4377 (株)ワンキャリア の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-04-30 | 3,555 | 3,555 | 3,440 | 3,475 | 30,500 | 3,475 |
2024-04-26 | 3,670 | 3,670 | 3,535 | 3,545 | 27,500 | 3,545 |
2024-04-25 | 3,765 | 3,770 | 3,645 | 3,690 | 42,100 | 3,690 |
2024-04-24 | 3,735 | 3,825 | 3,690 | 3,745 | 43,300 | 3,745 |
2024-04-23 | 3,625 | 3,710 | 3,585 | 3,665 | 46,400 | 3,665 |
2024-04-22 | 3,465 | 3,500 | 3,425 | 3,500 | 17,600 | 3,500 |
2024-04-19 | 3,540 | 3,540 | 3,345 | 3,400 | 62,300 | 3,400 |
2024-04-18 | 3,410 | 3,595 | 3,405 | 3,585 | 27,500 | 3,585 |
2024-04-17 | 3,435 | 3,500 | 3,435 | 3,450 | 13,400 | 3,450 |
2024-04-16 | 3,395 | 3,450 | 3,355 | 3,450 | 26,200 | 3,450 |
2024-04-15 | 3,430 | 3,485 | 3,395 | 3,415 | 35,800 | 3,415 |
2024-04-12 | 3,600 | 3,610 | 3,485 | 3,485 | 38,600 | 3,485 |
2024-04-11 | 3,655 | 3,655 | 3,575 | 3,600 | 52,700 | 3,600 |
2024-04-10 | 3,735 | 3,770 | 3,700 | 3,725 | 11,500 | 3,725 |
2024-04-09 | 3,730 | 3,760 | 3,705 | 3,735 | 11,100 | 3,735 |
2024-04-08 | 3,700 | 3,750 | 3,605 | 3,730 | 34,300 | 3,730 |
2024-04-05 | 3,695 | 3,785 | 3,650 | 3,675 | 29,700 | 3,675 |
2024-04-04 | 3,740 | 3,840 | 3,675 | 3,765 | 32,600 | 3,765 |
2024-04-03 | 3,620 | 3,805 | 3,600 | 3,715 | 32,000 | 3,715 |
2024-04-02 | 3,835 | 3,835 | 3,620 | 3,680 | 57,400 | 3,680 |
2024-04-01 | 4,060 | 4,060 | 3,825 | 3,840 | 55,000 | 3,840 |
2024-03-29 | 3,855 | 4,010 | 3,850 | 4,010 | 42,500 | 4,010 |
2024-03-28 | 3,770 | 3,850 | 3,745 | 3,820 | 34,200 | 3,820 |
2024-03-27 | 3,675 | 3,770 | 3,640 | 3,710 | 32,100 | 3,710 |
2024-03-26 | 3,690 | 3,740 | 3,655 | 3,670 | 24,100 | 3,670 |
2024-03-25 | 3,670 | 3,780 | 3,655 | 3,715 | 50,200 | 3,715 |
2024-03-22 | 3,685 | 3,685 | 3,590 | 3,620 | 36,900 | 3,620 |
2024-03-21 | 3,670 | 3,670 | 3,605 | 3,640 | 40,500 | 3,640 |
2024-03-19 | 3,425 | 3,585 | 3,400 | 3,560 | 51,200 | 3,560 |
2024-03-18 | 3,455 | 3,515 | 3,390 | 3,455 | 28,500 | 3,455 |
2024-03-15 | 3,395 | 3,460 | 3,340 | 3,390 | 44,900 | 3,390 |
2024-03-14 | 3,505 | 3,510 | 3,385 | 3,415 | 38,300 | 3,415 |
2024-03-13 | 3,670 | 3,670 | 3,475 | 3,480 | 73,000 | 3,480 |
2024-03-12 | 3,560 | 3,680 | 3,500 | 3,655 | 57,600 | 3,655 |
2024-03-11 | 3,620 | 3,665 | 3,520 | 3,590 | 55,700 | 3,590 |
2024-03-08 | 3,700 | 3,760 | 3,665 | 3,675 | 55,600 | 3,675 |
2024-03-07 | 3,940 | 3,940 | 3,770 | 3,770 | 39,700 | 3,770 |
2024-03-06 | 3,845 | 3,915 | 3,780 | 3,900 | 32,900 | 3,900 |
2024-03-05 | 3,785 | 3,890 | 3,735 | 3,865 | 43,000 | 3,865 |
2024-03-04 | 3,905 | 3,945 | 3,830 | 3,830 | 53,700 | 3,830 |
2024-03-01 | 3,965 | 4,005 | 3,885 | 3,945 | 67,100 | 3,945 |
2024-02-29 | 4,005 | 4,030 | 3,945 | 3,995 | 71,700 | 3,995 |
2024-02-28 | 4,150 | 4,190 | 4,040 | 4,045 | 70,100 | 4,045 |
2024-02-27 | 4,370 | 4,380 | 4,100 | 4,190 | 87,800 | 4,190 |
2024-02-26 | 4,360 | 4,365 | 4,200 | 4,350 | 39,100 | 4,350 |
2024-02-22 | 4,375 | 4,375 | 4,200 | 4,330 | 82,800 | 4,330 |
2024-02-21 | 4,500 | 4,500 | 4,350 | 4,375 | 29,500 | 4,375 |
2024-02-20 | 4,355 | 4,490 | 4,260 | 4,440 | 41,300 | 4,440 |
2024-02-19 | 4,250 | 4,415 | 4,200 | 4,390 | 44,400 | 4,390 |
2024-02-16 | 4,165 | 4,245 | 3,990 | 4,230 | 86,200 | 4,230 |
2024-02-15 | 4,450 | 4,575 | 4,025 | 4,140 | 127,900 | 4,140 |
2024-02-14 | 4,070 | 4,140 | 3,975 | 4,100 | 52,200 | 4,100 |
2024-02-13 | 4,090 | 4,125 | 4,030 | 4,125 | 17,700 | 4,125 |
2024-02-09 | 3,975 | 4,080 | 3,975 | 4,020 | 11,800 | 4,020 |
2024-02-08 | 3,975 | 4,070 | 3,955 | 3,965 | 20,200 | 3,965 |
2024-02-07 | 3,990 | 4,025 | 3,950 | 3,965 | 17,700 | 3,965 |
2024-02-06 | 4,030 | 4,090 | 4,005 | 4,040 | 11,300 | 4,040 |
2024-02-05 | 4,000 | 4,125 | 3,930 | 4,115 | 15,000 | 4,115 |
2024-02-02 | 3,960 | 4,050 | 3,960 | 3,995 | 12,900 | 3,995 |
2024-02-01 | 4,025 | 4,050 | 3,960 | 3,995 | 14,700 | 3,995 |
2024-01-31 | 4,125 | 4,125 | 4,020 | 4,075 | 5,200 | 4,075 |
2024-01-30 | 4,185 | 4,195 | 4,050 | 4,125 | 13,900 | 4,125 |
2024-01-29 | 4,150 | 4,230 | 4,100 | 4,155 | 17,500 | 4,155 |
2024-01-26 | 4,045 | 4,245 | 4,010 | 4,165 | 39,000 | 4,165 |
2024-01-25 | 4,010 | 4,055 | 3,930 | 4,055 | 14,800 | 4,055 |
2024-01-24 | 3,960 | 4,010 | 3,910 | 4,010 | 8,600 | 4,010 |
2024-01-23 | 4,065 | 4,070 | 3,975 | 4,020 | 27,400 | 4,020 |
2024-01-22 | 4,090 | 4,095 | 4,030 | 4,070 | 18,500 | 4,070 |
2024-01-19 | 3,965 | 4,065 | 3,960 | 4,065 | 20,700 | 4,065 |
2024-01-18 | 3,850 | 3,970 | 3,850 | 3,905 | 21,600 | 3,905 |
2024-01-17 | 3,895 | 4,005 | 3,830 | 3,905 | 37,500 | 3,905 |
2024-01-16 | 3,880 | 4,005 | 3,880 | 3,965 | 23,900 | 3,965 |
2024-01-15 | 3,855 | 3,930 | 3,840 | 3,870 | 17,000 | 3,870 |
2024-01-12 | 3,875 | 3,920 | 3,830 | 3,875 | 19,900 | 3,875 |
2024-01-11 | 3,880 | 3,880 | 3,705 | 3,880 | 63,000 | 3,880 |
2024-01-10 | 3,840 | 3,895 | 3,790 | 3,865 | 16,400 | 3,865 |
2024-01-09 | 3,840 | 3,880 | 3,790 | 3,870 | 24,400 | 3,870 |
2024-01-05 | 4,040 | 4,040 | 3,785 | 3,790 | 92,000 | 3,790 |
2024-01-04 | 3,910 | 4,095 | 3,900 | 4,095 | 30,800 | 4,095 |
分割・併合履歴 : なし