- 2025年
- 2024年
194A (株)WOLVES HAND の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 740 | 743 | 716 | 720 | 11,100 | 720 |
| 2025-07-01 | 739 | 746 | 736 | 740 | 2,400 | 740 |
| 2025-06-30 | 746 | 751 | 738 | 743 | 8,200 | 743 |
| 2025-06-27 | 748 | 748 | 732 | 745 | 5,800 | 745 |
| 2025-06-26 | 725 | 741 | 720 | 730 | 9,400 | 730 |
| 2025-06-25 | 759 | 759 | 731 | 731 | 7,000 | 731 |
| 2025-06-24 | 730 | 759 | 726 | 759 | 4,100 | 759 |
| 2025-06-23 | 720 | 727 | 717 | 725 | 4,000 | 725 |
| 2025-06-20 | 728 | 728 | 720 | 720 | 3,400 | 720 |
| 2025-06-19 | 727 | 736 | 725 | 728 | 6,800 | 728 |
| 2025-06-18 | 716 | 722 | 715 | 720 | 8,200 | 720 |
| 2025-06-17 | 786 | 787 | 701 | 714 | 75,500 | 714 |
| 2025-06-16 | 726 | 801 | 726 | 786 | 57,300 | 786 |
| 2025-06-13 | 745 | 745 | 726 | 726 | 2,700 | 726 |
| 2025-06-12 | 738 | 740 | 734 | 734 | 1,200 | 734 |
| 2025-06-11 | 747 | 748 | 740 | 746 | 1,600 | 746 |
| 2025-06-10 | 741 | 752 | 740 | 741 | 4,800 | 741 |
| 2025-06-09 | 746 | 754 | 740 | 740 | 2,500 | 740 |
| 2025-06-06 | 754 | 755 | 737 | 746 | 6,000 | 746 |
| 2025-06-05 | 753 | 759 | 751 | 756 | 4,100 | 756 |
| 2025-06-04 | 734 | 758 | 734 | 749 | 11,000 | 749 |
| 2025-06-03 | 722 | 741 | 710 | 734 | 12,500 | 734 |
| 2025-06-02 | 701 | 722 | 701 | 722 | 5,100 | 722 |
| 2025-05-30 | 723 | 725 | 704 | 704 | 4,400 | 704 |
| 2025-05-29 | 704 | 718 | 704 | 712 | 4,100 | 712 |
| 2025-05-28 | 707 | 715 | 700 | 705 | 6,900 | 705 |
| 2025-05-27 | 697 | 707 | 697 | 707 | 3,600 | 707 |
| 2025-05-26 | 698 | 714 | 686 | 686 | 6,100 | 686 |
| 2025-05-23 | 706 | 706 | 698 | 698 | 5,500 | 698 |
| 2025-05-22 | 712 | 727 | 698 | 709 | 9,000 | 709 |
| 2025-05-21 | 707 | 728 | 707 | 715 | 5,800 | 715 |
| 2025-05-20 | 706 | 729 | 706 | 715 | 9,700 | 715 |
| 2025-05-19 | 701 | 723 | 700 | 712 | 8,100 | 712 |
| 2025-05-16 | 691 | 719 | 689 | 701 | 20,600 | 701 |
| 2025-05-15 | 744 | 754 | 741 | 751 | 9,100 | 751 |
| 2025-05-14 | 746 | 746 | 731 | 742 | 3,200 | 742 |
| 2025-05-13 | 753 | 753 | 724 | 738 | 10,300 | 738 |
| 2025-05-12 | 746 | 761 | 743 | 754 | 7,500 | 754 |
| 2025-05-09 | 765 | 766 | 745 | 745 | 7,200 | 745 |
| 2025-05-08 | 748 | 769 | 742 | 750 | 12,500 | 750 |
| 2025-05-07 | 710 | 735 | 705 | 735 | 13,100 | 735 |
| 2025-05-02 | 704 | 708 | 700 | 701 | 3,400 | 701 |
| 2025-05-01 | 700 | 712 | 700 | 707 | 4,100 | 707 |
| 2025-04-30 | 716 | 716 | 702 | 705 | 4,100 | 705 |
| 2025-04-28 | 690 | 715 | 690 | 704 | 16,200 | 704 |
| 2025-04-25 | 687 | 699 | 687 | 689 | 2,800 | 689 |
| 2025-04-24 | 685 | 708 | 681 | 687 | 12,300 | 687 |
| 2025-04-23 | 678 | 720 | 677 | 680 | 14,800 | 680 |
| 2025-04-22 | 675 | 684 | 672 | 677 | 2,800 | 677 |
| 2025-04-21 | 692 | 692 | 672 | 675 | 9,700 | 675 |
| 2025-04-18 | 675 | 691 | 675 | 677 | 6,300 | 677 |
| 2025-04-17 | 672 | 745 | 660 | 669 | 110,100 | 669 |
| 2025-04-16 | 663 | 690 | 661 | 680 | 13,800 | 680 |
| 2025-04-15 | 664 | 678 | 661 | 663 | 9,000 | 663 |
| 2025-04-14 | 642 | 659 | 642 | 656 | 6,200 | 656 |
| 2025-04-11 | 619 | 632 | 605 | 632 | 5,200 | 632 |
| 2025-04-10 | 650 | 650 | 621 | 628 | 18,100 | 628 |
| 2025-04-09 | 611 | 612 | 590 | 598 | 12,000 | 598 |
| 2025-04-08 | 597 | 633 | 597 | 621 | 20,600 | 621 |
| 2025-04-07 | 554 | 744 | 554 | 567 | 103,700 | 567 |
| 2025-04-04 | 673 | 673 | 627 | 644 | 27,100 | 644 |
| 2025-04-03 | 681 | 690 | 665 | 674 | 17,800 | 674 |
| 2025-04-02 | 696 | 704 | 693 | 697 | 7,300 | 697 |
| 2025-04-01 | 715 | 720 | 695 | 695 | 12,400 | 695 |
| 2025-03-31 | 723 | 723 | 709 | 710 | 7,700 | 710 |
| 2025-03-28 | 722 | 729 | 721 | 722 | 2,800 | 722 |
| 2025-03-27 | 725 | 727 | 722 | 722 | 3,600 | 722 |
| 2025-03-26 | 724 | 739 | 724 | 724 | 6,800 | 724 |
| 2025-03-25 | 748 | 758 | 726 | 726 | 15,700 | 726 |
| 2025-03-24 | 760 | 779 | 746 | 746 | 30,600 | 746 |
| 2025-03-21 | 722 | 753 | 721 | 741 | 29,200 | 741 |
| 2025-03-19 | 710 | 732 | 708 | 720 | 44,600 | 720 |
| 2025-03-18 | 711 | 722 | 711 | 718 | 6,400 | 718 |
| 2025-03-17 | 715 | 716 | 709 | 709 | 10,100 | 709 |
| 2025-03-14 | 704 | 724 | 704 | 708 | 20,500 | 708 |
| 2025-03-13 | 712 | 713 | 701 | 701 | 7,600 | 701 |
| 2025-03-12 | 714 | 720 | 702 | 702 | 12,800 | 702 |
| 2025-03-11 | 700 | 710 | 696 | 704 | 17,100 | 704 |
| 2025-03-10 | 702 | 710 | 700 | 704 | 8,900 | 704 |
| 2025-03-07 | 708 | 710 | 701 | 702 | 4,800 | 702 |
| 2025-03-06 | 707 | 711 | 699 | 710 | 7,700 | 710 |
| 2025-03-05 | 700 | 708 | 697 | 700 | 7,200 | 700 |
| 2025-03-04 | 701 | 704 | 690 | 700 | 19,800 | 700 |
| 2025-03-03 | 712 | 714 | 703 | 710 | 7,400 | 710 |
| 2025-02-28 | 713 | 718 | 701 | 714 | 13,400 | 714 |
| 2025-02-27 | 721 | 749 | 710 | 718 | 9,400 | 718 |
| 2025-02-26 | 711 | 724 | 697 | 714 | 27,500 | 714 |
| 2025-02-25 | 706 | 725 | 702 | 710 | 24,600 | 710 |
| 2025-02-21 | 742 | 746 | 721 | 721 | 27,900 | 721 |
| 2025-02-20 | 777 | 777 | 746 | 746 | 14,900 | 746 |
| 2025-02-19 | 790 | 792 | 766 | 769 | 11,500 | 769 |
| 2025-02-18 | 780 | 792 | 768 | 785 | 30,000 | 785 |
| 2025-02-17 | 761 | 784 | 757 | 772 | 32,900 | 772 |
| 2025-02-14 | 778 | 807 | 771 | 806 | 37,400 | 806 |
| 2025-02-13 | 765 | 797 | 765 | 783 | 20,600 | 783 |
| 2025-02-12 | 767 | 774 | 753 | 765 | 15,400 | 765 |
| 2025-02-10 | 777 | 777 | 755 | 768 | 11,300 | 768 |
| 2025-02-07 | 751 | 770 | 747 | 762 | 9,300 | 762 |
| 2025-02-06 | 749 | 751 | 736 | 751 | 12,500 | 751 |
| 2025-02-05 | 743 | 749 | 730 | 749 | 21,700 | 749 |
| 2025-02-04 | 764 | 764 | 746 | 753 | 21,500 | 753 |
| 2025-02-03 | 790 | 790 | 752 | 764 | 36,000 | 764 |
| 2025-01-31 | 805 | 806 | 795 | 801 | 8,500 | 801 |
| 2025-01-30 | 808 | 810 | 790 | 797 | 15,400 | 797 |
| 2025-01-29 | 827 | 836 | 809 | 809 | 22,900 | 809 |
| 2025-01-28 | 799 | 832 | 797 | 832 | 29,000 | 832 |
| 2025-01-27 | 784 | 800 | 784 | 792 | 7,700 | 792 |
| 2025-01-24 | 772 | 790 | 772 | 785 | 14,200 | 785 |
| 2025-01-23 | 782 | 785 | 760 | 777 | 24,700 | 777 |
| 2025-01-22 | 781 | 794 | 781 | 782 | 12,200 | 782 |
| 2025-01-21 | 793 | 793 | 777 | 783 | 15,500 | 783 |
| 2025-01-20 | 813 | 816 | 791 | 791 | 27,400 | 791 |
| 2025-01-17 | 790 | 801 | 776 | 791 | 13,800 | 791 |
| 2025-01-16 | 810 | 810 | 781 | 783 | 26,200 | 783 |
| 2025-01-15 | 854 | 854 | 804 | 804 | 42,700 | 804 |
| 2025-01-14 | 837 | 879 | 800 | 838 | 94,100 | 838 |
| 2025-01-10 | 800 | 831 | 793 | 826 | 44,600 | 826 |
| 2025-01-09 | 788 | 812 | 745 | 794 | 59,400 | 794 |
| 2025-01-08 | 812 | 813 | 778 | 796 | 55,300 | 796 |
| 2025-01-07 | 830 | 930 | 802 | 823 | 234,800 | 823 |
| 2025-01-06 | 770 | 854 | 767 | 822 | 188,800 | 822 |
分割・併合履歴 ： なし