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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,369 | 1,376 | 1,354 | 1,357 | 10,000 |
| 2026/01/07 | 1,376 | 1,385 | 1,366 | 1,375 | 3,400 |
| 2026/01/06 | 1,369 | 1,406 | 1,369 | 1,389 | 1,900 |
| 2026/01/05 | 1,377 | 1,382 | 1,371 | 1,382 | 1,800 |
| 2025/12/30 | 1,355 | 1,393 | 1,341 | 1,377 | 4,500 |
| 2025/12/29 | 1,340 | 1,384 | 1,340 | 1,365 | 21,100 |
| 2025/12/26 | 1,371 | 1,391 | 1,339 | 1,340 | 40,900 |
| 2025/12/25 | 1,391 | 1,418 | 1,366 | 1,367 | 19,400 |
| 2025/12/24 | 1,427 | 1,427 | 1,400 | 1,400 | 3,300 |
| 2025/12/23 | 1,430 | 1,450 | 1,402 | 1,427 | 9,800 |
| 2025/12/22 | 1,415 | 1,448 | 1,401 | 1,409 | 7,200 |
| 2025/12/19 | 1,345 | 1,445 | 1,344 | 1,444 | 43,400 |
| 2025/12/18 | 1,370 | 1,370 | 1,341 | 1,346 | 3,700 |
| 2025/12/17 | 1,325 | 1,479 | 1,325 | 1,355 | 55,200 |
| 2025/12/16 | 1,339 | 1,347 | 1,292 | 1,315 | 17,700 |
| 2025/12/15 | 1,407 | 1,407 | 1,352 | 1,353 | 22,500 |
| 2025/12/12 | 1,528 | 1,598 | 1,365 | 1,393 | 53,200 |
| 2025/12/11 | 1,703 | 1,703 | 1,541 | 1,544 | 13,900 |
| 2025/12/10 | 1,742 | 1,757 | 1,723 | 1,730 | 53,600 |
| 2025/12/09 | 1,737 | 1,742 | 1,732 | 1,742 | 14,900 |
| 2025/12/08 | 1,745 | 1,745 | 1,731 | 1,741 | 38,500 |
| 2025/12/05 | 1,743 | 1,743 | 1,725 | 1,736 | 17,900 |
| 2025/12/04 | 1,712 | 1,744 | 1,712 | 1,744 | 22,700 |
| 2025/12/03 | 1,715 | 1,719 | 1,711 | 1,711 | 11,200 |
| 2025/12/02 | 1,728 | 1,728 | 1,711 | 1,714 | 17,900 |
| 2025/12/01 | 1,728 | 1,740 | 1,728 | 1,728 | 16,800 |
| 2025/11/28 | 1,740 | 1,740 | 1,722 | 1,725 | 34,200 |
| 2025/11/27 | 1,745 | 1,751 | 1,740 | 1,741 | 22,600 |
| 2025/11/26 | 1,750 | 1,760 | 1,741 | 1,751 | 24,200 |
| 2025/11/25 | 1,765 | 1,773 | 1,743 | 1,743 | 57,100 |
| 2025/11/21 | 1,787 | 1,787 | 1,743 | 1,773 | 28,400 |
| 2025/11/20 | 1,780 | 1,790 | 1,775 | 1,787 | 24,100 |
| 2025/11/19 | 1,731 | 1,850 | 1,731 | 1,770 | 80,200 |
| 2025/11/18 | 1,730 | 1,743 | 1,720 | 1,731 | 32,000 |
| 2025/11/17 | 1,755 | 1,766 | 1,659 | 1,745 | 131,600 |
| 2025/11/14 | 1,766 | 1,766 | 1,766 | 1,766 | 31,500 |
| 2025/11/13 | 1,520 | 1,520 | 1,466 | 1,466 | 20,700 |
| 2025/11/12 | 1,436 | 1,521 | 1,435 | 1,521 | 39,600 |
| 2025/11/11 | 1,438 | 1,450 | 1,428 | 1,445 | 10,100 |
| 2025/11/10 | 1,460 | 1,460 | 1,395 | 1,448 | 26,900 |
| 2025/11/07 | 1,316 | 1,400 | 1,316 | 1,400 | 24,500 |
| 2025/11/06 | 1,340 | 1,340 | 1,319 | 1,322 | 1,700 |
| 2025/11/05 | 1,334 | 1,354 | 1,319 | 1,334 | 3,200 |
| 2025/11/04 | 1,396 | 1,396 | 1,342 | 1,344 | 8,600 |
| 2025/10/31 | 1,416 | 1,416 | 1,397 | 1,397 | 7,900 |
| 2025/10/30 | 1,422 | 1,447 | 1,397 | 1,422 | 19,500 |
| 2025/10/29 | 1,440 | 1,445 | 1,420 | 1,434 | 16,200 |
| 2025/10/28 | 1,384 | 1,459 | 1,384 | 1,450 | 31,100 |
| 2025/10/27 | 1,402 | 1,402 | 1,376 | 1,383 | 13,400 |
| 2025/10/24 | 1,390 | 1,410 | 1,358 | 1,410 | 22,400 |
| 2025/10/23 | 1,374 | 1,399 | 1,365 | 1,398 | 11,300 |
| 2025/10/22 | 1,376 | 1,415 | 1,376 | 1,401 | 12,100 |
| 2025/10/21 | 1,383 | 1,444 | 1,383 | 1,388 | 27,100 |
| 2025/10/20 | 1,345 | 1,413 | 1,345 | 1,386 | 10,100 |
| 2025/10/17 | 1,403 | 1,416 | 1,375 | 1,375 | 12,100 |
| 2025/10/16 | 1,434 | 1,472 | 1,413 | 1,417 | 7,200 |
| 2025/10/15 | 1,414 | 1,438 | 1,414 | 1,418 | 5,600 |
| 2025/10/14 | 1,463 | 1,463 | 1,411 | 1,421 | 16,000 |
| 2025/10/10 | 1,470 | 1,474 | 1,454 | 1,465 | 7,300 |
| 2025/10/09 | 1,403 | 1,475 | 1,392 | 1,475 | 21,500 |
| 2025/10/08 | 1,444 | 1,493 | 1,427 | 1,433 | 25,900 |
| 2025/10/07 | 1,425 | 1,478 | 1,425 | 1,463 | 26,100 |
| 2025/10/06 | 1,400 | 1,450 | 1,395 | 1,448 | 33,700 |
| 2025/10/03 | 1,380 | 1,405 | 1,352 | 1,400 | 39,700 |
| 2025/10/02 | 1,249 | 1,410 | 1,249 | 1,407 | 48,500 |
| 2025/10/01 | 1,387 | 1,411 | 1,204 | 1,210 | 49,900 |
| 2025/09/30 | 1,400 | 1,405 | 1,376 | 1,405 | 11,900 |
| 2025/09/29 | 1,353 | 1,450 | 1,348 | 1,404 | 35,000 |
| 2025/09/26 | 1,381 | 1,409 | 1,330 | 1,383 | 36,200 |
| 2025/09/25 | 1,313 | 1,438 | 1,306 | 1,411 | 111,700 |
| 2025/09/24 | 1,216 | 1,355 | 1,202 | 1,315 | 74,100 |
| 2025/09/22 | 1,172 | 1,233 | 1,155 | 1,221 | 38,800 |
| 2025/09/19 | 1,143 | 1,143 | 1,113 | 1,113 | 11,500 |
| 2025/09/18 | 1,140 | 1,158 | 1,138 | 1,138 | 7,700 |
| 2025/09/17 | 1,139 | 1,155 | 1,126 | 1,152 | 7,800 |
| 2025/09/16 | 1,111 | 1,154 | 1,111 | 1,145 | 12,600 |
| 2025/09/12 | 1,170 | 1,172 | 1,088 | 1,110 | 35,200 |
| 2025/09/11 | 1,205 | 1,205 | 1,171 | 1,171 | 8,500 |
| 2025/09/10 | 1,191 | 1,202 | 1,174 | 1,195 | 6,500 |
| 2025/09/09 | 1,219 | 1,220 | 1,190 | 1,200 | 5,800 |
| 2025/09/08 | 1,217 | 1,243 | 1,213 | 1,219 | 11,600 |
| 2025/09/05 | 1,207 | 1,260 | 1,190 | 1,247 | 25,800 |
| 2025/09/04 | 1,168 | 1,200 | 1,168 | 1,190 | 5,400 |
| 2025/09/03 | 1,181 | 1,201 | 1,155 | 1,174 | 21,600 |
| 2025/09/02 | 1,191 | 1,206 | 1,187 | 1,200 | 8,900 |
| 2025/09/01 | 1,219 | 1,229 | 1,180 | 1,191 | 20,200 |
| 2025/08/29 | 1,165 | 1,240 | 1,145 | 1,232 | 22,200 |
| 2025/08/28 | 1,188 | 1,188 | 1,140 | 1,144 | 23,200 |
| 2025/08/27 | 1,224 | 1,275 | 1,186 | 1,190 | 68,500 |
| 2025/08/26 | 1,125 | 1,224 | 1,120 | 1,185 | 45,800 |
| 2025/08/25 | 1,136 | 1,136 | 1,110 | 1,113 | 8,000 |
| 2025/08/22 | 1,148 | 1,153 | 1,139 | 1,139 | 7,400 |
| 2025/08/21 | 1,146 | 1,150 | 1,133 | 1,138 | 9,100 |
| 2025/08/20 | 1,116 | 1,145 | 1,106 | 1,145 | 10,600 |
| 2025/08/19 | 1,124 | 1,124 | 1,100 | 1,113 | 9,900 |
| 2025/08/18 | 1,091 | 1,126 | 1,090 | 1,124 | 9,000 |
| 2025/08/15 | 1,161 | 1,161 | 1,088 | 1,088 | 38,000 |
| 2025/08/14 | 1,095 | 1,184 | 1,088 | 1,159 | 54,700 |
| 2025/08/13 | 1,120 | 1,133 | 1,099 | 1,100 | 19,000 |
| 2025/08/12 | 1,118 | 1,149 | 1,097 | 1,129 | 32,000 |
| 2025/08/08 | 1,150 | 1,150 | 1,121 | 1,122 | 21,700 |
| 2025/08/07 | 1,199 | 1,199 | 1,127 | 1,127 | 78,800 |
| 2025/08/06 | 1,233 | 1,233 | 1,162 | 1,200 | 148,500 |
| 2025/08/05 | 1,420 | 1,539 | 1,230 | 1,243 | 1,257,700 |
| 2025/08/04 | 1,330 | 1,390 | 1,303 | 1,390 | 176,500 |
| 2025/08/01 | 1,030 | 1,090 | 1,030 | 1,090 | 10,800 |
| 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 |