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
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

このページの先頭へ