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

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
2021/12/30 624 640 624 627 14,900
2021/12/29 620 659 620 644 11,400
2021/12/28 625 636 616 617 75,000
2021/12/27 656 658 635 637 37,000
2021/12/24 680 682 662 671 14,100
2021/12/23 676 680 660 673 10,400
2021/12/22 681 685 663 676 6,400
2021/12/21 668 679 651 651 11,000
2021/12/20 680 691 670 670 8,100
2021/12/17 691 697 684 684 3,900
2021/12/16 711 712 694 694 9,200
2021/12/15 690 712 683 711 7,100
2021/12/14 690 698 682 682 6,400
2021/12/13 722 722 691 700 15,100
2021/12/10 722 725 719 722 5,300
2021/12/09 711 727 711 721 3,800
2021/12/08 727 733 716 716 13,600
2021/12/07 721 721 700 715 7,700
2021/12/06 721 721 696 721 6,200
2021/12/03 703 714 692 714 4,800
2021/12/02 696 721 696 706 13,100
2021/12/01 673 696 663 683 20,600
2021/11/30 732 746 681 681 20,700
2021/11/29 723 745 721 724 9,100
2021/11/26 755 755 741 746 8,200
2021/11/25 737 754 736 740 12,000
2021/11/24 752 759 735 737 15,700
2021/11/22 762 764 740 758 20,300
2021/11/19 795 800 758 769 29,800
2021/11/18 814 814 792 794 29,900
2021/11/17 846 848 814 816 36,600
2021/11/16 914 916 811 865 157,600
2021/11/15 861 926 847 916 166,500
2021/11/12 1,149 1,152 1,132 1,146 10,700
2021/11/11 1,087 1,120 1,079 1,092 22,400
2021/11/10 1,140 1,148 1,131 1,147 5,700
2021/11/09 1,198 1,198 1,140 1,140 7,400
2021/11/08 1,185 1,185 1,149 1,172 8,600
2021/11/05 1,188 1,188 1,131 1,166 15,200
2021/11/04 1,220 1,238 1,186 1,190 8,800
2021/11/02 1,140 1,199 1,127 1,194 9,100
2021/11/01 1,184 1,184 1,137 1,138 9,600
2021/10/29 1,202 1,202 1,159 1,160 4,900
2021/10/28 1,216 1,220 1,200 1,201 3,600
2021/10/27 1,214 1,216 1,200 1,216 3,600
2021/10/26 1,223 1,244 1,196 1,217 8,800
2021/10/25 1,217 1,242 1,210 1,223 8,900
2021/10/22 1,180 1,242 1,180 1,242 4,700
2021/10/21 1,204 1,224 1,185 1,185 3,100
2021/10/20 1,195 1,218 1,192 1,204 2,400
2021/10/19 1,224 1,224 1,201 1,201 2,800
2021/10/18 1,238 1,246 1,215 1,229 7,700
2021/10/15 1,184 1,218 1,178 1,210 10,900
2021/10/14 1,174 1,183 1,141 1,177 8,000
2021/10/13 1,188 1,200 1,128 1,146 12,100
2021/10/12 1,216 1,216 1,172 1,181 4,400
2021/10/11 1,181 1,212 1,181 1,212 4,300
2021/10/08 1,200 1,206 1,173 1,174 5,700
2021/10/07 1,200 1,215 1,171 1,194 16,200
2021/10/06 1,200 1,227 1,183 1,201 7,800
2021/10/05 1,200 1,216 1,173 1,200 10,400
2021/10/04 1,200 1,227 1,144 1,225 28,400
2021/10/01 1,214 1,214 1,176 1,193 7,200
2021/09/30 1,242 1,250 1,202 1,214 5,500
2021/09/29 1,230 1,238 1,195 1,212 9,500
2021/09/28 1,290 1,290 1,222 1,240 11,800
2021/09/27 1,261 1,342 1,261 1,287 20,200
2021/09/24 1,218 1,290 1,218 1,261 21,500
2021/09/22 1,226 1,228 1,192 1,199 18,500
2021/09/21 1,261 1,263 1,200 1,226 42,300
2021/09/17 1,298 1,310 1,279 1,287 6,700
2021/09/16 1,360 1,360 1,271 1,278 42,800
2021/09/15 1,371 1,371 1,323 1,345 25,400
2021/09/14 1,384 1,415 1,372 1,375 17,200
2021/09/13 1,392 1,401 1,374 1,383 11,500
2021/09/10 1,410 1,410 1,384 1,385 8,700
2021/09/09 1,448 1,452 1,372 1,382 17,100
2021/09/08 1,386 1,437 1,379 1,437 14,100
2021/09/07 1,387 1,400 1,372 1,388 7,000
2021/09/06 1,386 1,402 1,368 1,387 6,800
2021/09/03 1,366 1,409 1,366 1,372 5,900
2021/09/02 1,406 1,423 1,351 1,392 19,100
2021/09/01 1,427 1,432 1,400 1,414 14,200
2021/08/31 1,405 1,436 1,393 1,427 20,200
2021/08/30 1,403 1,430 1,385 1,409 13,300
2021/08/27 1,401 1,439 1,381 1,381 15,800
2021/08/26 1,381 1,468 1,381 1,449 11,600
2021/08/25 1,366 1,390 1,366 1,381 4,500
2021/08/24 1,390 1,391 1,353 1,366 4,400
2021/08/23 1,365 1,390 1,338 1,339 3,500
2021/08/20 1,357 1,399 1,320 1,365 10,800
2021/08/19 1,383 1,424 1,376 1,385 8,300
2021/08/18 1,405 1,418 1,356 1,404 9,100
2021/08/17 1,410 1,459 1,382 1,405 17,600
2021/08/16 1,610 1,610 1,422 1,422 21,400
2021/08/13 1,660 1,660 1,569 1,598 10,200
2021/08/12 1,573 1,650 1,573 1,620 2,500
2021/08/11 1,686 1,687 1,586 1,610 6,400
2021/08/10 1,596 1,665 1,556 1,665 17,400
2021/08/06 1,591 1,593 1,510 1,516 24,800
2021/08/05 1,717 1,717 1,615 1,620 21,600
2021/08/04 1,740 1,807 1,688 1,707 10,700
2021/08/03 1,781 1,820 1,727 1,731 7,400
2021/08/02 1,828 1,832 1,781 1,781 5,800
2021/07/30 1,786 1,857 1,734 1,788 30,200
2021/07/29 1,813 1,865 1,790 1,810 18,600
2021/07/28 1,938 1,938 1,800 1,834 15,500
2021/07/27 1,870 1,938 1,852 1,938 12,400
2021/07/26 1,874 1,920 1,870 1,885 18,600
2021/07/21 2,025 2,040 1,852 1,880 72,500
2021/07/20 2,001 2,083 2,000 2,000 19,300
2021/07/19 2,090 2,090 1,996 2,012 42,300
2021/07/16 2,137 2,200 2,100 2,105 21,900
2021/07/15 2,190 2,219 2,115 2,151 54,100
2021/07/14 2,091 2,170 2,091 2,156 51,100
2021/07/13 2,001 2,110 2,001 2,085 46,800
2021/07/12 2,023 2,026 1,991 2,001 33,800
2021/07/09 1,990 2,049 1,960 2,049 36,000
2021/07/08 2,063 2,079 2,004 2,018 79,300
2021/07/07 2,119 2,150 2,089 2,095 48,400
2021/07/06 2,210 2,240 2,123 2,130 115,900
2021/07/05 2,250 2,272 2,167 2,207 158,500
2021/07/02 2,149 2,252 2,132 2,220 346,800
2021/07/01 2,136 2,230 2,112 2,143 376,800
2021/06/30 2,250 2,510 2,200 2,229 2,684,200
2021/06/29 2,362 2,375 2,125 2,170 2,190,400

このページの先頭へ