4173 (株)WACUL の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	547	552	542	551	33,800	551
2023-12-28	540	552	534	551	34,000	551
2023-12-27	540	552	535	540	78,400	540
2023-12-26	519	556	519	545	73,200	545
2023-12-25	528	532	519	522	70,800	522
2023-12-22	520	528	510	513	73,100	513
2023-12-21	536	539	521	525	65,300	525
2023-12-20	550	555	545	545	20,500	545
2023-12-19	535	550	535	550	32,800	550
2023-12-18	544	546	535	536	32,200	536
2023-12-15	531	565	531	553	143,600	553
2023-12-14	559	559	530	531	71,700	531
2023-12-13	556	558	543	549	24,500	549
2023-12-12	559	561	548	556	34,700	556
2023-12-11	556	563	553	559	23,300	559
2023-12-08	552	564	550	550	34,500	550
2023-12-07	566	568	552	558	52,500	558
2023-12-06	580	582	571	573	31,500	573
2023-12-05	592	592	570	572	55,100	572
2023-12-04	579	595	574	594	36,700	594
2023-12-01	589	589	576	577	46,400	577
2023-11-30	594	594	583	584	24,200	584
2023-11-29	587	599	587	596	26,000	596
2023-11-28	598	598	582	591	53,600	591
2023-11-27	603	610	594	601	51,300	601
2023-11-24	613	613	604	605	47,900	605
2023-11-22	625	625	610	617	40,600	617
2023-11-21	623	629	610	629	41,800	629
2023-11-20	613	630	613	624	58,200	624
2023-11-17	606	615	606	614	35,900	614
2023-11-16	619	620	606	607	38,100	607
2023-11-15	615	630	612	619	77,200	619
2023-11-14	606	615	592	605	80,600	605
2023-11-13	610	617	603	606	42,800	606
2023-11-10	617	618	603	613	54,900	613
2023-11-09	625	635	617	625	61,100	625
2023-11-08	626	638	616	629	70,700	629
2023-11-07	611	630	608	626	85,300	626
2023-11-06	600	628	596	620	185,800	620
2023-11-02	565	578	563	576	41,800	576
2023-11-01	580	580	561	565	119,500	565
2023-10-31	550	565	541	565	79,700	565
2023-10-30	564	564	547	556	90,100	556
2023-10-27	562	570	549	560	121,800	560
2023-10-26	570	574	555	561	133,100	561
2023-10-25	611	615	580	580	133,800	580
2023-10-24	600	610	575	601	177,000	601
2023-10-23	630	630	602	607	185,700	607
2023-10-20	645	651	638	644	102,700	644
2023-10-19	643	661	641	654	111,800	654
2023-10-18	628	666	628	662	186,900	662
2023-10-17	632	655	621	633	201,900	633
2023-10-16	633	645	610	630	240,400	630
2023-10-13	644	647	627	643	371,600	643
2023-10-12	655	679	651	662	228,300	662
2023-10-11	735	748	675	675	796,400	675
2023-10-10	823	852	814	825	291,600	825
2023-10-06	828	843	807	821	112,100	821
2023-10-05	800	833	800	816	128,600	816
2023-10-04	800	821	794	798	158,900	798
2023-10-03	845	857	822	830	136,700	830
2023-10-02	846	867	833	858	169,500	858
2023-09-29	872	872	826	848	222,600	848
2023-09-28	917	917	857	858	229,600	858
2023-09-27	923	927	891	906	93,600	906
2023-09-26	948	965	930	938	118,000	938
2023-09-25	917	958	913	935	101,100	935
2023-09-22	882	936	880	920	145,900	920
2023-09-21	904	914	885	897	126,500	897
2023-09-20	890	928	885	905	160,100	905
2023-09-19	880	901	868	894	162,200	894
2023-09-15	945	945	872	882	448,900	882
2023-09-14	979	979	950	951	106,200	951
2023-09-13	933	986	929	983	221,500	983
2023-09-12	934	957	923	923	85,300	923
2023-09-11	947	951	921	932	132,200	932
2023-09-08	977	987	941	952	172,900	952
2023-09-07	961	998	955	982	215,500	982
2023-09-06	937	965	925	961	181,000	961
2023-09-05	976	980	937	945	301,000	945
2023-09-04	999	999	965	991	189,300	991
2023-09-01	979	1,005	969	999	171,200	999
2023-08-31	1,027	1,059	986	987	186,100	987
2023-08-30	1,044	1,048	1,011	1,027	185,100	1,027
2023-08-29	996	1,032	985	1,021	235,900	1,021
2023-08-28	997	1,017	972	995	197,700	995
2023-08-25	1,011	1,017	955	989	496,400	989
2023-08-24	1,010	1,066	1,010	1,066	378,400	1,066
2023-08-23	940	998	940	998	153,000	998
2023-08-22	949	952	930	943	105,800	943
2023-08-21	896	956	894	939	136,700	939
2023-08-18	874	905	861	896	135,100	896
2023-08-17	900	900	836	874	227,400	874
2023-08-16	961	965	914	925	157,900	925
2023-08-15	958	990	953	976	222,400	976
2023-08-14	945	945	917	934	77,000	934
2023-08-10	951	951	918	941	166,000	941
2023-08-09	935	969	935	952	98,600	952
2023-08-08	945	946	912	935	206,000	935
2023-08-07	981	1,008	959	966	199,900	966
2023-08-04	957	993	933	989	321,500	989
2023-08-03	969	1,000	957	963	374,600	963
2023-08-02	926	961	903	961	393,400	961
2023-08-01	860	937	858	917	422,200	917
2023-07-31	826	866	818	858	194,400	858
2023-07-28	812	824	781	808	269,000	808
2023-07-27	864	872	821	831	284,000	831
2023-07-26	930	940	860	871	255,900	871
2023-07-25	949	950	918	931	138,700	931
2023-07-24	970	997	942	955	206,900	955
2023-07-21	975	1,004	937	945	367,300	945
2023-07-20	935	1,014	923	980	616,000	980
2023-07-19	910	945	908	935	166,800	935
2023-07-18	917	974	905	908	425,700	908
2023-07-14	918	985	895	930	1,031,200	930
2023-07-13	945	947	858	918	2,090,100	918
2023-07-12	870	870	856	870	445,000	870
2023-07-11	735	741	707	720	284,800	720
2023-07-10	702	725	702	725	124,200	725
2023-07-07	690	717	690	697	62,600	697
2023-07-06	738	738	695	703	123,700	703
2023-07-05	761	761	729	742	79,800	742
2023-07-04	760	777	744	764	96,400	764
2023-07-03	732	778	729	761	144,300	761
2023-06-30	730	734	713	726	50,800	726
2023-06-29	728	740	726	730	59,900	730
2023-06-28	722	733	717	728	65,200	728
2023-06-27	708	725	696	719	65,300	719
2023-06-26	714	729	700	710	81,600	710
2023-06-23	742	743	700	720	155,100	720
2023-06-22	711	764	705	735	283,500	735
2023-06-21	746	746	714	717	275,200	717
2023-06-20	675	740	670	739	225,100	739
2023-06-19	685	690	662	675	111,800	675
2023-06-16	678	689	670	680	118,700	680
2023-06-15	677	685	664	676	65,300	676
2023-06-14	705	705	671	676	141,600	676
2023-06-13	700	701	676	689	349,600	689
2023-06-12	610	643	608	638	108,900	638
2023-06-09	623	623	602	607	47,800	607
2023-06-08	603	621	598	615	63,300	615
2023-06-07	598	608	585	599	67,000	599
2023-06-06	601	601	593	600	32,800	600
2023-06-05	600	606	592	600	36,400	600
2023-06-02	587	600	580	590	32,800	590
2023-06-01	595	595	575	577	54,200	577
2023-05-31	601	601	588	599	58,500	599
2023-05-30	621	628	588	606	97,300	606
2023-05-29	640	640	622	623	37,900	623
2023-05-26	643	652	633	635	32,400	635
2023-05-25	637	655	636	644	47,000	644
2023-05-24	640	644	632	636	47,800	636
2023-05-23	658	668	643	643	56,500	643
2023-05-22	647	651	640	651	38,000	651
2023-05-19	654	666	642	642	68,800	642
2023-05-18	628	651	622	647	59,800	647
2023-05-17	627	636	612	618	48,000	618
2023-05-16	627	640	624	631	40,400	631
2023-05-15	636	647	622	628	116,100	628
2023-05-12	707	709	646	646	164,400	646
2023-05-11	727	730	713	713	55,800	713
2023-05-10	721	730	720	726	82,400	726
2023-05-09	722	730	714	727	82,200	727
2023-05-08	690	720	683	718	114,000	718
2023-05-02	694	703	682	690	44,300	690
2023-05-01	708	708	687	698	67,400	698
2023-04-28	700	716	693	699	89,800	699
2023-04-27	663	699	662	696	72,300	696
2023-04-26	678	685	657	663	80,100	663
2023-04-25	689	692	655	680	101,700	680
2023-04-24	685	695	673	680	85,900	680
2023-04-21	707	707	679	686	150,100	686
2023-04-20	680	716	676	709	187,700	709
2023-04-19	635	683	635	679	157,900	679
2023-04-18	651	657	635	640	81,500	640
2023-04-17	659	685	650	650	129,500	650
2023-04-14	671	677	650	657	229,600	657
2023-04-13	641	703	621	679	837,800	679
2023-04-12	630	635	617	621	237,500	621
2023-04-11	598	624	597	612	76,400	612
2023-04-10	587	595	578	594	30,500	594
2023-04-07	576	588	568	584	52,800	584
2023-04-06	571	579	568	579	16,200	579
2023-04-05	575	580	565	577	42,800	577
2023-04-04	603	604	577	577	76,500	577
2023-04-03	604	616	599	611	61,900	611
2023-03-31	603	618	595	604	42,800	604
2023-03-30	628	655	597	601	170,800	601
2023-03-29	604	634	604	622	104,200	622
2023-03-28	624	624	600	604	90,200	604
2023-03-27	570	602	570	594	66,300	594
2023-03-24	582	586	566	570	25,300	570
2023-03-23	553	582	547	576	62,900	576
2023-03-22	545	558	545	554	18,000	554
2023-03-20	547	554	538	538	23,700	538
2023-03-17	533	548	530	548	13,600	548
2023-03-16	526	536	521	532	19,600	532
2023-03-15	530	533	525	533	12,400	533
2023-03-14	543	543	520	523	22,500	523
2023-03-13	539	545	529	545	26,500	545
2023-03-10	551	557	545	545	15,700	545
2023-03-09	553	557	552	552	12,400	552
2023-03-08	555	558	545	556	23,300	556
2023-03-07	554	557	552	556	8,600	556
2023-03-06	563	563	551	554	21,400	554
2023-03-03	552	559	550	557	12,300	557
2023-03-02	551	553	549	553	12,300	553
2023-03-01	559	559	550	553	17,600	553
2023-02-28	555	560	553	559	16,300	559
2023-02-27	550	559	546	558	28,900	558
2023-02-24	579	579	546	546	110,500	546
2023-02-22	560	577	560	577	38,300	577
2023-02-21	556	564	554	562	28,500	562
2023-02-20	556	556	551	555	7,500	555
2023-02-17	552	559	552	559	8,200	559
2023-02-16	554	559	551	554	13,600	554
2023-02-15	551	554	547	553	19,100	553
2023-02-14	558	558	548	551	11,300	551
2023-02-13	573	573	550	552	16,500	552
2023-02-10	575	577	568	569	16,300	569
2023-02-09	583	583	573	578	18,800	578
2023-02-08	565	586	558	585	61,900	585
2023-02-07	555	564	555	564	11,700	564
2023-02-06	548	562	548	555	11,400	555
2023-02-03	561	561	544	546	20,800	546
2023-02-02	568	570	557	560	19,700	560
2023-02-01	561	573	561	566	32,500	566
2023-01-31	565	565	552	556	19,300	556
2023-01-30	549	567	549	566	58,100	566
2023-01-27	546	552	545	545	16,500	545
2023-01-26	550	551	545	548	7,300	548
2023-01-25	548	558	542	552	38,400	552
2023-01-24	546	550	541	543	18,800	543
2023-01-23	535	551	534	542	44,600	542
2023-01-20	528	538	526	534	32,900	534
2023-01-19	531	534	524	530	12,000	530
2023-01-18	521	537	515	533	28,400	533
2023-01-17	532	532	510	514	52,100	514
2023-01-16	516	525	511	511	14,900	511
2023-01-13	537	537	520	520	13,200	520
2023-01-12	542	543	524	527	24,100	527
2023-01-11	528	551	527	540	85,500	540
2023-01-10	535	535	525	526	48,700	526
2023-01-06	523	533	519	533	16,400	533
2023-01-05	521	540	521	532	30,000	532
2023-01-04	545	545	519	519	25,000	519

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31