 2,907 2,951 2,900 2,948 15,400
2021/03/10 2,900 2,938 2,900 2,910 19,600
2021/03/09 2,883 2,942 2,880 2,942 26,100
2021/03/08 2,858 2,882 2,840 2,881 21,200
2021/03/05 2,841 2,846 2,811 2,846 19,700
2021/03/04 2,838 2,845 2,806 2,845 15,400
2021/03/03 2,824 2,838 2,812 2,838 16,300
2021/03/02 2,795 2,820 2,776 2,820 25,800
2021/03/01 2,760 2,805 2,752 2,791 22,700
2021/02/26 2,822 2,826 2,752 2,752 53,500
2021/02/25 2,836 2,846 2,819 2,822 19,400
2021/02/24 2,871 2,871 2,835 2,837 21,600
2021/02/22 2,876 2,878 2,850 2,872 12,800
2021/02/19 2,861 2,866 2,842 2,855 12,500
2021/02/18 2,863 2,880 2,851 2,861 16,600
2021/02/17 2,888 2,888 2,868 2,872 9,100
2021/02/16 2,870 2,885 2,851 2,877 10,600
2021/02/15 2,880 2,886 2,857 2,870 18,400
2021/02/12 2,856 2,898 2,848 2,892 25,400
2021/02/10 2,868 2,868 2,846 2,846 11,700
2021/02/09 2,878 2,878 2,845 2,868 12,400
2021/02/08 2,850 2,883 2,844 2,878 24,900
2021/02/05 2,829 2,848 2,825 2,840 19,600
2021/02/04 2,837 2,838 2,817 2,833 13,900
2021/02/03 2,847 2,849 2,815 2,824 20,900
2021/02/02 2,823 2,835 2,812 2,823 14,800
2021/02/01 2,835 2,879 2,806 2,806 29,000
2021/01/29 2,833 2,889 2,833 2,842 28,600
2021/01/28 2,830 2,880 2,830 2,878 24,100
2021/01/27 2,816 2,860 2,816 2,860 17,400
2021/01/26 2,845 2,845 2,800 2,816 33,000
2021/01/25 2,860 2,860 2,837 2,845 9,900
2021/01/22 2,874 2,874 2,841 2,841 19,100
2021/01/21 2,838 2,871 2,838 2,859 14,100
2021/01/20 2,860 2,860 2,836 2,848 13,800
2021/01/19 2,879 2,879 2,837 2,841 11,900
2021/01/18 2,845 2,881 2,832 2,879 14,600
2021/01/15 2,854 2,854 2,829 2,837 14,400
2021/01/14 2,833 2,868 2,833 2,854 25,200
2021/01/13 2,839 2,851 2,825 2,833 26,800
2021/01/12 2,850 2,864 2,834 2,863 14,500
2021/01/08 2,833 2,863 2,829 2,863 17,400
2021/01/07 2,837 2,845 2,825 2,833 16,700
2021/01/06 2,828 2,842 2,813 2,814 10,300
2021/01/05 2,840 2,840 2,816 2,828 5,500
2021/01/04 2,836 2,839 2,805 2,839 8,400

このページの先頭へ