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
2023/12/29 1,054 1,070 1,054 1,068 48,800
2023/12/28 1,042 1,053 1,041 1,053 53,400
2023/12/27 1,024 1,044 1,024 1,043 112,100
2023/12/26 1,032 1,038 1,024 1,025 101,600
2023/12/25 1,042 1,047 1,032 1,032 74,200
2023/12/22 1,039 1,045 1,035 1,040 65,100
2023/12/21 1,041 1,043 1,033 1,037 60,200
2023/12/20 1,046 1,052 1,043 1,044 40,800
2023/12/19 1,049 1,049 1,040 1,046 33,300
2023/12/18 1,050 1,050 1,037 1,048 62,100
2023/12/15 1,053 1,058 1,049 1,054 35,100
2023/12/14 1,064 1,067 1,051 1,054 38,900
2023/12/13 1,064 1,075 1,063 1,064 35,500
2023/12/12 1,070 1,073 1,063 1,064 36,600
2023/12/11 1,055 1,070 1,055 1,070 53,100
2023/12/08 1,062 1,064 1,047 1,048 69,500
2023/12/07 1,071 1,078 1,066 1,068 38,000
2023/12/06 1,070 1,083 1,070 1,081 30,100
2023/12/05 1,080 1,088 1,071 1,071 25,000
2023/12/04 1,080 1,087 1,075 1,087 40,800
2023/12/01 1,089 1,094 1,080 1,080 37,200
2023/11/30 1,087 1,093 1,083 1,089 28,500
2023/11/29 1,084 1,095 1,084 1,088 22,600
2023/11/28 1,088 1,089 1,079 1,085 25,100
2023/11/27 1,100 1,102 1,087 1,088 35,200
2023/11/24 1,083 1,102 1,083 1,100 47,700
2023/11/22 1,065 1,086 1,064 1,081 43,100
2023/11/21 1,048 1,076 1,046 1,071 69,900
2023/11/20 1,058 1,060 1,048 1,048 39,100
2023/11/17 1,043 1,055 1,043 1,055 41,600
2023/11/16 1,041 1,053 1,041 1,045 42,700
2023/11/15 1,043 1,048 1,040 1,042 53,400
2023/11/14 1,048 1,052 1,037 1,043 70,200
2023/11/13 1,060 1,061 1,046 1,050 93,200
2023/11/10 1,063 1,065 1,057 1,063 47,300
2023/11/09 1,069 1,070 1,057 1,069 38,200
2023/11/08 1,075 1,077 1,062 1,067 80,800
2023/11/07 1,069 1,077 1,069 1,075 30,100
2023/11/06 1,065 1,075 1,061 1,069 57,000
2023/11/02 1,069 1,069 1,054 1,059 64,700
2023/11/01 1,084 1,084 1,063 1,064 83,000
2023/10/31 1,073 1,084 1,063 1,084 86,300
2023/10/30 1,091 1,092 1,077 1,077 45,400
2023/10/27 1,091 1,096 1,086 1,090 28,400
2023/10/26 1,084 1,095 1,084 1,085 34,400
2023/10/25 1,089 1,092 1,084 1,084 22,200
2023/10/24 1,078 1,086 1,070 1,085 47,300
2023/10/23 1,090 1,090 1,080 1,081 32,700
2023/10/20 1,088 1,094 1,084 1,090 18,300
2023/10/19 1,087 1,098 1,085 1,090 21,500
2023/10/18 1,091 1,098 1,087 1,094 37,700
2023/10/17 1,082 1,094 1,082 1,091 37,100
2023/10/16 1,078 1,080 1,069 1,077 48,100
2023/10/13 1,092 1,094 1,079 1,081 42,200
2023/10/12 1,090 1,098 1,081 1,097 40,900
2023/10/11 1,097 1,097 1,083 1,086 41,500
2023/10/10 1,100 1,104 1,091 1,097 54,000
2023/10/06 1,092 1,100 1,092 1,093 25,400
2023/10/05 1,085 1,094 1,081 1,093 38,500
2023/10/04 1,096 1,098 1,081 1,083 66,400
2023/10/03 1,118 1,118 1,099 1,101 61,400
2023/10/02 1,137 1,142 1,117 1,118 33,400
2023/09/29 1,130 1,144 1,128 1,136 36,300
2023/09/28 1,153 1,153 1,127 1,128 80,500
2023/09/27 1,167 1,167 1,135 1,159 124,000
2023/09/26 1,161 1,167 1,157 1,167 64,700
2023/09/25 1,156 1,164 1,153 1,162 68,900
2023/09/22 1,143 1,157 1,135 1,154 60,600
2023/09/21 1,153 1,158 1,143 1,147 44,900
2023/09/20 1,161 1,161 1,153 1,153 35,300
2023/09/19 1,167 1,167 1,148 1,159 61,800
2023/09/15 1,160 1,164 1,154 1,161 34,400
2023/09/14 1,163 1,165 1,150 1,150 45,000
2023/09/13 1,157 1,164 1,152 1,164 42,900
2023/09/12 1,169 1,172 1,158 1,160 36,400
2023/09/11 1,164 1,167 1,157 1,165 31,000
2023/09/08 1,160 1,167 1,154 1,155 46,800
2023/09/07 1,177 1,178 1,165 1,166 40,400
2023/09/06 1,170 1,177 1,170 1,173 30,500
2023/09/05 1,170 1,174 1,160 1,169 52,600
2023/09/04 1,155 1,167 1,151 1,167 48,500
2023/09/01 1,142 1,151 1,140 1,147 42,300
2023/08/31 1,135 1,144 1,133 1,142 32,600
2023/08/30 1,133 1,139 1,127 1,132 41,000
2023/08/29 1,128 1,132 1,124 1,127 25,900
2023/08/28 1,117 1,130 1,116 1,128 36,200
2023/08/25 1,111 1,118 1,103 1,111 24,900
2023/08/24 1,107 1,116 1,105 1,112 21,300
2023/08/23 1,100 1,108 1,095 1,108 37,200
2023/08/22 1,105 1,106 1,096 1,098 46,000
2023/08/21 1,118 1,124 1,102 1,102 41,600
2023/08/18 1,129 1,129 1,114 1,117 53,100
2023/08/17 1,144 1,144 1,124 1,136 44,300
2023/08/16 1,144 1,144 1,138 1,138 20,700
2023/08/15 1,141 1,147 1,137 1,147 19,800
2023/08/14 1,143 1,147 1,139 1,143 25,300
2023/08/10 1,134 1,145 1,129 1,145 30,600
2023/08/09 1,142 1,142 1,129 1,134 15,800
2023/08/08 1,145 1,149 1,140 1,142 18,500
2023/08/07 1,128 1,144 1,125 1,141 31,600
2023/08/04 1,130 1,133 1,122 1,128 18,600
2023/08/03 1,145 1,145 1,129 1,130 50,800
2023/08/02 1,161 1,161 1,150 1,155 22,200
2023/08/01 1,160 1,162 1,151 1,161 20,300
2023/07/31 1,165 1,169 1,151 1,160 56,600
2023/07/28 1,145 1,165 1,132 1,146 95,800
2023/07/27 1,153 1,153 1,145 1,153 20,800
2023/07/26 1,155 1,155 1,141 1,151 32,000
2023/07/25 1,163 1,165 1,152 1,152 20,500
2023/07/24 1,163 1,163 1,153 1,160 21,200
2023/07/21 1,160 1,160 1,145 1,149 23,600
2023/07/20 1,155 1,164 1,154 1,154 38,500
2023/07/19 1,141 1,155 1,141 1,155 42,500
2023/07/18 1,134 1,140 1,133 1,138 23,600
2023/07/14 1,147 1,147 1,130 1,135 41,300
2023/07/13 1,136 1,144 1,125 1,144 44,500
2023/07/12 1,136 1,140 1,130 1,130 27,800
2023/07/11 1,135 1,145 1,135 1,141 44,200
2023/07/10 1,129 1,140 1,129 1,132 36,300
2023/07/07 1,127 1,137 1,116 1,128 51,100
2023/07/06 1,146 1,146 1,130 1,132 39,800
2023/07/05 1,155 1,155 1,139 1,145 44,100
2023/07/04 1,150 1,160 1,148 1,155 41,700
2023/07/03 1,144 1,159 1,144 1,152 35,200
2023/06/30 1,152 1,152 1,132 1,143 77,100
2023/06/29 1,154 1,162 1,146 1,152 35,000
2023/06/28 1,140 1,154 1,138 1,153 50,100
2023/06/27 1,140 1,142 1,128 1,137 34,100
2023/06/26 1,136 1,145 1,127 1,145 56,200
2023/06/23 1,139 1,152 1,133 1,136 64,100
2023/06/22 1,145 1,148 1,130 1,130 42,300
2023/06/21 1,144 1,147 1,134 1,143 47,200
2023/06/20 1,147 1,151 1,137 1,151 40,000
2023/06/19 1,140 1,156 1,140 1,153 70,800
2023/06/16 1,124 1,137 1,124 1,132 119,900
2023/06/15 1,124 1,124 1,113 1,116 41,000
2023/06/14 1,123 1,128 1,120 1,120 45,900
2023/06/13 1,132 1,134 1,121 1,121 46,600
2023/06/12 1,132 1,136 1,123 1,131 47,700
2023/06/09 1,108 1,127 1,101 1,122 76,000
2023/06/08 1,114 1,120 1,098 1,099 66,400
2023/06/07 1,091 1,115 1,091 1,109 90,200
2023/06/06 1,093 1,094 1,077 1,086 80,200
2023/06/05 1,086 1,096 1,080 1,093 82,000
2023/06/02 1,057 1,070 1,051 1,070 58,900
2023/06/01 1,062 1,075 1,053 1,053 80,100
2023/05/31 1,087 1,089 1,062 1,062 121,700
2023/05/30 1,098 1,101 1,078 1,095 86,200
2023/05/29 1,101 1,112 1,087 1,101 97,200
2023/05/26 1,115 1,115 1,082 1,086 185,800
2023/05/25 1,138 1,141 1,120 1,120 92,800
2023/05/24 1,160 1,166 1,133 1,134 154,700
2023/05/23 1,180 1,182 1,160 1,161 113,900
2023/05/22 1,185 1,190 1,175 1,178 64,600
2023/05/19 1,197 1,200 1,181 1,182 73,800
2023/05/18 1,193 1,198 1,185 1,192 70,300
2023/05/17 1,216 1,217 1,186 1,187 142,000
2023/05/16 1,221 1,221 1,198 1,211 158,300
2023/05/15 1,280 1,284 1,272 1,281 40,300
2023/05/12 1,289 1,289 1,270 1,281 38,900
2023/05/11 1,286 1,293 1,279 1,286 38,700
2023/05/10 1,300 1,303 1,282 1,284 33,700
2023/05/09 1,303 1,305 1,293 1,297 37,600
2023/05/08 1,285 1,304 1,285 1,298 59,100
2023/05/02 1,294 1,294 1,282 1,286 39,700
2023/05/01 1,309 1,312 1,287 1,292 116,000
2023/04/28 1,272 1,311 1,272 1,309 293,500
2023/04/27 1,259 1,270 1,257 1,266 482,600
2023/04/26 1,260 1,268 1,245 1,253 97,500
2023/04/25 1,264 1,273 1,259 1,260 75,000
2023/04/24 1,259 1,265 1,252 1,256 66,000
2023/04/21 1,253 1,263 1,253 1,257 29,300
2023/04/20 1,253 1,263 1,253 1,257 48,000
2023/04/19 1,251 1,257 1,249 1,256 55,500
2023/04/18 1,251 1,259 1,248 1,250 40,700
2023/04/17 1,267 1,268 1,248 1,251 60,900
2023/04/14 1,253 1,263 1,247 1,255 70,800
2023/04/13 1,249 1,259 1,244 1,248 64,400
2023/04/12 1,245 1,250 1,239 1,242 61,500
2023/04/11 1,240 1,257 1,239 1,245 68,700
2023/04/10 1,230 1,243 1,230 1,240 92,900
2023/04/07 1,236 1,238 1,224 1,227 43,600
2023/04/06 1,240 1,253 1,236 1,242 63,600
2023/04/05 1,256 1,265 1,243 1,243 94,100
2023/04/04 1,262 1,265 1,253 1,265 54,200
2023/04/03 1,260 1,278 1,254 1,274 62,500
2023/03/31 1,229 1,257 1,228 1,253 149,600
2023/03/30 1,215 1,226 1,208 1,223 40,800
2023/03/29 1,243 1,259 1,235 1,256 109,300
2023/03/28 1,268 1,268 1,229 1,232 101,600
2023/03/27 1,258 1,266 1,253 1,261 66,200
2023/03/24 1,238 1,258 1,232 1,257 64,000
2023/03/23 1,213 1,243 1,208 1,238 104,500
2023/03/22 1,235 1,235 1,221 1,222 32,200
2023/03/20 1,220 1,227 1,212 1,212 56,300
2023/03/17 1,219 1,235 1,212 1,230 48,600
2023/03/16 1,217 1,217 1,195 1,213 109,000
2023/03/15 1,230 1,242 1,227 1,236 51,400
2023/03/14 1,254 1,254 1,221 1,229 123,300
2023/03/13 1,274 1,275 1,254 1,269 105,700
2023/03/10 1,302 1,305 1,288 1,289 87,600
2023/03/09 1,310 1,321 1,303 1,313 67,700
2023/03/08 1,294 1,306 1,286 1,301 59,900
2023/03/07 1,280 1,298 1,278 1,294 58,300
2023/03/06 1,283 1,288 1,273 1,282 37,000
2023/03/03 1,277 1,284 1,274 1,283 52,400
2023/03/02 1,282 1,285 1,270 1,271 42,500
2023/03/01 1,280 1,286 1,272 1,283 48,200
2023/02/28 1,301 1,301 1,275 1,278 66,000
2023/02/27 1,307 1,323 1,294 1,296 127,400
2023/02/24 1,268 1,298 1,266 1,297 61,200
2023/02/22 1,260 1,273 1,251 1,270 52,700
2023/02/21 1,259 1,276 1,257 1,267 51,200
2023/02/20 1,270 1,280 1,241 1,251 45,700
2023/02/17 1,257 1,294 1,247 1,268 96,300
2023/02/16 1,260 1,267 1,260 1,264 23,700
2023/02/15 1,258 1,264 1,256 1,258 21,400
2023/02/14 1,269 1,275 1,258 1,258 17,500
2023/02/13 1,270 1,270 1,255 1,262 28,100
2023/02/10 1,266 1,274 1,256 1,265 20,100
2023/02/09 1,263 1,271 1,259 1,266 18,000
2023/02/08 1,264 1,268 1,256 1,256 20,600
2023/02/07 1,270 1,270 1,258 1,259 17,600
2023/02/06 1,270 1,277 1,263 1,269 29,200
2023/02/03 1,250 1,271 1,249 1,260 39,600
2023/02/02 1,250 1,258 1,240 1,252 54,200
2023/02/01 1,253 1,274 1,246 1,251 48,700
2023/01/31 1,277 1,284 1,235 1,247 111,000
2023/01/30 1,273 1,278 1,268 1,277 49,800
2023/01/27 1,272 1,276 1,267 1,268 25,800
2023/01/26 1,273 1,284 1,266 1,278 31,700
2023/01/25 1,270 1,273 1,260 1,268 36,000
2023/01/24 1,263 1,274 1,261 1,266 40,800
2023/01/23 1,247 1,265 1,246 1,262 37,500
2023/01/20 1,236 1,243 1,236 1,240 10,800
2023/01/19 1,236 1,246 1,236 1,237 14,500
2023/01/18 1,236 1,246 1,236 1,245 30,800
2023/01/17 1,250 1,250 1,238 1,243 18,700
2023/01/16 1,249 1,257 1,244 1,250 24,000
2023/01/13 1,254 1,266 1,251 1,252 42,100
2023/01/12 1,260 1,261 1,250 1,254 29,000
2023/01/11 1,254 1,261 1,249 1,261 25,700
2023/01/10 1,263 1,266 1,248 1,255 44,900
2023/01/06 1,255 1,263 1,249 1,258 37,200
2023/01/05 1,243 1,258 1,240 1,255 47,600
2023/01/04 1,271 1,271 1,240 1,243 67,100

このページの先頭へ