4839 (株)WOWOW 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,105 | 1,105 | 1,095 | 1,099 | 7,500 | 1,099 |
| 2024-05-01 | 1,098 | 1,104 | 1,092 | 1,099 | 17,000 | 1,099 |
| 2024-04-30 | 1,123 | 1,123 | 1,098 | 1,098 | 31,600 | 1,098 |
| 2024-04-26 | 1,078 | 1,130 | 1,073 | 1,095 | 115,600 | 1,095 |
| 2024-04-25 | 1,087 | 1,089 | 1,078 | 1,078 | 19,500 | 1,078 |
| 2024-04-24 | 1,088 | 1,094 | 1,083 | 1,090 | 27,300 | 1,090 |
| 2024-04-23 | 1,100 | 1,100 | 1,087 | 1,091 | 17,600 | 1,091 |
| 2024-04-22 | 1,083 | 1,092 | 1,072 | 1,092 | 23,800 | 1,092 |
| 2024-04-19 | 1,087 | 1,092 | 1,066 | 1,067 | 54,900 | 1,067 |
| 2024-04-18 | 1,090 | 1,100 | 1,088 | 1,090 | 12,100 | 1,090 |
| 2024-04-17 | 1,110 | 1,110 | 1,085 | 1,085 | 41,000 | 1,085 |
| 2024-04-16 | 1,120 | 1,120 | 1,103 | 1,110 | 30,000 | 1,110 |
| 2024-04-15 | 1,120 | 1,123 | 1,114 | 1,120 | 15,000 | 1,120 |
| 2024-04-12 | 1,133 | 1,138 | 1,123 | 1,123 | 22,700 | 1,123 |
| 2024-04-11 | 1,135 | 1,137 | 1,124 | 1,132 | 20,700 | 1,132 |
| 2024-04-10 | 1,119 | 1,137 | 1,118 | 1,132 | 19,600 | 1,132 |
| 2024-04-09 | 1,124 | 1,124 | 1,116 | 1,118 | 23,600 | 1,118 |
| 2024-04-08 | 1,120 | 1,120 | 1,113 | 1,117 | 15,200 | 1,117 |
| 2024-04-05 | 1,111 | 1,116 | 1,109 | 1,115 | 16,900 | 1,115 |
| 2024-04-04 | 1,117 | 1,118 | 1,108 | 1,116 | 23,600 | 1,116 |
| 2024-04-03 | 1,111 | 1,116 | 1,105 | 1,110 | 28,400 | 1,110 |
| 2024-04-02 | 1,125 | 1,125 | 1,114 | 1,117 | 34,400 | 1,117 |
| 2024-04-01 | 1,141 | 1,146 | 1,126 | 1,129 | 38,700 | 1,129 |
| 2024-03-29 | 1,134 | 1,144 | 1,129 | 1,141 | 21,800 | 1,141 |
| 2024-03-28 | 1,150 | 1,150 | 1,127 | 1,128 | 47,800 | 1,128 |
| 2024-03-27 | 1,167 | 1,179 | 1,166 | 1,174 | 92,800 | 1,174 |
| 2024-03-26 | 1,150 | 1,162 | 1,145 | 1,161 | 47,400 | 1,161 |
| 2024-03-25 | 1,160 | 1,166 | 1,151 | 1,151 | 34,300 | 1,151 |
| 2024-03-22 | 1,152 | 1,158 | 1,147 | 1,154 | 36,300 | 1,154 |
| 2024-03-21 | 1,160 | 1,163 | 1,154 | 1,157 | 27,200 | 1,157 |
| 2024-03-19 | 1,143 | 1,160 | 1,143 | 1,160 | 30,200 | 1,160 |
| 2024-03-18 | 1,143 | 1,143 | 1,137 | 1,142 | 27,400 | 1,142 |
| 2024-03-15 | 1,138 | 1,145 | 1,133 | 1,145 | 17,700 | 1,145 |
| 2024-03-14 | 1,143 | 1,147 | 1,140 | 1,142 | 23,100 | 1,142 |
| 2024-03-13 | 1,145 | 1,151 | 1,140 | 1,142 | 34,700 | 1,142 |
| 2024-03-12 | 1,140 | 1,143 | 1,125 | 1,143 | 21,900 | 1,143 |
| 2024-03-11 | 1,138 | 1,138 | 1,126 | 1,135 | 35,300 | 1,135 |
| 2024-03-08 | 1,127 | 1,144 | 1,127 | 1,138 | 43,200 | 1,138 |
| 2024-03-07 | 1,122 | 1,133 | 1,122 | 1,125 | 35,200 | 1,125 |
| 2024-03-06 | 1,107 | 1,123 | 1,105 | 1,118 | 35,300 | 1,118 |
| 2024-03-05 | 1,119 | 1,119 | 1,101 | 1,107 | 38,900 | 1,107 |
| 2024-03-04 | 1,119 | 1,124 | 1,112 | 1,113 | 47,300 | 1,113 |
| 2024-03-01 | 1,097 | 1,107 | 1,097 | 1,106 | 26,800 | 1,106 |
| 2024-02-29 | 1,110 | 1,110 | 1,096 | 1,097 | 34,900 | 1,097 |
| 2024-02-28 | 1,105 | 1,119 | 1,105 | 1,113 | 35,200 | 1,113 |
| 2024-02-27 | 1,117 | 1,117 | 1,106 | 1,106 | 39,400 | 1,106 |
| 2024-02-26 | 1,126 | 1,128 | 1,111 | 1,111 | 36,200 | 1,111 |
| 2024-02-22 | 1,130 | 1,130 | 1,120 | 1,123 | 23,200 | 1,123 |
| 2024-02-21 | 1,133 | 1,136 | 1,127 | 1,127 | 15,800 | 1,127 |
| 2024-02-20 | 1,133 | 1,143 | 1,133 | 1,133 | 19,700 | 1,133 |
| 2024-02-19 | 1,131 | 1,137 | 1,131 | 1,134 | 13,100 | 1,134 |
| 2024-02-16 | 1,123 | 1,137 | 1,123 | 1,131 | 38,200 | 1,131 |
| 2024-02-15 | 1,115 | 1,125 | 1,115 | 1,123 | 30,400 | 1,123 |
| 2024-02-14 | 1,128 | 1,128 | 1,118 | 1,119 | 25,500 | 1,119 |
| 2024-02-13 | 1,132 | 1,136 | 1,125 | 1,126 | 35,900 | 1,126 |
| 2024-02-09 | 1,136 | 1,136 | 1,126 | 1,131 | 25,000 | 1,131 |
| 2024-02-08 | 1,160 | 1,160 | 1,130 | 1,134 | 41,900 | 1,134 |
| 2024-02-07 | 1,153 | 1,164 | 1,147 | 1,160 | 51,000 | 1,160 |
| 2024-02-06 | 1,157 | 1,161 | 1,148 | 1,151 | 45,800 | 1,151 |
| 2024-02-05 | 1,164 | 1,165 | 1,149 | 1,150 | 43,100 | 1,150 |
| 2024-02-02 | 1,145 | 1,181 | 1,142 | 1,164 | 81,400 | 1,164 |
| 2024-02-01 | 1,129 | 1,155 | 1,129 | 1,151 | 73,300 | 1,151 |
| 2024-01-31 | 1,130 | 1,138 | 1,111 | 1,127 | 100,600 | 1,127 |
| 2024-01-30 | 1,137 | 1,141 | 1,132 | 1,132 | 28,300 | 1,132 |
| 2024-01-29 | 1,146 | 1,146 | 1,134 | 1,141 | 32,100 | 1,141 |
| 2024-01-26 | 1,137 | 1,150 | 1,134 | 1,139 | 52,300 | 1,139 |
| 2024-01-25 | 1,132 | 1,138 | 1,131 | 1,137 | 27,900 | 1,137 |
| 2024-01-24 | 1,129 | 1,139 | 1,128 | 1,132 | 34,700 | 1,132 |
| 2024-01-23 | 1,123 | 1,134 | 1,117 | 1,124 | 45,500 | 1,124 |
| 2024-01-22 | 1,125 | 1,127 | 1,120 | 1,123 | 22,900 | 1,123 |
| 2024-01-19 | 1,127 | 1,127 | 1,118 | 1,118 | 23,400 | 1,118 |
| 2024-01-18 | 1,130 | 1,135 | 1,118 | 1,127 | 38,400 | 1,127 |
| 2024-01-17 | 1,134 | 1,141 | 1,130 | 1,130 | 29,800 | 1,130 |
| 2024-01-16 | 1,130 | 1,138 | 1,129 | 1,134 | 28,300 | 1,134 |
| 2024-01-15 | 1,130 | 1,137 | 1,123 | 1,127 | 37,200 | 1,127 |
| 2024-01-12 | 1,132 | 1,140 | 1,124 | 1,131 | 39,100 | 1,131 |
| 2024-01-11 | 1,130 | 1,139 | 1,122 | 1,132 | 52,600 | 1,132 |
| 2024-01-10 | 1,110 | 1,127 | 1,107 | 1,126 | 53,000 | 1,126 |
| 2024-01-09 | 1,089 | 1,113 | 1,089 | 1,110 | 71,800 | 1,110 |
| 2024-01-05 | 1,085 | 1,087 | 1,077 | 1,084 | 29,300 | 1,084 |
| 2024-01-04 | 1,068 | 1,082 | 1,054 | 1,082 | 69,900 | 1,082 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
