Ｗａｑｏｏ(4937)の株価時系列情報
Ｗａｑｏｏ(4937)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 2025/07/30 | 1,003 | 1,022 | 1,002 | 1,020 | 5,400 |
| 2025/07/29 | 1,003 | 1,020 | 1,003 | 1,019 | 3,700 |
| 2025/07/28 | 1,021 | 1,023 | 1,009 | 1,011 | 2,200 |
| 2025/07/25 | 1,003 | 1,020 | 1,003 | 1,020 | 1,300 |
| 2025/07/24 | 1,009 | 1,025 | 1,009 | 1,019 | 3,800 |
| 2025/07/23 | 1,009 | 1,022 | 1,009 | 1,022 | 7,600 |
| 2025/07/22 | 1,025 | 1,025 | 1,002 | 1,011 | 3,400 |
| 2025/07/18 | 1,000 | 1,010 | 987 | 1,010 | 2,200 |
| 2025/07/17 | 998 | 1,003 | 987 | 1,001 | 2,400 |
| 2025/07/16 | 990 | 997 | 980 | 997 | 3,000 |
| 2025/07/15 | 1,016 | 1,016 | 989 | 989 | 3,600 |
| 2025/07/14 | 985 | 1,021 | 973 | 1,018 | 13,000 |
| 2025/07/11 | 974 | 976 | 970 | 970 | 600 |
| 2025/07/10 | 973 | 974 | 965 | 965 | 1,600 |
| 2025/07/09 | 975 | 975 | 949 | 974 | 5,600 |
| 2025/07/08 | 954 | 975 | 951 | 975 | 5,200 |
| 2025/07/07 | 965 | 965 | 958 | 958 | 1,700 |
| 2025/07/04 | 967 | 967 | 960 | 965 | 2,800 |
| 2025/07/03 | 935 | 970 | 935 | 964 | 4,000 |
| 2025/07/02 | 949 | 949 | 935 | 935 | 2,400 |
| 2025/07/01 | 956 | 962 | 950 | 952 | 7,200 |
| 2025/06/30 | 952 | 962 | 952 | 956 | 1,900 |
| 2025/06/27 | 947 | 959 | 947 | 954 | 3,400 |
| 2025/06/26 | 965 | 965 | 938 | 947 | 3,600 |
| 2025/06/25 | 961 | 967 | 959 | 960 | 3,300 |
| 2025/06/24 | 977 | 977 | 960 | 974 | 4,800 |
| 2025/06/23 | 950 | 981 | 927 | 969 | 59,300 |
| 2025/06/20 | 961 | 976 | 950 | 950 | 31,700 |
| 2025/06/19 | 1,000 | 1,004 | 974 | 976 | 24,000 |
| 2025/06/18 | 1,048 | 1,050 | 1,042 | 1,043 | 1,400 |
| 2025/06/17 | 1,042 | 1,068 | 1,038 | 1,056 | 1,000 |
| 2025/06/16 | 1,038 | 1,051 | 1,038 | 1,049 | 1,100 |
| 2025/06/13 | 1,067 | 1,067 | 1,025 | 1,059 | 2,900 |
| 2025/06/12 | 1,023 | 1,070 | 1,023 | 1,070 | 2,200 |
| 2025/06/11 | 1,053 | 1,082 | 1,022 | 1,023 | 8,200 |
| 2025/06/10 | 1,105 | 1,105 | 1,049 | 1,052 | 4,000 |
| 2025/06/09 | 1,100 | 1,105 | 1,098 | 1,105 | 700 |
| 2025/06/06 | 1,095 | 1,115 | 1,095 | 1,096 | 1,700 |
| 2025/06/05 | 1,099 | 1,112 | 1,082 | 1,100 | 1,100 |
| 2025/06/04 | 1,098 | 1,099 | 1,087 | 1,099 | 6,000 |
| 2025/06/03 | 1,089 | 1,103 | 1,089 | 1,092 | 4,600 |
| 2025/06/02 | 1,110 | 1,130 | 1,089 | 1,089 | 13,900 |
| 2025/05/30 | 1,083 | 1,111 | 1,083 | 1,094 | 2,900 |
| 2025/05/29 | 1,109 | 1,120 | 1,091 | 1,095 | 4,700 |
| 2025/05/28 | 1,093 | 1,095 | 1,089 | 1,091 | 3,200 |
| 2025/05/27 | 1,080 | 1,088 | 1,070 | 1,086 | 2,700 |
| 2025/05/26 | 1,060 | 1,062 | 1,053 | 1,062 | 800 |
| 2025/05/23 | 1,061 | 1,064 | 1,054 | 1,060 | 3,100 |
| 2025/05/22 | 1,090 | 1,090 | 1,077 | 1,079 | 2,100 |
| 2025/05/21 | 1,080 | 1,080 | 1,068 | 1,068 | 700 |
| 2025/05/20 | 1,078 | 1,080 | 1,051 | 1,080 | 3,200 |
| 2025/05/19 | 1,077 | 1,077 | 1,062 | 1,067 | 1,400 |
| 2025/05/16 | 1,063 | 1,087 | 1,033 | 1,087 | 3,100 |
| 2025/05/15 | 1,077 | 1,134 | 1,016 | 1,033 | 98,500 |
| 2025/05/14 | 1,101 | 1,120 | 1,095 | 1,120 | 10,000 |
| 2025/05/13 | 1,090 | 1,110 | 1,069 | 1,101 | 5,800 |
| 2025/05/12 | 1,084 | 1,084 | 1,070 | 1,070 | 2,000 |
| 2025/05/09 | 1,065 | 1,084 | 1,063 | 1,084 | 2,000 |
| 2025/05/08 | 1,063 | 1,098 | 1,063 | 1,095 | 13,900 |
| 2025/05/07 | 1,019 | 1,098 | 1,007 | 1,040 | 59,700 |
| 2025/05/02 | 1,001 | 1,045 | 1,001 | 1,019 | 6,800 |
| 2025/05/01 | 1,012 | 1,041 | 1,000 | 1,000 | 13,000 |
| 2025/04/30 | 1,067 | 1,069 | 1,053 | 1,059 | 7,900 |
| 2025/04/28 | 1,097 | 1,099 | 1,053 | 1,067 | 6,800 |
| 2025/04/25 | 1,100 | 1,100 | 1,085 | 1,085 | 7,300 |
| 2025/04/24 | 1,113 | 1,113 | 1,083 | 1,103 | 2,800 |
| 2025/04/23 | 1,080 | 1,100 | 1,080 | 1,099 | 9,300 |
| 2025/04/22 | 1,065 | 1,090 | 1,065 | 1,080 | 3,100 |
| 2025/04/21 | 1,010 | 1,190 | 1,005 | 1,065 | 176,100 |
| 2025/04/18 | 1,014 | 1,014 | 997 | 1,007 | 3,300 |
| 2025/04/17 | 932 | 1,013 | 932 | 1,000 | 13,200 |
| 2025/04/16 | 983 | 983 | 926 | 935 | 4,900 |
| 2025/04/15 | 957 | 981 | 957 | 971 | 5,200 |
| 2025/04/14 | 934 | 963 | 934 | 963 | 3,700 |
| 2025/04/11 | 912 | 937 | 890 | 934 | 2,100 |
| 2025/04/10 | 902 | 938 | 902 | 912 | 3,900 |
| 2025/04/09 | 851 | 915 | 851 | 877 | 7,900 |
| 2025/04/08 | 830 | 976 | 800 | 848 | 33,600 |
| 2025/04/07 | 960 | 960 | 830 | 830 | 26,900 |
| 2025/04/04 | 1,012 | 1,012 | 967 | 980 | 14,300 |
| 2025/04/03 | 1,023 | 1,025 | 1,012 | 1,018 | 1,600 |
| 2025/04/02 | 1,027 | 1,050 | 1,004 | 1,023 | 5,400 |
| 2025/04/01 | 1,030 | 1,040 | 1,027 | 1,027 | 1,700 |
| 2025/03/31 | 1,030 | 1,036 | 1,020 | 1,030 | 2,300 |
| 2025/03/28 | 1,020 | 1,079 | 1,020 | 1,060 | 4,700 |
| 2025/03/27 | 1,016 | 1,033 | 1,008 | 1,033 | 1,900 |
| 2025/03/26 | 1,026 | 1,036 | 981 | 1,016 | 9,900 |
| 2025/03/25 | 1,042 | 1,042 | 1,025 | 1,026 | 1,900 |
| 2025/03/24 | 1,078 | 1,078 | 1,038 | 1,047 | 11,100 |
| 2025/03/21 | 1,086 | 1,100 | 1,063 | 1,078 | 7,000 |
| 2025/03/19 | 1,063 | 1,125 | 1,045 | 1,086 | 23,700 |
| 2025/03/18 | 1,045 | 1,065 | 1,041 | 1,057 | 5,500 |
| 2025/03/17 | 1,067 | 1,071 | 1,039 | 1,045 | 7,900 |
| 2025/03/14 | 1,027 | 1,070 | 1,025 | 1,067 | 8,700 |
| 2025/03/13 | 993 | 1,035 | 993 | 1,035 | 43,400 |
| 2025/03/12 | 985 | 1,018 | 982 | 995 | 29,000 |
| 2025/03/11 | 999 | 1,003 | 981 | 985 | 17,500 |
| 2025/03/10 | 1,090 | 1,099 | 989 | 996 | 62,400 |
| 2025/03/07 | 980 | 992 | 978 | 985 | 3,300 |
| 2025/03/06 | 984 | 997 | 982 | 991 | 2,800 |
| 2025/03/05 | 981 | 1,000 | 981 | 984 | 7,200 |
| 2025/03/04 | 981 | 999 | 981 | 996 | 3,600 |
| 2025/03/03 | 1,007 | 1,018 | 972 | 995 | 9,500 |
| 2025/02/28 | 1,019 | 1,020 | 1,003 | 1,014 | 2,700 |
| 2025/02/27 | 1,022 | 1,030 | 1,021 | 1,021 | 3,300 |
| 2025/02/26 | 1,020 | 1,022 | 1,009 | 1,022 | 4,700 |
| 2025/02/25 | 1,020 | 1,038 | 1,020 | 1,020 | 8,300 |
| 2025/02/21 | 1,026 | 1,040 | 1,013 | 1,028 | 5,500 |
| 2025/02/20 | 1,028 | 1,048 | 1,028 | 1,028 | 2,700 |
| 2025/02/19 | 1,031 | 1,059 | 1,025 | 1,044 | 2,900 |
| 2025/02/18 | 1,031 | 1,032 | 1,011 | 1,029 | 6,800 |
| 2025/02/17 | 1,051 | 1,081 | 1,031 | 1,035 | 11,500 |
| 2025/02/14 | 1,119 | 1,119 | 1,049 | 1,051 | 14,400 |
| 2025/02/13 | 1,118 | 1,155 | 1,104 | 1,149 | 21,300 |
| 2025/02/12 | 1,081 | 1,088 | 1,075 | 1,083 | 6,500 |
| 2025/02/10 | 1,068 | 1,085 | 1,067 | 1,072 | 7,600 |
| 2025/02/07 | 1,055 | 1,080 | 1,055 | 1,080 | 12,700 |
| 2025/02/06 | 1,031 | 1,055 | 1,031 | 1,055 | 17,000 |
| 2025/02/05 | 1,044 | 1,044 | 1,030 | 1,030 | 2,100 |
| 2025/02/04 | 1,041 | 1,045 | 1,036 | 1,044 | 2,000 |
| 2025/02/03 | 1,037 | 1,065 | 1,031 | 1,036 | 2,400 |
| 2025/01/31 | 1,058 | 1,058 | 1,049 | 1,049 | 1,500 |
| 2025/01/30 | 1,067 | 1,080 | 1,055 | 1,062 | 4,600 |
| 2025/01/29 | 1,056 | 1,080 | 1,038 | 1,050 | 4,700 |
| 2025/01/28 | 1,041 | 1,055 | 1,031 | 1,055 | 4,700 |
| 2025/01/27 | 1,046 | 1,052 | 1,031 | 1,031 | 6,100 |
| 2025/01/24 | 1,031 | 1,064 | 1,031 | 1,046 | 8,200 |
| 2025/01/23 | 1,074 | 1,074 | 1,043 | 1,060 | 8,200 |
| 2025/01/22 | 1,063 | 1,089 | 1,049 | 1,083 | 4,400 |
| 2025/01/21 | 1,076 | 1,088 | 1,050 | 1,066 | 6,100 |
| 2025/01/20 | 1,076 | 1,090 | 1,068 | 1,076 | 4,000 |
| 2025/01/17 | 1,085 | 1,109 | 1,075 | 1,076 | 4,400 |
| 2025/01/16 | 1,111 | 1,112 | 1,083 | 1,089 | 4,000 |
| 2025/01/15 | 1,108 | 1,137 | 1,103 | 1,104 | 6,000 |
| 2025/01/14 | 1,108 | 1,127 | 1,080 | 1,108 | 5,600 |
| 2025/01/10 | 1,110 | 1,132 | 1,071 | 1,122 | 12,200 |
| 2025/01/09 | 1,133 | 1,133 | 1,098 | 1,110 | 9,900 |
| 2025/01/08 | 1,168 | 1,186 | 1,133 | 1,133 | 14,600 |
| 2025/01/07 | 1,092 | 1,222 | 1,085 | 1,149 | 42,300 |
| 2025/01/06 | 1,101 | 1,101 | 1,080 | 1,095 | 26,100 |
| 2024/12/30 | 1,055 | 1,100 | 1,055 | 1,099 | 18,000 |
| 2024/12/27 | 1,072 | 1,072 | 1,055 | 1,055 | 20,300 |
| 2024/12/26 | 1,076 | 1,100 | 1,070 | 1,072 | 142,000 |
| 2024/12/25 | 1,180 | 1,200 | 1,121 | 1,136 | 71,900 |
| 2024/12/24 | 1,222 | 1,222 | 1,140 | 1,200 | 50,600 |
| 2024/12/23 | 1,260 | 1,260 | 1,230 | 1,233 | 9,300 |
| 2024/12/20 | 1,269 | 1,300 | 1,250 | 1,270 | 7,300 |
| 2024/12/19 | 1,237 | 1,300 | 1,215 | 1,266 | 16,500 |
| 2024/12/18 | 1,307 | 1,327 | 1,256 | 1,256 | 24,600 |
| 2024/12/17 | 1,400 | 1,405 | 1,306 | 1,306 | 33,600 |
| 2024/12/16 | 1,499 | 1,499 | 1,341 | 1,370 | 32,900 |
| 2024/12/13 | 1,540 | 1,540 | 1,425 | 1,500 | 93,900 |
| 2024/12/12 | 1,428 | 1,680 | 1,423 | 1,540 | 972,700 |
| 2024/12/11 | 1,700 | 1,840 | 1,400 | 1,400 | 894,700 |
| 2024/12/10 | 1,240 | 1,543 | 1,240 | 1,543 | 28,500 |
| 2024/12/09 | 1,225 | 1,254 | 1,225 | 1,243 | 1,600 |
| 2024/12/06 | 1,225 | 1,250 | 1,216 | 1,250 | 500 |
| 2024/12/05 | 1,267 | 1,280 | 1,250 | 1,255 | 1,600 |
| 2024/12/04 | 1,250 | 1,295 | 1,250 | 1,270 | 1,600 |
| 2024/12/03 | 1,268 | 1,268 | 1,226 | 1,250 | 900 |
| 2024/12/02 | 1,269 | 1,269 | 1,239 | 1,268 | 300 |
| 2024/11/29 | 1,263 | 1,275 | 1,245 | 1,269 | 700 |
| 2024/11/28 | 1,225 | 1,270 | 1,218 | 1,270 | 2,200 |
| 2024/11/27 | 1,257 | 1,274 | 1,239 | 1,247 | 800 |
| 2024/11/26 | 1,273 | 1,278 | 1,273 | 1,275 | 600 |
| 2024/11/25 | 1,299 | 1,299 | 1,264 | 1,284 | 2,300 |
| 2024/11/22 | 1,277 | 1,299 | 1,255 | 1,299 | 1,700 |
| 2024/11/21 | 1,307 | 1,307 | 1,307 | 1,307 | 200 |
| 2024/11/20 | 1,347 | 1,347 | 1,277 | 1,277 | 3,200 |
| 2024/11/19 | 1,254 | 1,342 | 1,210 | 1,342 | 5,400 |
| 2024/11/18 | 1,340 | 1,366 | 1,280 | 1,284 | 3,700 |
| 2024/11/15 | 1,310 | 1,370 | 1,281 | 1,370 | 3,100 |
| 2024/11/14 | 1,272 | 1,370 | 1,237 | 1,370 | 11,700 |
| 2024/11/13 | 1,257 | 1,275 | 1,210 | 1,275 | 4,600 |
| 2024/11/12 | 1,107 | 1,269 | 1,105 | 1,257 | 13,200 |
| 2024/11/11 | 1,111 | 1,115 | 1,075 | 1,101 | 10,400 |
| 2024/11/08 | 1,156 | 1,196 | 1,143 | 1,147 | 6,500 |
| 2024/11/07 | 1,158 | 1,183 | 1,158 | 1,159 | 2,100 |
| 2024/11/06 | 1,184 | 1,190 | 1,157 | 1,157 | 4,400 |
| 2024/11/05 | 1,199 | 1,199 | 1,164 | 1,193 | 2,100 |
| 2024/11/01 | 1,242 | 1,248 | 1,188 | 1,200 | 2,400 |
| 2024/10/31 | 1,216 | 1,262 | 1,182 | 1,259 | 3,000 |
| 2024/10/30 | 1,229 | 1,245 | 1,226 | 1,244 | 1,400 |
| 2024/10/29 | 1,180 | 1,203 | 1,155 | 1,203 | 1,000 |
| 2024/10/28 | 1,163 | 1,185 | 1,155 | 1,170 | 1,900 |
| 2024/10/25 | 1,177 | 1,205 | 1,150 | 1,176 | 1,500 |
| 2024/10/24 | 1,200 | 1,200 | 1,176 | 1,176 | 2,800 |
| 2024/10/23 | 1,233 | 1,233 | 1,200 | 1,208 | 1,800 |
| 2024/10/22 | 1,203 | 1,251 | 1,200 | 1,251 | 4,300 |
| 2024/10/21 | 1,270 | 1,270 | 1,205 | 1,233 | 8,200 |
| 2024/10/18 | 1,292 | 1,298 | 1,265 | 1,269 | 1,600 |
| 2024/10/17 | 1,318 | 1,318 | 1,283 | 1,284 | 2,700 |
| 2024/10/16 | 1,300 | 1,327 | 1,284 | 1,326 | 900 |
| 2024/10/15 | 1,290 | 1,309 | 1,277 | 1,300 | 3,500 |
| 2024/10/11 | 1,312 | 1,338 | 1,305 | 1,320 | 4,600 |
| 2024/10/10 | 1,333 | 1,340 | 1,305 | 1,334 | 4,200 |
| 2024/10/09 | 1,331 | 1,350 | 1,305 | 1,333 | 4,600 |
| 2024/10/08 | 1,338 | 1,347 | 1,305 | 1,321 | 6,400 |
| 2024/10/07 | 1,365 | 1,365 | 1,337 | 1,338 | 2,000 |