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
2022/12/30 1,113 1,113 1,067 1,098 10,400
2022/12/29 1,132 1,145 1,104 1,114 16,100
2022/12/28 1,096 1,128 1,050 1,112 38,300
2022/12/27 1,094 1,130 1,090 1,111 29,900
2022/12/26 1,066 1,142 1,060 1,097 38,000
2022/12/23 1,050 1,086 1,034 1,073 30,900
2022/12/22 1,044 1,093 1,044 1,077 32,900
2022/12/21 1,024 1,075 1,024 1,064 29,900
2022/12/20 1,121 1,121 1,022 1,039 80,700
2022/12/19 1,096 1,140 1,090 1,134 33,800
2022/12/16 1,120 1,130 1,081 1,096 39,300
2022/12/15 1,148 1,210 1,131 1,150 61,200
2022/12/14 1,155 1,175 1,123 1,142 50,800
2022/12/13 1,188 1,209 1,158 1,165 54,300
2022/12/12 1,278 1,278 1,188 1,188 69,100
2022/12/09 1,323 1,323 1,239 1,268 52,300
2022/12/08 1,340 1,385 1,280 1,293 104,600
2022/12/07 1,268 1,359 1,252 1,357 150,000
2022/12/06 1,264 1,314 1,230 1,304 131,900
2022/12/05 1,400 1,424 1,234 1,294 223,700
2022/12/02 1,395 1,497 1,318 1,373 314,200
2022/12/01 1,421 1,597 1,352 1,395 538,400
2022/11/30 1,481 1,742 1,417 1,420 1,266,300
2022/11/29 1,685 1,795 1,492 1,492 2,602,200
2022/11/28 1,255 1,495 1,239 1,495 1,303,700
2022/11/25 1,227 1,343 1,176 1,195 479,900
2022/11/24 1,400 1,494 1,200 1,225 1,107,100
2022/11/22 1,336 1,336 1,161 1,336 1,282,200
2022/11/21 1,036 1,036 1,036 1,036 14,600
2022/11/18 935 939 870 886 37,800
2022/11/17 932 932 885 913 11,000
2022/11/16 930 935 918 930 2,800
2022/11/15 922 935 902 935 13,400
2022/11/14 938 950 925 936 12,000
2022/11/11 920 949 918 943 21,300
2022/11/10 933 934 900 911 6,300
2022/11/09 948 948 932 942 6,100
2022/11/08 935 938 907 933 12,700
2022/11/07 969 969 940 950 4,800
2022/11/04 935 952 928 952 3,000
2022/11/02 958 965 912 950 11,300
2022/11/01 948 970 916 935 10,900
2022/10/31 911 980 911 940 22,400
2022/10/28 890 908 890 900 3,200
2022/10/27 889 911 889 899 6,200
2022/10/26 908 908 889 889 3,500
2022/10/25 899 913 897 909 16,800
2022/10/24 888 907 865 900 33,100
2022/10/21 898 905 888 888 6,100
2022/10/20 915 915 896 913 2,700
2022/10/19 908 913 885 910 11,000
2022/10/18 889 919 869 893 10,100
2022/10/17 878 890 861 883 10,500
2022/10/14 880 880 828 875 15,600
2022/10/13 854 870 844 859 4,200
2022/10/12 854 877 850 869 13,800
2022/10/11 853 854 841 854 13,200
2022/10/07 840 868 836 853 8,300
2022/10/06 846 849 830 840 4,100
2022/10/05 846 876 836 846 10,600
2022/10/04 816 866 812 846 33,000
2022/10/03 800 808 785 801 6,700
2022/09/30 795 802 762 788 7,000
2022/09/29 829 829 801 802 8,200
2022/09/28 830 844 822 832 10,100
2022/09/27 846 846 825 844 8,900
2022/09/26 831 858 816 850 25,100
2022/09/22 807 834 792 831 15,300
2022/09/21 803 810 788 792 8,700
2022/09/20 840 840 801 801 14,600
2022/09/16 825 847 819 825 16,700
2022/09/15 810 836 808 825 14,500
2022/09/14 812 820 785 810 14,400
2022/09/13 806 840 798 818 27,300
2022/09/12 790 811 785 801 11,700
2022/09/09 780 802 773 788 21,300
2022/09/08 779 825 770 795 26,400
2022/09/07 769 782 760 782 25,300
2022/09/06 803 908 777 784 312,800
2022/09/05 732 758 720 758 7,300
2022/09/02 742 742 720 726 5,700
2022/09/01 728 733 714 727 15,700
2022/08/31 766 780 725 730 37,600
2022/08/30 761 798 757 765 8,500
2022/08/29 753 768 751 752 32,300
2022/08/26 812 812 770 783 24,500
2022/08/25 786 826 786 797 34,800
2022/08/24 757 799 756 771 32,400
2022/08/23 771 780 762 762 14,900
2022/08/22 798 800 773 782 19,800
2022/08/19 813 831 787 796 34,500
2022/08/18 838 838 755 804 116,900
2022/08/17 860 877 810 837 90,300
2022/08/16 865 906 865 865 52,700
2022/08/15 994 994 863 863 73,900
2022/08/12 975 1,024 940 979 158,000
2022/08/10 939 939 848 900 22,100
2022/08/09 980 980 926 928 16,000
2022/08/08 959 988 937 980 25,800
2022/08/05 940 959 938 957 19,700
2022/08/04 944 958 922 952 22,200
2022/08/03 920 947 906 941 33,500
2022/08/02 903 925 891 920 20,700
2022/08/01 920 920 890 910 12,600
2022/07/29 891 927 873 910 36,600
2022/07/28 855 892 846 892 25,200
2022/07/27 835 856 831 851 12,400
2022/07/26 864 865 842 844 14,300
2022/07/25 893 893 835 864 42,500
2022/07/22 878 897 863 897 20,300
2022/07/21 865 890 850 880 19,300
2022/07/20 860 871 830 865 25,300
2022/07/19 885 890 853 862 27,500
2022/07/15 848 875 830 870 30,200
2022/07/14 837 864 835 849 25,700
2022/07/13 885 899 845 852 48,500
2022/07/12 877 917 860 894 34,000
2022/07/11 886 900 855 881 48,000
2022/07/08 937 940 883 884 66,300
2022/07/07 875 947 868 907 103,000
2022/07/06 863 965 843 875 108,500
2022/07/05 879 912 841 878 120,900
2022/07/04 939 999 871 878 484,600
2022/07/01 826 969 821 969 648,300
2022/06/30 840 894 816 819 152,600
2022/06/29 850 864 795 815 209,600
2022/06/28 766 900 746 865 365,900
2022/06/27 791 803 765 770 175,800
2022/06/24 873 873 777 806 516,300
2022/06/23 865 975 831 858 1,052,200
2022/06/22 950 1,070 835 835 2,496,200
2022/06/21 1,033 1,033 895 920 948,000
2022/06/20 883 883 883 883 20,100
2022/06/17 639 733 638 733 78,800
2022/06/16 643 684 604 649 61,900
2022/06/15 735 735 623 623 101,800
2022/06/14 667 769 662 735 216,800
2022/06/13 760 776 663 675 104,000
2022/06/10 721 765 705 757 56,400
2022/06/09 690 753 683 731 88,900
2022/06/08 655 713 654 700 71,800
2022/06/07 666 682 650 660 59,300
2022/06/06 639 682 628 668 110,800
2022/06/03 601 658 601 653 171,600
2022/06/02 609 618 589 592 52,800
2022/06/01 600 628 589 599 95,600
2022/05/31 560 632 560 610 192,700
2022/05/30 566 581 543 560 45,700
2022/05/27 536 575 530 565 91,300
2022/05/26 526 541 519 526 37,400
2022/05/25 555 555 522 526 27,400
2022/05/24 579 579 545 549 45,600
2022/05/23 564 579 555 570 41,800
2022/05/20 576 586 555 567 80,000
2022/05/19 608 614 575 578 118,500
2022/05/18 674 711 615 638 623,600
2022/05/17 573 674 565 674 708,200
2022/05/16 600 600 560 574 30,100
2022/05/13 561 591 550 584 39,300
2022/05/12 588 590 563 564 31,200
2022/05/11 594 625 588 598 47,200
2022/05/10 615 616 572 604 60,500
2022/05/09 636 636 609 616 56,800
2022/05/06 671 676 642 642 92,200
2022/05/02 768 791 669 681 434,000
2022/04/28 879 984 763 783 1,978,600
2022/04/27 849 864 835 864 174,700
2022/04/26 714 714 714 714 9,900
2022/04/25 633 651 607 614 95,700
2022/04/22 662 709 646 652 192,100
2022/04/21 686 745 663 666 329,100
2022/04/20 769 790 691 696 262,100
2022/04/19 826 844 753 762 295,900
2022/04/18 863 974 817 835 638,200
2022/04/15 978 1,040 856 905 878,400
2022/04/14 1,022 1,105 993 993 1,268,000
2022/04/13 1,093 1,093 879 955 1,379,800
2022/04/12 943 943 943 943 13,200
2022/04/11 748 793 726 793 71,400
2022/04/08 783 888 693 693 1,027,200
2022/04/07 658 738 640 738 111,500
2022/04/06 614 687 601 638 92,700
2022/04/05 606 678 583 597 87,100
2022/04/04 571 603 565 581 39,700
2022/04/01 550 565 530 565 23,800
2022/03/31 506 547 502 545 18,000
2022/03/30 500 509 489 500 9,900
2022/03/29 489 499 482 498 10,700
2022/03/28 494 494 483 484 6,400
2022/03/25 494 508 486 490 16,700
2022/03/24 495 496 483 494 8,200
2022/03/23 491 496 490 495 4,500
2022/03/22 492 492 476 488 7,200
2022/03/18 485 490 482 490 6,300
2022/03/17 493 503 479 493 8,400
2022/03/16 479 489 479 489 2,700
2022/03/15 474 480 474 480 400
2022/03/14 475 482 471 478 3,500
2022/03/11 475 475 455 475 1,800
2022/03/10 478 480 475 479 700
2022/03/09 458 467 457 457 1,800
2022/03/08 466 474 453 474 6,100
2022/03/07 490 490 464 472 4,600
2022/03/04 495 495 470 490 5,500
2022/03/03 495 505 470 487 10,800
2022/03/02 484 490 475 490 4,500
2022/03/01 455 486 455 482 14,500
2022/02/28 446 470 445 454 11,600
2022/02/25 444 468 441 454 6,900
2022/02/24 454 456 446 447 7,200
2022/02/22 457 465 456 456 2,900
2022/02/21 458 468 457 458 2,100
2022/02/18 461 468 456 463 4,000
2022/02/17 463 473 460 460 7,900
2022/02/16 469 473 463 463 4,400
2022/02/15 474 474 460 462 17,700
2022/02/14 495 511 488 490 11,600
2022/02/10 511 520 502 506 7,500
2022/02/09 500 510 500 509 4,600
2022/02/08 495 500 490 500 3,900
2022/02/07 500 500 495 495 1,400
2022/02/04 489 498 485 496 10,100
2022/02/03 511 511 493 496 5,100
2022/02/02 515 525 505 520 10,500
2022/02/01 515 543 501 501 6,500
2022/01/31 489 527 483 508 10,700
2022/01/28 477 488 464 474 13,500
2022/01/27 520 520 481 485 12,900
2022/01/26 493 518 489 517 11,400
2022/01/25 518 518 492 500 9,000
2022/01/24 500 520 493 518 18,100
2022/01/21 511 518 496 506 18,800
2022/01/20 520 521 510 513 31,600
2022/01/19 543 550 515 520 17,200
2022/01/18 561 572 545 546 19,600
2022/01/17 590 590 561 562 10,400
2022/01/14 584 596 581 593 5,600
2022/01/13 604 604 580 600 8,900
2022/01/12 605 607 596 602 2,300
2022/01/11 590 596 586 593 4,400
2022/01/07 623 623 588 610 21,300
2022/01/06 629 629 616 627 6,200
2022/01/05 639 639 629 631 4,400
2022/01/04 637 650 637 646 5,000

このページの先頭へ