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 |
---|---|---|---|---|---|
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 |
2023/11/07 | 2,314 | 2,370 | 2,304 | 2,350 | 5,700 |
2023/11/06 | 2,383 | 2,432 | 2,331 | 2,344 | 18,500 |
2023/11/02 | 2,350 | 2,369 | 2,294 | 2,362 | 14,400 |
2023/11/01 | 2,310 | 2,366 | 2,275 | 2,300 | 16,200 |
2023/10/31 | 2,277 | 2,356 | 2,259 | 2,310 | 21,000 |
2023/10/30 | 2,110 | 2,331 | 2,090 | 2,274 | 35,600 |
2023/10/27 | 2,127 | 2,183 | 2,055 | 2,080 | 28,400 |
2023/10/26 | 2,250 | 2,250 | 2,080 | 2,162 | 35,400 |
2023/10/25 | 2,301 | 2,302 | 2,230 | 2,254 | 15,900 |
2023/10/24 | 2,346 | 2,388 | 2,217 | 2,332 | 11,000 |
2023/10/23 | 2,440 | 2,463 | 2,346 | 2,380 | 15,100 |
2023/10/20 | 2,410 | 2,464 | 2,370 | 2,445 | 13,600 |
2023/10/19 | 2,398 | 2,450 | 2,349 | 2,410 | 20,000 |
2023/10/18 | 2,274 | 2,374 | 2,241 | 2,374 | 12,800 |
2023/10/17 | 2,263 | 2,349 | 2,253 | 2,287 | 14,900 |
2023/10/16 | 2,235 | 2,302 | 2,220 | 2,267 | 22,800 |
2023/10/13 | 2,238 | 2,288 | 2,237 | 2,285 | 5,300 |
2023/10/12 | 2,203 | 2,300 | 2,190 | 2,260 | 18,200 |
2023/10/11 | 2,342 | 2,342 | 2,168 | 2,220 | 23,500 |
2023/10/10 | 2,403 | 2,421 | 2,260 | 2,292 | 22,700 |
2023/10/06 | 2,437 | 2,455 | 2,345 | 2,400 | 28,500 |
2023/10/05 | 2,284 | 2,418 | 2,283 | 2,413 | 35,500 |
2023/10/04 | 2,240 | 2,299 | 2,219 | 2,267 | 18,300 |
2023/10/03 | 2,375 | 2,412 | 2,279 | 2,279 | 25,700 |
2023/10/02 | 2,231 | 2,434 | 2,218 | 2,370 | 45,400 |
2023/09/29 | 2,316 | 2,366 | 2,156 | 2,231 | 25,300 |
2023/09/28 | 2,395 | 2,511 | 2,297 | 2,316 | 30,400 |
2023/09/27 | 2,262 | 2,359 | 2,262 | 2,340 | 9,000 |
2023/09/26 | 2,323 | 2,352 | 2,190 | 2,287 | 12,400 |
2023/09/25 | 2,298 | 2,411 | 2,283 | 2,345 | 38,700 |
2023/09/22 | 2,138 | 2,323 | 2,095 | 2,298 | 40,200 |
2023/09/21 | 2,162 | 2,240 | 2,103 | 2,138 | 27,400 |
2023/09/20 | 2,234 | 2,240 | 2,100 | 2,183 | 26,200 |
2023/09/19 | 2,184 | 2,285 | 2,106 | 2,213 | 43,100 |
2023/09/15 | 2,053 | 2,192 | 2,030 | 2,192 | 46,200 |
2023/09/14 | 1,897 | 2,100 | 1,896 | 2,052 | 94,100 |
2023/09/13 | 1,851 | 1,903 | 1,851 | 1,876 | 9,900 |
2023/09/12 | 1,801 | 1,888 | 1,801 | 1,851 | 8,500 |
2023/09/11 | 1,817 | 1,845 | 1,801 | 1,823 | 11,600 |
2023/09/08 | 1,852 | 1,869 | 1,816 | 1,833 | 7,200 |
2023/09/07 | 1,860 | 1,882 | 1,825 | 1,852 | 18,300 |
2023/09/06 | 1,899 | 1,919 | 1,845 | 1,860 | 13,400 |
2023/09/05 | 1,890 | 1,953 | 1,869 | 1,881 | 22,600 |
2023/09/04 | 1,920 | 1,975 | 1,885 | 1,890 | 28,500 |
2023/09/01 | 1,880 | 1,932 | 1,850 | 1,880 | 26,900 |
2023/08/31 | 1,900 | 1,976 | 1,826 | 1,880 | 149,400 |
2023/08/30 | 1,674 | 1,919 | 1,674 | 1,878 | 257,200 |
2023/08/29 | 1,643 | 1,707 | 1,623 | 1,674 | 34,600 |
2023/08/28 | 1,700 | 1,717 | 1,640 | 1,642 | 37,300 |
2023/08/25 | 1,644 | 1,725 | 1,610 | 1,701 | 74,700 |
2023/08/24 | 1,813 | 1,872 | 1,741 | 1,760 | 49,200 |
2023/08/23 | 1,780 | 1,841 | 1,763 | 1,812 | 19,300 |
2023/08/22 | 1,819 | 1,830 | 1,759 | 1,779 | 66,000 |
2023/08/21 | 1,819 | 1,856 | 1,790 | 1,819 | 26,100 |
2023/08/18 | 1,813 | 1,907 | 1,791 | 1,836 | 29,400 |
2023/08/17 | 1,875 | 1,905 | 1,768 | 1,850 | 59,500 |
2023/08/16 | 2,100 | 2,187 | 1,802 | 1,893 | 145,800 |
2023/08/15 | 2,355 | 2,355 | 2,064 | 2,212 | 99,900 |
2023/08/14 | 2,094 | 2,232 | 2,028 | 2,124 | 42,600 |
2023/08/10 | 2,150 | 2,150 | 2,065 | 2,123 | 39,000 |
2023/08/09 | 2,294 | 2,386 | 2,149 | 2,200 | 57,200 |
2023/08/08 | 2,337 | 2,354 | 2,261 | 2,294 | 25,200 |
2023/08/07 | 2,411 | 2,412 | 2,227 | 2,376 | 59,600 |
2023/08/04 | 2,611 | 2,634 | 2,438 | 2,490 | 59,800 |
2023/08/03 | 2,570 | 2,668 | 2,525 | 2,611 | 28,300 |
2023/08/02 | 2,464 | 2,620 | 2,462 | 2,573 | 32,900 |
2023/08/01 | 2,550 | 2,605 | 2,442 | 2,462 | 29,000 |
2023/07/31 | 2,620 | 2,677 | 2,546 | 2,552 | 31,700 |
2023/07/28 | 2,415 | 2,565 | 2,413 | 2,560 | 40,700 |
2023/07/27 | 2,422 | 2,548 | 2,381 | 2,465 | 41,900 |
2023/07/26 | 2,323 | 2,404 | 2,303 | 2,382 | 11,200 |
2023/07/25 | 2,325 | 2,373 | 2,283 | 2,373 | 11,900 |
2023/07/24 | 2,390 | 2,410 | 2,314 | 2,325 | 20,500 |
2023/07/21 | 2,270 | 2,369 | 2,200 | 2,346 | 31,600 |
2023/07/20 | 2,400 | 2,401 | 2,270 | 2,272 | 28,800 |
2023/07/19 | 2,362 | 2,459 | 2,308 | 2,361 | 61,100 |
2023/07/18 | 2,167 | 2,357 | 2,140 | 2,346 | 67,700 |
2023/07/14 | 2,035 | 2,248 | 2,025 | 2,136 | 75,800 |
2023/07/13 | 2,102 | 2,124 | 1,868 | 2,050 | 136,700 |
2023/07/12 | 2,444 | 2,461 | 2,099 | 2,102 | 118,800 |
2023/07/11 | 2,322 | 2,455 | 2,322 | 2,444 | 29,800 |
2023/07/10 | 2,350 | 2,386 | 2,315 | 2,346 | 25,000 |
2023/07/07 | 2,375 | 2,459 | 2,317 | 2,365 | 37,300 |
2023/07/06 | 2,535 | 2,620 | 2,380 | 2,400 | 86,100 |
2023/07/05 | 2,681 | 2,774 | 2,420 | 2,492 | 169,200 |
2023/07/04 | 2,581 | 2,738 | 2,534 | 2,725 | 125,400 |
2023/07/03 | 2,644 | 2,677 | 2,509 | 2,581 | 117,300 |
2023/06/30 | 2,727 | 2,808 | 2,565 | 2,565 | 260,500 |
2023/06/29 | 2,475 | 2,848 | 2,420 | 2,755 | 355,500 |
2023/06/28 | 2,445 | 2,780 | 2,359 | 2,463 | 639,300 |
2023/06/27 | 2,046 | 2,590 | 2,041 | 2,398 | 566,900 |
2023/06/26 | 2,254 | 2,255 | 1,961 | 2,127 | 247,600 |
2023/06/23 | 2,000 | 2,270 | 1,980 | 2,104 | 481,500 |
2023/06/22 | 1,875 | 1,949 | 1,799 | 1,902 | 134,800 |
2023/06/21 | 1,762 | 1,868 | 1,751 | 1,855 | 89,700 |
2023/06/20 | 1,791 | 1,839 | 1,751 | 1,762 | 36,000 |
2023/06/19 | 1,721 | 1,835 | 1,700 | 1,818 | 79,100 |
2023/06/16 | 1,605 | 1,740 | 1,603 | 1,721 | 75,700 |
2023/06/15 | 1,620 | 1,649 | 1,564 | 1,595 | 29,700 |
2023/06/14 | 1,659 | 1,670 | 1,620 | 1,626 | 33,800 |
2023/06/13 | 1,721 | 1,775 | 1,680 | 1,683 | 67,700 |
2023/06/12 | 1,721 | 1,763 | 1,679 | 1,720 | 37,500 |
2023/06/09 | 1,772 | 1,800 | 1,716 | 1,728 | 51,200 |
2023/06/08 | 1,749 | 1,826 | 1,677 | 1,772 | 117,600 |
2023/06/07 | 1,680 | 1,799 | 1,626 | 1,789 | 168,900 |
2023/06/06 | 1,560 | 1,684 | 1,549 | 1,622 | 93,500 |
2023/06/05 | 1,548 | 1,598 | 1,502 | 1,588 | 89,800 |
2023/06/02 | 1,460 | 1,549 | 1,450 | 1,463 | 75,400 |
2023/06/01 | 1,507 | 1,522 | 1,424 | 1,430 | 74,400 |
2023/05/31 | 1,616 | 1,657 | 1,512 | 1,522 | 140,100 |
2023/05/30 | 1,651 | 1,727 | 1,518 | 1,667 | 158,000 |
2023/05/29 | 1,742 | 1,742 | 1,623 | 1,651 | 70,600 |
2023/05/26 | 1,740 | 1,762 | 1,691 | 1,753 | 73,300 |
2023/05/25 | 1,737 | 1,767 | 1,691 | 1,716 | 51,200 |
2023/05/24 | 1,632 | 1,738 | 1,625 | 1,717 | 53,700 |
2023/05/23 | 1,752 | 1,885 | 1,652 | 1,689 | 124,000 |
2023/05/22 | 1,700 | 1,850 | 1,700 | 1,752 | 110,800 |
2023/05/19 | 1,800 | 1,819 | 1,704 | 1,706 | 89,900 |
2023/05/18 | 1,576 | 1,783 | 1,576 | 1,739 | 312,600 |
2023/05/17 | 1,639 | 1,770 | 1,554 | 1,576 | 462,600 |
2023/05/16 | 1,538 | 1,617 | 1,486 | 1,520 | 174,400 |
2023/05/15 | 1,642 | 1,650 | 1,500 | 1,521 | 216,400 |
2023/05/12 | 1,730 | 1,740 | 1,560 | 1,602 | 633,500 |
2023/05/11 | 2,161 | 2,286 | 1,685 | 1,710 | 6,216,300 |
2023/05/10 | 1,848 | 1,971 | 1,820 | 1,971 | 925,600 |
2023/05/09 | 1,508 | 1,890 | 1,416 | 1,571 | 1,642,600 |
2023/05/08 | 1,436 | 1,553 | 1,385 | 1,510 | 203,500 |
2023/05/02 | 1,445 | 1,463 | 1,382 | 1,406 | 88,100 |
2023/05/01 | 1,624 | 1,648 | 1,418 | 1,447 | 321,000 |
2023/04/28 | 1,642 | 1,969 | 1,535 | 1,544 | 2,549,600 |
2023/04/27 | 1,823 | 1,943 | 1,572 | 1,634 | 1,624,800 |
2023/04/26 | 1,238 | 1,543 | 1,217 | 1,543 | 467,800 |
2023/04/25 | 1,205 | 1,409 | 1,192 | 1,243 | 383,200 |
2023/04/24 | 1,241 | 1,495 | 1,183 | 1,235 | 709,700 |
2023/04/21 | 1,430 | 1,640 | 1,233 | 1,260 | 1,180,300 |
2023/04/20 | 1,031 | 1,340 | 1,019 | 1,340 | 336,100 |
2023/04/19 | 1,038 | 1,044 | 1,007 | 1,040 | 7,000 |
2023/04/18 | 1,015 | 1,036 | 1,015 | 1,034 | 3,500 |
2023/04/17 | 1,027 | 1,027 | 992 | 1,017 | 4,000 |
2023/04/14 | 1,020 | 1,033 | 989 | 1,000 | 10,300 |
2023/04/13 | 1,033 | 1,039 | 1,002 | 1,002 | 2,600 |
2023/04/12 | 1,021 | 1,046 | 1,021 | 1,041 | 2,600 |
2023/04/11 | 1,036 | 1,045 | 1,030 | 1,045 | 9,200 |
2023/04/10 | 996 | 1,048 | 996 | 1,020 | 7,800 |
2023/04/07 | 977 | 999 | 969 | 994 | 3,600 |
2023/04/06 | 994 | 1,011 | 980 | 980 | 2,600 |
2023/04/05 | 994 | 1,020 | 980 | 1,008 | 6,900 |
2023/04/04 | 1,029 | 1,029 | 1,011 | 1,011 | 2,400 |
2023/04/03 | 1,015 | 1,032 | 1,008 | 1,024 | 6,900 |
2023/03/31 | 1,026 | 1,027 | 1,002 | 1,007 | 6,300 |
2023/03/30 | 964 | 1,010 | 964 | 1,010 | 10,000 |
2023/03/29 | 952 | 974 | 952 | 963 | 2,300 |
2023/03/28 | 966 | 966 | 942 | 952 | 4,700 |
2023/03/27 | 947 | 967 | 941 | 963 | 9,100 |
2023/03/24 | 958 | 958 | 945 | 947 | 2,400 |
2023/03/23 | 956 | 956 | 940 | 945 | 2,100 |
2023/03/22 | 905 | 961 | 905 | 956 | 6,800 |
2023/03/20 | 964 | 964 | 895 | 898 | 12,400 |
2023/03/17 | 958 | 967 | 932 | 964 | 5,100 |
2023/03/16 | 955 | 979 | 934 | 958 | 11,200 |
2023/03/15 | 968 | 984 | 925 | 984 | 11,400 |
2023/03/14 | 993 | 993 | 938 | 938 | 31,200 |
2023/03/13 | 1,005 | 1,026 | 984 | 1,000 | 25,000 |
2023/03/10 | 1,025 | 1,035 | 1,008 | 1,020 | 8,100 |
2023/03/09 | 1,027 | 1,047 | 1,025 | 1,040 | 5,600 |
2023/03/08 | 1,020 | 1,030 | 1,014 | 1,027 | 5,200 |
2023/03/07 | 1,059 | 1,059 | 1,013 | 1,021 | 4,400 |
2023/03/06 | 1,010 | 1,059 | 1,010 | 1,029 | 11,100 |
2023/03/03 | 1,022 | 1,027 | 1,013 | 1,016 | 1,700 |
2023/03/02 | 1,032 | 1,032 | 999 | 1,022 | 11,400 |
2023/03/01 | 1,018 | 1,032 | 1,008 | 1,032 | 6,200 |
2023/02/28 | 1,017 | 1,033 | 1,017 | 1,018 | 5,200 |
2023/02/27 | 1,025 | 1,035 | 1,012 | 1,030 | 3,800 |
2023/02/24 | 1,026 | 1,026 | 1,017 | 1,017 | 2,300 |
2023/02/22 | 1,020 | 1,026 | 1,009 | 1,026 | 4,700 |
2023/02/21 | 1,033 | 1,041 | 1,011 | 1,025 | 6,800 |
2023/02/20 | 1,029 | 1,069 | 1,020 | 1,046 | 17,500 |
2023/02/17 | 1,024 | 1,024 | 1,003 | 1,020 | 5,000 |
2023/02/16 | 1,023 | 1,025 | 1,005 | 1,024 | 7,300 |
2023/02/15 | 1,026 | 1,033 | 1,004 | 1,023 | 7,800 |
2023/02/14 | 1,032 | 1,075 | 1,018 | 1,018 | 26,000 |
2023/02/13 | 1,016 | 1,029 | 1,002 | 1,002 | 11,600 |
2023/02/10 | 1,010 | 1,016 | 980 | 1,014 | 8,100 |
2023/02/09 | 1,032 | 1,032 | 1,013 | 1,016 | 3,600 |
2023/02/08 | 1,033 | 1,033 | 1,006 | 1,028 | 1,900 |
2023/02/07 | 1,001 | 1,042 | 1,001 | 1,034 | 8,500 |
2023/02/06 | 1,001 | 1,017 | 1,001 | 1,006 | 2,600 |
2023/02/03 | 1,026 | 1,026 | 1,003 | 1,004 | 4,400 |
2023/02/02 | 1,055 | 1,055 | 1,027 | 1,030 | 5,100 |
2023/02/01 | 1,017 | 1,050 | 1,014 | 1,050 | 18,000 |
2023/01/31 | 1,020 | 1,020 | 1,002 | 1,009 | 4,100 |
2023/01/30 | 1,000 | 1,018 | 995 | 1,018 | 8,400 |
2023/01/27 | 1,033 | 1,033 | 993 | 1,008 | 9,000 |
2023/01/26 | 1,047 | 1,047 | 1,012 | 1,029 | 8,100 |
2023/01/25 | 1,088 | 1,105 | 1,031 | 1,031 | 37,600 |
2023/01/24 | 1,042 | 1,086 | 1,031 | 1,086 | 20,100 |
2023/01/23 | 1,036 | 1,047 | 1,012 | 1,022 | 11,100 |
2023/01/20 | 980 | 1,032 | 980 | 1,032 | 23,600 |
2023/01/19 | 989 | 993 | 975 | 980 | 11,400 |
2023/01/18 | 999 | 1,002 | 989 | 989 | 9,500 |
2023/01/17 | 993 | 1,000 | 970 | 996 | 12,400 |
2023/01/16 | 1,000 | 1,004 | 972 | 981 | 6,100 |
2023/01/13 | 1,015 | 1,025 | 1,000 | 1,001 | 10,900 |
2023/01/12 | 1,070 | 1,070 | 1,003 | 1,015 | 24,000 |
2023/01/11 | 988 | 1,115 | 988 | 1,053 | 62,300 |
2023/01/10 | 1,012 | 1,026 | 961 | 985 | 34,000 |
2023/01/06 | 1,033 | 1,033 | 991 | 999 | 23,400 |
2023/01/05 | 1,002 | 1,029 | 1,000 | 1,003 | 29,000 |
2023/01/04 | 1,111 | 1,111 | 987 | 999 | 40,600 |