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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,627 | 1,627 | 1,571 | 1,614 | 9,000 |
| 2024/08/29 | 1,619 | 1,619 | 1,551 | 1,598 | 5,900 |
| 2024/08/28 | 1,600 | 1,607 | 1,574 | 1,595 | 4,200 |
| 2024/08/27 | 1,551 | 1,600 | 1,551 | 1,600 | 1,200 |
| 2024/08/26 | 1,589 | 1,598 | 1,578 | 1,578 | 1,100 |
| 2024/08/23 | 1,600 | 1,620 | 1,560 | 1,589 | 2,100 |
| 2024/08/22 | 1,566 | 1,631 | 1,541 | 1,600 | 9,400 |
| 2024/08/21 | 1,599 | 1,600 | 1,540 | 1,583 | 2,400 |
| 2024/08/20 | 1,534 | 1,596 | 1,534 | 1,595 | 2,800 |
| 2024/08/19 | 1,600 | 1,626 | 1,544 | 1,574 | 9,900 |
| 2024/08/16 | 1,581 | 1,665 | 1,499 | 1,580 | 32,700 |
| 2024/08/15 | 1,521 | 1,698 | 1,521 | 1,588 | 39,800 |
| 2024/08/14 | 1,321 | 1,543 | 1,321 | 1,401 | 38,100 |
| 2024/08/13 | 1,270 | 1,435 | 1,270 | 1,378 | 20,000 |
| 2024/08/09 | 1,302 | 1,359 | 1,270 | 1,299 | 19,400 |
| 2024/08/08 | 1,259 | 1,415 | 1,216 | 1,294 | 49,800 |
| 2024/08/07 | 1,102 | 1,372 | 1,045 | 1,349 | 119,500 |
| 2024/08/06 | 1,320 | 1,320 | 1,171 | 1,222 | 37,100 |
| 2024/08/05 | 1,650 | 1,679 | 1,364 | 1,364 | 11,400 |
| 2024/08/02 | 1,778 | 1,787 | 1,759 | 1,764 | 1,900 |
| 2024/08/01 | 1,726 | 1,800 | 1,726 | 1,798 | 2,100 |
| 2024/07/31 | 1,774 | 1,775 | 1,732 | 1,753 | 3,300 |
| 2024/07/30 | 1,767 | 1,800 | 1,758 | 1,769 | 2,500 |
| 2024/07/29 | 1,788 | 1,820 | 1,725 | 1,779 | 5,100 |
| 2024/07/26 | 1,711 | 1,789 | 1,711 | 1,788 | 2,400 |
| 2024/07/25 | 1,728 | 1,761 | 1,685 | 1,711 | 14,900 |
| 2024/07/24 | 1,802 | 1,828 | 1,800 | 1,808 | 1,700 |
| 2024/07/23 | 1,815 | 1,825 | 1,800 | 1,809 | 1,700 |
| 2024/07/22 | 1,781 | 1,818 | 1,777 | 1,815 | 1,700 |
| 2024/07/19 | 1,804 | 1,830 | 1,781 | 1,781 | 4,800 |
| 2024/07/18 | 1,842 | 1,895 | 1,814 | 1,814 | 5,200 |
| 2024/07/17 | 1,874 | 1,879 | 1,834 | 1,870 | 4,600 |
| 2024/07/16 | 1,874 | 1,876 | 1,863 | 1,876 | 5,800 |
| 2024/07/12 | 1,808 | 1,874 | 1,808 | 1,870 | 7,000 |
| 2024/07/11 | 1,763 | 1,829 | 1,763 | 1,829 | 5,400 |
| 2024/07/10 | 1,752 | 1,795 | 1,752 | 1,762 | 2,500 |
| 2024/07/09 | 1,761 | 1,772 | 1,743 | 1,772 | 2,300 |
| 2024/07/08 | 1,839 | 1,846 | 1,735 | 1,760 | 35,500 |
| 2024/07/05 | 1,801 | 1,845 | 1,801 | 1,844 | 4,300 |
| 2024/07/04 | 1,812 | 1,829 | 1,771 | 1,821 | 2,400 |
| 2024/07/03 | 1,795 | 1,815 | 1,764 | 1,815 | 2,500 |
| 2024/07/02 | 1,789 | 1,833 | 1,731 | 1,786 | 12,800 |
| 2024/07/01 | 1,770 | 1,783 | 1,742 | 1,783 | 2,400 |
| 2024/06/28 | 1,762 | 1,774 | 1,742 | 1,770 | 1,600 |
| 2024/06/27 | 1,780 | 1,800 | 1,735 | 1,777 | 10,200 |
| 2024/06/26 | 1,775 | 2,077 | 1,775 | 1,795 | 63,500 |
| 2024/06/25 | 1,739 | 1,785 | 1,739 | 1,768 | 800 |
| 2024/06/24 | 1,758 | 1,762 | 1,723 | 1,762 | 2,600 |
| 2024/06/21 | 1,761 | 1,770 | 1,731 | 1,767 | 3,400 |
| 2024/06/20 | 1,780 | 1,781 | 1,780 | 1,781 | 300 |
| 2024/06/19 | 1,834 | 1,835 | 1,789 | 1,789 | 1,300 |
| 2024/06/18 | 1,855 | 1,855 | 1,816 | 1,847 | 2,400 |
| 2024/06/17 | 1,819 | 1,844 | 1,782 | 1,815 | 8,500 |
| 2024/06/14 | 1,746 | 1,799 | 1,746 | 1,788 | 3,900 |
| 2024/06/13 | 1,798 | 1,798 | 1,741 | 1,748 | 5,400 |
| 2024/06/12 | 1,806 | 1,806 | 1,798 | 1,798 | 700 |
| 2024/06/11 | 1,788 | 1,809 | 1,757 | 1,778 | 5,000 |
| 2024/06/10 | 1,796 | 1,807 | 1,750 | 1,790 | 5,000 |
| 2024/06/07 | 1,810 | 1,810 | 1,762 | 1,800 | 4,100 |
| 2024/06/06 | 1,772 | 1,789 | 1,765 | 1,789 | 500 |
| 2024/06/05 | 1,826 | 1,826 | 1,766 | 1,801 | 2,500 |
| 2024/06/04 | 1,807 | 1,842 | 1,798 | 1,826 | 4,200 |
| 2024/06/03 | 1,796 | 1,867 | 1,793 | 1,867 | 6,300 |
| 2024/05/31 | 1,805 | 1,805 | 1,762 | 1,796 | 2,300 |
| 2024/05/30 | 1,781 | 1,819 | 1,781 | 1,819 | 1,300 |
| 2024/05/29 | 1,813 | 1,821 | 1,790 | 1,790 | 2,500 |
| 2024/05/28 | 1,817 | 1,829 | 1,781 | 1,829 | 5,400 |
| 2024/05/27 | 1,801 | 1,818 | 1,753 | 1,817 | 2,800 |
| 2024/05/24 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2024/05/23 | 1,790 | 1,801 | 1,783 | 1,800 | 1,200 |
| 2024/05/22 | 1,780 | 1,822 | 1,780 | 1,806 | 3,800 |
| 2024/05/21 | 1,769 | 1,800 | 1,757 | 1,795 | 4,500 |
| 2024/05/20 | 1,765 | 1,807 | 1,750 | 1,776 | 3,700 |
| 2024/05/17 | 1,765 | 1,801 | 1,725 | 1,768 | 16,200 |
| 2024/05/16 | 1,775 | 1,781 | 1,691 | 1,781 | 30,900 |
| 2024/05/15 | 1,804 | 1,840 | 1,752 | 1,752 | 22,800 |
| 2024/05/14 | 1,764 | 1,830 | 1,760 | 1,823 | 15,300 |
| 2024/05/13 | 1,854 | 1,854 | 1,801 | 1,834 | 4,600 |
| 2024/05/10 | 1,824 | 1,841 | 1,810 | 1,835 | 9,600 |
| 2024/05/09 | 1,828 | 1,861 | 1,819 | 1,823 | 7,300 |
| 2024/05/08 | 1,898 | 1,957 | 1,806 | 1,828 | 58,400 |
| 2024/05/07 | 1,791 | 1,920 | 1,791 | 1,898 | 33,100 |
| 2024/05/02 | 1,790 | 1,839 | 1,790 | 1,829 | 5,800 |
| 2024/05/01 | 1,782 | 1,795 | 1,744 | 1,789 | 2,500 |
| 2024/04/30 | 1,746 | 1,814 | 1,746 | 1,782 | 5,700 |
| 2024/04/26 | 1,758 | 1,814 | 1,746 | 1,746 | 15,100 |
| 2024/04/25 | 1,676 | 1,767 | 1,676 | 1,767 | 13,300 |
| 2024/04/24 | 1,701 | 1,759 | 1,686 | 1,687 | 5,600 |
| 2024/04/23 | 1,697 | 1,720 | 1,673 | 1,702 | 7,500 |
| 2024/04/22 | 1,643 | 1,697 | 1,610 | 1,697 | 8,400 |
| 2024/04/19 | 1,684 | 1,695 | 1,578 | 1,660 | 16,600 |
| 2024/04/18 | 1,656 | 1,684 | 1,609 | 1,684 | 13,100 |
| 2024/04/17 | 1,576 | 1,634 | 1,556 | 1,634 | 28,600 |
| 2024/04/16 | 1,622 | 1,645 | 1,576 | 1,582 | 27,100 |
| 2024/04/15 | 1,626 | 1,666 | 1,623 | 1,623 | 7,800 |
| 2024/04/12 | 1,710 | 1,750 | 1,618 | 1,656 | 25,900 |
| 2024/04/11 | 1,780 | 1,801 | 1,706 | 1,746 | 18,200 |
| 2024/04/10 | 1,788 | 1,846 | 1,788 | 1,797 | 9,000 |
| 2024/04/09 | 1,762 | 1,793 | 1,740 | 1,792 | 5,500 |
| 2024/04/08 | 1,749 | 1,781 | 1,749 | 1,762 | 3,400 |
| 2024/04/05 | 1,699 | 1,799 | 1,680 | 1,758 | 9,900 |
| 2024/04/04 | 1,724 | 1,749 | 1,691 | 1,714 | 12,200 |
| 2024/04/03 | 1,714 | 1,750 | 1,714 | 1,723 | 4,600 |
| 2024/04/02 | 1,769 | 1,795 | 1,740 | 1,751 | 16,600 |
| 2024/04/01 | 1,826 | 1,838 | 1,773 | 1,790 | 12,400 |
| 2024/03/29 | 1,855 | 1,878 | 1,824 | 1,826 | 6,500 |
| 2024/03/28 | 1,840 | 1,864 | 1,830 | 1,857 | 2,500 |
| 2024/03/27 | 1,828 | 1,877 | 1,828 | 1,850 | 5,900 |
| 2024/03/26 | 1,812 | 1,860 | 1,801 | 1,830 | 4,500 |
| 2024/03/25 | 1,845 | 1,863 | 1,820 | 1,820 | 7,700 |
| 2024/03/22 | 1,878 | 1,885 | 1,850 | 1,862 | 13,000 |
| 2024/03/21 | 1,844 | 1,894 | 1,840 | 1,878 | 29,800 |
| 2024/03/19 | 1,830 | 1,880 | 1,780 | 1,830 | 41,500 |
| 2024/03/18 | 1,863 | 1,877 | 1,761 | 1,831 | 52,100 |
| 2024/03/15 | 1,808 | 1,924 | 1,773 | 1,920 | 60,700 |
| 2024/03/14 | 1,750 | 1,799 | 1,750 | 1,780 | 18,300 |
| 2024/03/13 | 1,772 | 1,800 | 1,747 | 1,750 | 18,200 |
| 2024/03/12 | 1,768 | 1,805 | 1,746 | 1,781 | 27,000 |
| 2024/03/11 | 1,735 | 1,808 | 1,718 | 1,790 | 32,700 |
| 2024/03/08 | 1,731 | 1,756 | 1,711 | 1,725 | 41,100 |
| 2024/03/07 | 1,734 | 1,755 | 1,674 | 1,691 | 46,700 |
| 2024/03/06 | 1,750 | 1,775 | 1,717 | 1,734 | 24,000 |
| 2024/03/05 | 1,750 | 1,750 | 1,683 | 1,750 | 34,200 |
| 2024/03/04 | 1,820 | 1,836 | 1,755 | 1,759 | 45,600 |
| 2024/03/01 | 1,849 | 1,849 | 1,800 | 1,845 | 16,000 |
| 2024/02/29 | 1,825 | 1,849 | 1,799 | 1,825 | 23,900 |
| 2024/02/28 | 1,805 | 1,869 | 1,799 | 1,830 | 16,600 |
| 2024/02/27 | 1,829 | 1,847 | 1,787 | 1,802 | 20,300 |
| 2024/02/26 | 1,837 | 1,854 | 1,801 | 1,821 | 19,800 |
| 2024/02/22 | 1,811 | 1,830 | 1,734 | 1,804 | 73,600 |
| 2024/02/21 | 1,858 | 1,892 | 1,811 | 1,816 | 26,400 |
| 2024/02/20 | 1,886 | 1,903 | 1,845 | 1,861 | 28,400 |
| 2024/02/19 | 1,860 | 1,921 | 1,842 | 1,886 | 37,200 |
| 2024/02/16 | 1,868 | 1,959 | 1,840 | 1,860 | 46,200 |
| 2024/02/15 | 1,917 | 1,921 | 1,870 | 1,879 | 40,300 |
| 2024/02/14 | 1,910 | 1,941 | 1,845 | 1,903 | 58,500 |
| 2024/02/13 | 2,039 | 2,060 | 1,950 | 1,981 | 60,600 |
| 2024/02/09 | 2,002 | 2,039 | 1,986 | 2,032 | 16,400 |
| 2024/02/08 | 2,040 | 2,045 | 1,982 | 2,026 | 27,400 |
| 2024/02/07 | 2,020 | 2,059 | 1,999 | 2,011 | 18,900 |
| 2024/02/06 | 2,117 | 2,135 | 2,021 | 2,035 | 26,700 |
| 2024/02/05 | 2,045 | 2,122 | 2,040 | 2,090 | 24,300 |
| 2024/02/02 | 1,991 | 2,085 | 1,991 | 2,055 | 15,300 |
| 2024/02/01 | 2,019 | 2,020 | 1,969 | 1,995 | 21,300 |
| 2024/01/31 | 1,989 | 2,074 | 1,986 | 2,045 | 27,700 |
| 2024/01/30 | 2,000 | 2,030 | 1,988 | 1,992 | 18,600 |
| 2024/01/29 | 2,099 | 2,099 | 1,970 | 2,000 | 48,500 |
| 2024/01/26 | 2,062 | 2,067 | 2,003 | 2,055 | 29,400 |
| 2024/01/25 | 2,169 | 2,206 | 2,045 | 2,082 | 35,600 |
| 2024/01/24 | 2,237 | 2,237 | 2,101 | 2,164 | 27,000 |
| 2024/01/23 | 2,275 | 2,325 | 2,190 | 2,200 | 43,400 |
| 2024/01/22 | 2,236 | 2,270 | 2,206 | 2,253 | 19,500 |
| 2024/01/19 | 2,180 | 2,226 | 2,179 | 2,192 | 8,100 |
| 2024/01/18 | 2,152 | 2,207 | 2,147 | 2,185 | 12,700 |
| 2024/01/17 | 2,210 | 2,210 | 2,140 | 2,160 | 15,900 |
| 2024/01/16 | 2,252 | 2,252 | 2,170 | 2,210 | 23,400 |
| 2024/01/15 | 2,281 | 2,308 | 2,171 | 2,215 | 35,900 |
| 2024/01/12 | 2,260 | 2,300 | 2,231 | 2,274 | 19,100 |
| 2024/01/11 | 2,353 | 2,398 | 2,250 | 2,300 | 28,300 |
| 2024/01/10 | 2,412 | 2,469 | 2,346 | 2,365 | 24,900 |
| 2024/01/09 | 2,221 | 2,390 | 2,221 | 2,362 | 51,700 |
| 2024/01/05 | 2,291 | 2,320 | 2,197 | 2,212 | 24,500 |
| 2024/01/04 | 2,220 | 2,314 | 2,170 | 2,300 | 31,500 |
| 2023/12/29 | 2,212 | 2,309 | 2,190 | 2,299 | 34,700 |
| 2023/12/28 | 2,321 | 2,321 | 2,221 | 2,262 | 25,900 |
| 2023/12/27 | 2,266 | 2,346 | 2,233 | 2,324 | 39,200 |
| 2023/12/26 | 2,350 | 2,450 | 2,273 | 2,302 | 30,700 |
| 2023/12/25 | 2,490 | 2,511 | 2,263 | 2,347 | 73,300 |
| 2023/12/22 | 2,633 | 2,633 | 2,442 | 2,511 | 71,300 |
| 2023/12/21 | 2,529 | 2,608 | 2,439 | 2,608 | 58,900 |
| 2023/12/20 | 2,577 | 2,660 | 2,480 | 2,517 | 104,700 |
| 2023/12/19 | 2,470 | 2,575 | 2,436 | 2,534 | 81,800 |
| 2023/12/18 | 2,417 | 2,470 | 2,400 | 2,423 | 25,800 |
| 2023/12/15 | 2,438 | 2,480 | 2,386 | 2,417 | 40,000 |
| 2023/12/14 | 2,410 | 2,466 | 2,341 | 2,415 | 50,800 |
| 2023/12/13 | 2,368 | 2,500 | 2,368 | 2,430 | 87,200 |
| 2023/12/12 | 2,443 | 2,522 | 2,335 | 2,341 | 113,600 |
| 2023/12/11 | 2,380 | 2,513 | 2,319 | 2,438 | 160,900 |
| 2023/12/08 | 2,183 | 2,284 | 2,122 | 2,284 | 74,700 |
| 2023/12/07 | 2,185 | 2,332 | 2,152 | 2,183 | 155,500 |
| 2023/12/06 | 2,020 | 2,215 | 2,004 | 2,172 | 103,900 |
| 2023/12/05 | 1,979 | 2,014 | 1,926 | 2,004 | 79,700 |
| 2023/12/04 | 1,900 | 1,997 | 1,881 | 1,930 | 99,500 |
| 2023/12/01 | 1,808 | 1,908 | 1,783 | 1,900 | 59,500 |
| 2023/11/30 | 1,780 | 1,830 | 1,777 | 1,801 | 32,700 |
| 2023/11/29 | 1,789 | 1,827 | 1,760 | 1,797 | 38,000 |
| 2023/11/28 | 1,810 | 1,820 | 1,750 | 1,806 | 42,500 |
| 2023/11/27 | 1,720 | 1,785 | 1,702 | 1,779 | 71,200 |
| 2023/11/24 | 1,770 | 1,800 | 1,712 | 1,713 | 90,600 |
| 2023/11/22 | 1,767 | 1,826 | 1,745 | 1,759 | 104,000 |
| 2023/11/21 | 1,986 | 2,066 | 1,793 | 1,806 | 478,300 |
| 2023/11/20 | 1,691 | 2,025 | 1,610 | 1,946 | 697,000 |
| 2023/11/17 | 1,740 | 1,768 | 1,730 | 1,730 | 276,500 |
| 2023/11/16 | 2,230 | 2,230 | 2,230 | 2,230 | 4,900 |
| 2023/11/15 | 2,615 | 2,770 | 2,590 | 2,730 | 95,500 |
| 2023/11/14 | 2,526 | 2,666 | 2,480 | 2,643 | 49,300 |
| 2023/11/13 | 2,390 | 2,588 | 2,251 | 2,505 | 76,700 |
| 2023/11/10 | 2,300 | 2,355 | 2,265 | 2,346 | 10,100 |
| 2023/11/09 | 2,253 | 2,337 | 2,245 | 2,337 | 8,500 |
| 2023/11/08 | 2,308 | 2,343 | 2,250 | 2,280 | 13,000 |