194A (株)WOLVES HAND 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 809 | 812 | 795 | 808 | 10,700 | 808 |
| 2024-11-20 | 800 | 807 | 788 | 805 | 11,500 | 805 |
| 2024-11-19 | 786 | 809 | 780 | 797 | 14,400 | 797 |
| 2024-11-18 | 766 | 789 | 763 | 789 | 6,000 | 789 |
| 2024-11-15 | 760 | 783 | 758 | 779 | 30,900 | 779 |
| 2024-11-14 | 828 | 828 | 791 | 799 | 33,700 | 799 |
| 2024-11-13 | 843 | 843 | 815 | 827 | 25,500 | 827 |
| 2024-11-12 | 858 | 868 | 841 | 845 | 12,200 | 845 |
| 2024-11-11 | 870 | 870 | 853 | 856 | 8,500 | 856 |
| 2024-11-08 | 856 | 880 | 840 | 873 | 31,200 | 873 |
| 2024-11-07 | 875 | 878 | 836 | 851 | 30,100 | 851 |
| 2024-11-06 | 854 | 874 | 836 | 866 | 14,900 | 866 |
| 2024-11-05 | 852 | 864 | 840 | 853 | 9,500 | 853 |
| 2024-11-01 | 881 | 885 | 855 | 855 | 17,200 | 855 |
| 2024-10-31 | 890 | 901 | 882 | 889 | 12,400 | 889 |
| 2024-10-30 | 893 | 916 | 891 | 891 | 22,500 | 891 |
| 2024-10-29 | 866 | 900 | 851 | 880 | 28,100 | 880 |
| 2024-10-28 | 841 | 866 | 835 | 858 | 21,000 | 858 |
| 2024-10-25 | 821 | 850 | 820 | 841 | 18,400 | 841 |
| 2024-10-24 | 830 | 839 | 822 | 829 | 8,900 | 829 |
| 2024-10-23 | 835 | 854 | 831 | 840 | 11,000 | 840 |
| 2024-10-22 | 871 | 871 | 831 | 843 | 43,300 | 843 |
| 2024-10-21 | 884 | 897 | 870 | 872 | 18,800 | 872 |
| 2024-10-18 | 907 | 907 | 884 | 887 | 22,100 | 887 |
| 2024-10-17 | 904 | 918 | 900 | 909 | 15,200 | 909 |
| 2024-10-16 | 880 | 903 | 875 | 895 | 56,300 | 895 |
| 2024-10-15 | 910 | 923 | 904 | 910 | 26,100 | 910 |
| 2024-10-11 | 935 | 935 | 900 | 902 | 28,300 | 902 |
| 2024-10-10 | 974 | 974 | 922 | 922 | 61,500 | 922 |
| 2024-10-09 | 937 | 982 | 898 | 973 | 147,700 | 973 |
| 2024-10-08 | 933 | 939 | 915 | 927 | 40,900 | 927 |
| 2024-10-07 | 965 | 965 | 936 | 948 | 39,400 | 948 |
| 2024-10-04 | 960 | 968 | 938 | 956 | 80,500 | 956 |
| 2024-10-03 | 960 | 973 | 935 | 952 | 66,800 | 952 |
| 2024-10-02 | 971 | 991 | 950 | 950 | 98,500 | 950 |
| 2024-10-01 | 998 | 998 | 975 | 989 | 52,200 | 989 |
| 2024-09-30 | 1,025 | 1,038 | 980 | 980 | 172,000 | 980 |
| 2024-09-27 | 1,084 | 1,100 | 1,059 | 1,061 | 45,200 | 1,061 |
| 2024-09-26 | 1,094 | 1,094 | 1,044 | 1,075 | 113,600 | 1,075 |
| 2024-09-25 | 1,160 | 1,161 | 1,085 | 1,086 | 82,100 | 1,086 |
| 2024-09-24 | 1,219 | 1,219 | 1,147 | 1,167 | 125,300 | 1,167 |
| 2024-09-20 | 1,154 | 1,209 | 1,140 | 1,189 | 237,200 | 1,189 |
| 2024-09-19 | 1,029 | 1,154 | 1,021 | 1,132 | 242,700 | 1,132 |
| 2024-09-18 | 1,047 | 1,083 | 1,012 | 1,015 | 72,900 | 1,015 |
| 2024-09-17 | 1,041 | 1,041 | 988 | 1,027 | 74,100 | 1,027 |
| 2024-09-13 | 1,038 | 1,041 | 1,000 | 1,011 | 35,100 | 1,011 |
| 2024-09-12 | 1,075 | 1,088 | 1,024 | 1,038 | 59,800 | 1,038 |
| 2024-09-11 | 1,087 | 1,089 | 995 | 1,015 | 146,800 | 1,015 |
| 2024-09-10 | 1,149 | 1,160 | 1,068 | 1,094 | 246,700 | 1,094 |
| 2024-09-09 | 980 | 1,146 | 980 | 1,125 | 171,300 | 1,125 |
| 2024-09-06 | 1,046 | 1,115 | 1,013 | 1,040 | 269,300 | 1,040 |
| 2024-09-05 | 950 | 1,048 | 950 | 1,020 | 187,000 | 1,020 |
| 2024-09-04 | 980 | 1,013 | 954 | 954 | 94,300 | 954 |
| 2024-09-03 | 958 | 1,035 | 957 | 1,022 | 166,200 | 1,022 |
| 2024-09-02 | 974 | 993 | 917 | 954 | 123,000 | 954 |
| 2024-08-30 | 950 | 978 | 935 | 972 | 81,200 | 972 |
| 2024-08-29 | 963 | 974 | 941 | 950 | 42,500 | 950 |
| 2024-08-28 | 1,041 | 1,041 | 960 | 964 | 89,700 | 964 |
| 2024-08-27 | 930 | 1,037 | 930 | 1,020 | 242,700 | 1,020 |
| 2024-08-26 | 876 | 960 | 861 | 944 | 166,600 | 944 |
| 2024-08-23 | 854 | 861 | 840 | 861 | 20,700 | 861 |
| 2024-08-22 | 895 | 895 | 849 | 850 | 40,900 | 850 |
| 2024-08-21 | 881 | 905 | 876 | 887 | 31,500 | 887 |
| 2024-08-20 | 880 | 916 | 865 | 894 | 81,600 | 894 |
| 2024-08-19 | 884 | 891 | 858 | 858 | 43,600 | 858 |
| 2024-08-16 | 904 | 904 | 881 | 884 | 72,300 | 884 |
| 2024-08-15 | 907 | 929 | 883 | 914 | 75,100 | 914 |
| 2024-08-14 | 835 | 934 | 830 | 910 | 190,400 | 910 |
| 2024-08-13 | 891 | 891 | 812 | 818 | 136,600 | 818 |
| 2024-08-09 | 876 | 918 | 855 | 876 | 119,300 | 876 |
| 2024-08-08 | 810 | 880 | 789 | 846 | 100,600 | 846 |
| 2024-08-07 | 733 | 826 | 733 | 815 | 129,700 | 815 |
| 2024-08-06 | 730 | 784 | 706 | 748 | 168,200 | 748 |
| 2024-08-05 | 726 | 799 | 670 | 702 | 332,300 | 702 |
| 2024-08-02 | 820 | 840 | 783 | 783 | 171,300 | 783 |
| 2024-08-01 | 921 | 921 | 856 | 887 | 197,400 | 887 |
| 2024-07-31 | 960 | 962 | 912 | 932 | 139,100 | 932 |
| 2024-07-30 | 1,003 | 1,014 | 946 | 978 | 180,000 | 978 |
| 2024-07-29 | 1,015 | 1,034 | 992 | 1,002 | 286,800 | 1,002 |
| 2024-07-26 | 999 | 1,162 | 970 | 998 | 1,667,400 | 998 |
| 2024-07-25 | 1,017 | 1,093 | 982 | 1,006 | 549,100 | 1,006 |
| 2024-07-24 | 1,140 | 1,278 | 1,014 | 1,029 | 2,697,700 | 1,029 |
| 2024-07-23 | 952 | 1,110 | 926 | 1,110 | 1,994,600 | 1,110 |
| 2024-07-22 | 1,089 | 1,121 | 955 | 960 | 979,900 | 960 |
| 2024-07-19 | 1,093 | 1,149 | 1,065 | 1,149 | 586,600 | 1,149 |
| 2024-07-18 | 980 | 1,044 | 965 | 999 | 254,700 | 999 |
| 2024-07-17 | 1,011 | 1,097 | 987 | 1,001 | 974,100 | 1,001 |
| 2024-07-16 | 1,052 | 1,117 | 1,002 | 1,011 | 1,863,000 | 1,011 |
| 2024-07-12 | 817 | 967 | 817 | 967 | 162,100 | 967 |
| 2024-07-11 | 835 | 858 | 811 | 817 | 95,000 | 817 |
| 2024-07-10 | 855 | 859 | 827 | 838 | 113,000 | 838 |
| 2024-07-09 | 872 | 888 | 850 | 855 | 123,000 | 855 |
| 2024-07-08 | 875 | 907 | 868 | 868 | 166,700 | 868 |
| 2024-07-05 | 880 | 921 | 863 | 875 | 332,100 | 875 |
| 2024-07-04 | 938 | 942 | 882 | 887 | 359,400 | 887 |
| 2024-07-03 | 1,019 | 1,080 | 930 | 930 | 1,054,100 | 930 |
| 2024-07-02 | 971 | 1,119 | 971 | 1,009 | 2,392,400 | 1,009 |
| 2024-07-01 | 995 | 1,083 | 924 | 970 | 1,589,400 | 970 |
| 2024-06-28 | 1,091 | 1,170 | 998 | 1,025 | 1,637,600 | 1,025 |
| 2024-06-27 | 1,410 | 1,641 | 1,088 | 1,110 | 3,930,600 | 1,110 |
| 2024-06-26 | 1,070 | 1,350 | 1,070 | 1,350 | 3,624,600 | 1,350 |
| 2024-06-25 | 880 | 1,075 | 855 | 1,050 | 5,379,100 | 1,050 |
| 2024-06-24 | 835 | 925 | 806 | 925 | 3,199,900 | 925 |
| 2024-06-21 | 787 | 840 | 755 | 775 | 1,295,400 | 775 |
| 2024-06-20 | 875 | 994 | 795 | 817 | 5,011,600 | 817 |
分割・併合履歴 ： なし
