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
2026/07/10 1,446 1,450 1,446 1,450 300
2026/07/09 1,434 1,450 1,434 1,450 2,500
2026/07/08 1,472 1,472 1,442 1,442 5,100
2026/07/07 1,473 1,493 1,473 1,473 1,500
2026/07/06 1,493 1,493 1,482 1,485 17,000
2026/07/03 1,485 1,500 1,485 1,500 1,200
2026/07/02 1,502 1,505 1,485 1,485 2,200
2026/06/30 1,515 1,519 1,477 1,519 600
2026/06/29 1,486 1,519 1,475 1,519 1,400
2026/06/26 1,500 1,500 1,495 1,495 700
2026/06/25 1,476 1,512 1,472 1,500 1,700
2026/06/24 1,550 1,550 1,499 1,516 2,000
2026/06/22 1,520 1,553 1,520 1,553 300
2026/06/19 1,543 1,543 1,543 1,543 200
2026/06/18 1,534 1,534 1,504 1,531 2,700
2026/06/17 1,530 1,533 1,454 1,500 13,400
2026/06/16 1,540 1,546 1,540 1,546 400
2026/06/15 1,540 1,566 1,540 1,565 800
2026/06/12 1,540 1,540 1,540 1,540 100
2026/06/11 1,580 1,580 1,540 1,540 700
2026/06/09 1,504 1,567 1,504 1,567 500
2026/06/08 1,531 1,570 1,530 1,544 6,100
2026/06/05 1,580 1,580 1,548 1,549 600
2026/06/04 1,549 1,560 1,507 1,550 12,100
2026/06/03 1,550 1,575 1,534 1,575 20,400
2026/06/02 1,598 1,598 1,551 1,556 5,500
2026/06/01 1,577 1,620 1,575 1,587 6,900
2026/05/29 1,600 1,600 1,570 1,572 8,900
2026/05/28 1,600 1,600 1,573 1,600 1,300
2026/05/27 1,554 1,602 1,554 1,602 2,200
2026/05/25 1,633 1,675 1,557 1,562 7,500
2026/05/22 1,592 1,600 1,591 1,600 1,900
2026/05/21 1,636 1,636 1,590 1,610 24,800
2026/05/20 1,557 1,636 1,557 1,636 13,900
2026/05/19 1,646 1,710 1,630 1,636 10,000
2026/05/18 1,596 1,638 1,596 1,630 9,300
2026/05/15 1,535 1,598 1,530 1,580 12,500
2026/05/14 1,411 1,580 1,360 1,461 28,300
2026/05/13 1,429 1,446 1,415 1,425 4,700
2026/05/12 1,386 1,429 1,385 1,429 2,300
2026/05/11 1,447 1,460 1,388 1,392 6,100
2026/05/08 1,390 1,447 1,390 1,447 3,200
2026/05/07 1,329 1,466 1,329 1,420 9,000
2026/05/01 1,285 1,317 1,285 1,317 1,300
2026/04/30 1,300 1,300 1,295 1,295 1,600
2026/04/28 1,300 1,318 1,300 1,305 700
2026/04/27 1,300 1,325 1,294 1,294 2,400
2026/04/24 1,300 1,301 1,299 1,300 1,100
2026/04/23 1,285 1,287 1,260 1,280 4,400
2026/04/22 1,295 1,295 1,275 1,275 1,100
2026/04/21 1,304 1,304 1,284 1,284 1,500
2026/04/20 1,290 1,319 1,290 1,315 500
2026/04/17 1,320 1,320 1,317 1,317 300
2026/04/16 1,289 1,290 1,288 1,290 500
2026/04/15 1,263 1,285 1,263 1,270 3,000
2026/04/14 1,267 1,287 1,267 1,287 2,200
2026/04/13 1,272 1,297 1,272 1,285 1,400
2026/04/10 1,272 1,284 1,272 1,280 2,600
2026/04/09 1,295 1,300 1,294 1,294 4,100
2026/04/08 1,324 1,342 1,324 1,331 2,900
2026/04/07 1,349 1,355 1,330 1,330 4,600
2026/04/06 1,378 1,380 1,351 1,379 600
2026/04/03 1,360 1,375 1,345 1,357 900
2026/03/27 1,345 1,360 1,345 1,360 300
2026/03/26 1,348 1,377 1,348 1,375 700
2026/03/25 1,305 1,359 1,305 1,359 10,800
2026/03/24 1,307 1,335 1,307 1,335 1,400
2026/03/23 1,359 1,364 1,269 1,281 29,200
2026/03/19 1,400 1,400 1,377 1,384 800
2026/03/18 1,395 1,467 1,300 1,404 28,100
2026/03/17 1,394 1,460 1,394 1,399 1,400
2026/03/16 1,395 1,434 1,387 1,401 3,300
2026/03/13 1,400 1,415 1,385 1,395 10,100
2026/03/12 1,483 1,483 1,431 1,431 4,100
2026/03/11 1,520 1,548 1,450 1,483 13,100
2026/03/10 1,547 1,548 1,547 1,548 200
2026/03/09 1,500 1,530 1,440 1,530 3,500
2026/03/06 1,530 1,550 1,530 1,530 2,700
2026/03/05 1,500 1,540 1,500 1,530 2,300
2026/03/04 1,541 1,590 1,450 1,456 9,400
2026/03/03 1,569 1,579 1,559 1,578 3,100
2026/03/02 1,511 1,559 1,501 1,537 1,700
2026/02/27 1,505 1,538 1,500 1,538 4,700
2026/02/26 1,532 1,551 1,498 1,520 3,100
2026/02/25 1,464 1,538 1,464 1,532 4,000
2026/02/24 1,507 1,520 1,503 1,503 4,000
2026/02/20 1,472 1,628 1,437 1,515 30,500
2026/02/19 1,478 1,544 1,462 1,462 3,200
2026/02/18 1,481 1,516 1,449 1,485 3,600
2026/02/17 1,400 1,480 1,400 1,480 2,800
2026/02/16 1,430 1,463 1,401 1,401 7,700
2026/02/13 1,431 1,451 1,379 1,411 18,100
2026/02/12 1,401 1,515 1,401 1,491 18,900
2026/02/10 1,405 1,420 1,398 1,402 800
2026/02/09 1,400 1,419 1,393 1,401 2,100
2026/02/06 1,378 1,415 1,378 1,400 2,400
2026/02/05 1,409 1,415 1,385 1,385 1,200
2026/02/04 1,402 1,402 1,390 1,397 1,800
2026/02/03 1,385 1,422 1,385 1,412 6,000
2026/02/02 1,384 1,399 1,384 1,385 500
2026/01/30 1,376 1,391 1,372 1,384 2,200
2026/01/29 1,377 1,400 1,377 1,385 2,100
2026/01/28 1,400 1,412 1,373 1,373 2,700
2026/01/27 1,391 1,423 1,381 1,423 3,100
2026/01/26 1,401 1,420 1,400 1,400 1,900
2026/01/23 1,396 1,413 1,396 1,401 2,500
2026/01/22 1,365 1,424 1,364 1,409 3,900
2026/01/21 1,403 1,403 1,369 1,369 1,600
2026/01/20 1,403 1,403 1,365 1,389 10,000
2026/01/19 1,427 1,450 1,385 1,414 5,600
2026/01/16 1,400 1,454 1,386 1,427 23,500
2026/01/15 1,364 1,400 1,361 1,388 13,000
2026/01/14 1,400 1,415 1,366 1,366 20,700
2026/01/13 1,410 1,410 1,365 1,386 6,500
2026/01/09 1,349 1,415 1,349 1,410 14,300
2026/01/08 1,369 1,376 1,354 1,357 10,000
2026/01/07 1,376 1,385 1,366 1,375 3,400
2026/01/06 1,369 1,406 1,369 1,389 1,900
2026/01/05 1,377 1,382 1,371 1,382 1,800

このページの先頭へ