- 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,652 | 1,726 | 1,652 | 1,693 | 27,200 | 1,693 |
| 2025-12-11 | 1,762 | 1,762 | 1,640 | 1,655 | 93,100 | 1,655 |
| 2025-12-10 | 1,800 | 1,875 | 1,770 | 1,784 | 47,200 | 1,784 |
| 2025-12-09 | 1,779 | 1,819 | 1,740 | 1,797 | 55,400 | 1,797 |
| 2025-12-08 | 1,767 | 1,879 | 1,724 | 1,859 | 62,500 | 1,859 |
| 2025-12-05 | 2,014 | 2,014 | 1,763 | 1,797 | 103,100 | 1,797 |
| 2025-12-04 | 2,014 | 2,059 | 1,919 | 1,965 | 99,500 | 1,965 |
| 2025-12-03 | 1,909 | 2,007 | 1,898 | 1,975 | 59,800 | 1,975 |
| 2025-12-02 | 1,826 | 2,004 | 1,764 | 1,925 | 119,300 | 1,925 |
| 2025-12-01 | 1,990 | 2,016 | 1,850 | 1,864 | 53,400 | 1,864 |
| 2025-11-28 | 2,003 | 2,065 | 1,938 | 1,992 | 114,700 | 1,992 |
| 2025-11-27 | 1,961 | 2,001 | 1,825 | 1,965 | 121,000 | 1,965 |
| 2025-11-26 | 2,022 | 2,055 | 1,881 | 1,925 | 148,000 | 1,925 |
| 2025-11-25 | 2,216 | 2,259 | 2,002 | 2,041 | 106,900 | 2,041 |
| 2025-11-21 | 2,238 | 2,436 | 2,150 | 2,181 | 164,100 | 2,181 |
| 2025-11-20 | 2,060 | 2,391 | 2,060 | 2,257 | 333,800 | 2,257 |
| 2025-11-19 | 2,357 | 2,438 | 2,000 | 2,041 | 186,700 | 2,041 |
| 2025-11-18 | 2,440 | 2,900 | 2,120 | 2,358 | 547,600 | 2,358 |
| 2025-11-17 | 2,060 | 2,470 | 2,052 | 2,407 | 207,100 | 2,407 |
| 2025-11-14 | 2,000 | 2,048 | 1,911 | 2,048 | 80,000 | 2,048 |
| 2025-11-13 | 1,769 | 2,100 | 1,751 | 1,991 | 250,800 | 1,991 |
| 2025-11-12 | 1,631 | 1,786 | 1,591 | 1,769 | 91,100 | 1,769 |
| 2025-11-11 | 1,597 | 1,644 | 1,577 | 1,627 | 44,300 | 1,627 |
| 2025-11-10 | 1,545 | 1,576 | 1,521 | 1,569 | 37,600 | 1,569 |
| 2025-11-07 | 1,566 | 1,588 | 1,507 | 1,540 | 59,500 | 1,540 |
| 2025-11-06 | 1,489 | 1,619 | 1,466 | 1,582 | 110,300 | 1,582 |
| 2025-11-05 | 1,401 | 1,467 | 1,359 | 1,464 | 58,300 | 1,464 |
| 2025-11-04 | 1,369 | 1,427 | 1,369 | 1,423 | 48,000 | 1,423 |
| 2025-10-31 | 1,407 | 1,449 | 1,352 | 1,373 | 46,300 | 1,373 |
| 2025-10-30 | 1,350 | 1,396 | 1,286 | 1,377 | 81,800 | 1,377 |
| 2025-10-29 | 1,414 | 1,452 | 1,330 | 1,358 | 92,800 | 1,358 |
| 2025-10-28 | 1,506 | 1,519 | 1,358 | 1,405 | 192,000 | 1,405 |
| 2025-10-27 | 1,638 | 1,669 | 1,490 | 1,544 | 176,000 | 1,544 |
| 2025-10-24 | 1,475 | 1,649 | 1,455 | 1,598 | 174,700 | 1,598 |
| 2025-10-23 | 1,356 | 1,500 | 1,330 | 1,479 | 106,800 | 1,479 |
| 2025-10-22 | 1,427 | 1,429 | 1,330 | 1,356 | 101,000 | 1,356 |
| 2025-10-21 | 1,351 | 1,512 | 1,272 | 1,354 | 300,100 | 1,354 |
| 2025-10-20 | 1,302 | 1,364 | 1,195 | 1,329 | 189,000 | 1,329 |
| 2025-10-17 | 1,150 | 1,249 | 1,142 | 1,242 | 178,800 | 1,242 |
| 2025-10-16 | 1,131 | 1,187 | 1,124 | 1,150 | 59,300 | 1,150 |
| 2025-10-15 | 1,137 | 1,158 | 1,105 | 1,117 | 38,700 | 1,117 |
| 2025-10-14 | 1,104 | 1,216 | 1,085 | 1,085 | 164,100 | 1,085 |
| 2025-10-10 | 1,100 | 1,115 | 1,075 | 1,085 | 29,800 | 1,085 |
| 2025-10-09 | 1,137 | 1,153 | 1,093 | 1,098 | 54,200 | 1,098 |
| 2025-10-08 | 1,086 | 1,148 | 1,086 | 1,123 | 57,200 | 1,123 |
| 2025-10-07 | 1,172 | 1,172 | 1,056 | 1,085 | 107,000 | 1,085 |
| 2025-10-06 | 1,198 | 1,198 | 1,078 | 1,172 | 137,100 | 1,172 |
| 2025-10-03 | 1,068 | 1,144 | 1,063 | 1,143 | 56,700 | 1,143 |
| 2025-10-02 | 1,046 | 1,102 | 1,045 | 1,074 | 50,200 | 1,074 |
| 2025-10-01 | 1,099 | 1,099 | 1,038 | 1,051 | 27,900 | 1,051 |
| 2025-09-30 | 1,083 | 1,105 | 1,064 | 1,099 | 21,400 | 1,099 |
| 2025-09-29 | 1,045 | 1,116 | 1,045 | 1,101 | 33,600 | 1,101 |
| 2025-09-26 | 1,068 | 1,068 | 1,025 | 1,039 | 19,200 | 1,039 |
| 2025-09-25 | 1,100 | 1,100 | 1,050 | 1,050 | 26,100 | 1,050 |
| 2025-09-24 | 1,023 | 1,099 | 980 | 1,097 | 66,300 | 1,097 |
| 2025-09-22 | 1,057 | 1,064 | 1,008 | 1,022 | 29,800 | 1,022 |
| 2025-09-19 | 972 | 1,031 | 970 | 1,031 | 74,100 | 1,031 |
| 2025-09-18 | 943 | 972 | 943 | 968 | 43,000 | 968 |
| 2025-09-17 | 920 | 946 | 911 | 936 | 33,100 | 936 |
| 2025-09-16 | 920 | 931 | 895 | 920 | 17,500 | 920 |
| 2025-09-12 | 909 | 909 | 894 | 905 | 7,600 | 905 |
| 2025-09-11 | 907 | 916 | 899 | 899 | 10,500 | 899 |
| 2025-09-10 | 911 | 915 | 904 | 909 | 13,000 | 909 |
| 2025-09-09 | 930 | 932 | 908 | 914 | 6,700 | 914 |
| 2025-09-08 | 945 | 945 | 914 | 927 | 10,300 | 927 |
| 2025-09-05 | 902 | 944 | 902 | 930 | 15,300 | 930 |
| 2025-09-04 | 909 | 918 | 888 | 899 | 22,700 | 899 |
| 2025-09-03 | 929 | 939 | 905 | 909 | 21,600 | 909 |
| 2025-09-02 | 933 | 950 | 924 | 931 | 18,400 | 931 |
| 2025-09-01 | 948 | 949 | 932 | 932 | 8,900 | 932 |
| 2025-08-29 | 930 | 952 | 928 | 949 | 18,700 | 949 |
| 2025-08-28 | 930 | 945 | 903 | 925 | 31,900 | 925 |
| 2025-08-27 | 939 | 945 | 910 | 930 | 31,500 | 930 |
| 2025-08-26 | 911 | 943 | 903 | 938 | 21,800 | 938 |
| 2025-08-25 | 934 | 966 | 922 | 922 | 55,300 | 922 |
| 2025-08-22 | 935 | 943 | 921 | 935 | 29,100 | 935 |
| 2025-08-21 | 880 | 938 | 880 | 935 | 59,100 | 935 |
| 2025-08-20 | 891 | 898 | 870 | 889 | 54,800 | 889 |
| 2025-08-19 | 970 | 972 | 888 | 895 | 107,100 | 895 |
| 2025-08-18 | 958 | 978 | 910 | 955 | 407,000 | 955 |
| 2025-08-15 | 830 | 844 | 804 | 838 | 146,800 | 838 |
| 2025-08-14 | 749 | 771 | 741 | 770 | 9,000 | 770 |
| 2025-08-13 | 728 | 746 | 723 | 746 | 6,300 | 746 |
| 2025-08-12 | 775 | 775 | 721 | 725 | 34,600 | 725 |
| 2025-08-08 | 770 | 778 | 754 | 770 | 6,600 | 770 |
| 2025-08-07 | 751 | 768 | 751 | 762 | 2,500 | 762 |
| 2025-08-06 | 750 | 757 | 733 | 750 | 3,500 | 750 |
| 2025-08-05 | 758 | 772 | 745 | 746 | 2,900 | 746 |
| 2025-08-04 | 769 | 770 | 758 | 758 | 2,400 | 758 |
| 2025-08-01 | 759 | 768 | 758 | 768 | 1,800 | 768 |
| 2025-07-31 | 753 | 769 | 753 | 758 | 1,700 | 758 |
| 2025-07-30 | 772 | 772 | 747 | 754 | 2,700 | 754 |
| 2025-07-29 | 768 | 768 | 725 | 757 | 5,800 | 757 |
| 2025-07-28 | 764 | 775 | 763 | 769 | 4,600 | 769 |
| 2025-07-25 | 750 | 778 | 748 | 771 | 25,900 | 771 |
| 2025-07-24 | 744 | 750 | 735 | 747 | 4,400 | 747 |
| 2025-07-23 | 734 | 765 | 734 | 744 | 8,400 | 744 |
| 2025-07-22 | 725 | 770 | 717 | 731 | 22,600 | 731 |
| 2025-07-18 | 730 | 738 | 710 | 714 | 12,000 | 714 |
| 2025-07-17 | 712 | 723 | 712 | 720 | 3,100 | 720 |
| 2025-07-16 | 713 | 717 | 710 | 713 | 2,800 | 713 |
| 2025-07-15 | 716 | 717 | 713 | 713 | 2,100 | 713 |
| 2025-07-14 | 719 | 719 | 716 | 716 | 1,100 | 716 |
| 2025-07-11 | 721 | 724 | 719 | 719 | 2,100 | 719 |
| 2025-07-10 | 717 | 719 | 716 | 716 | 1,600 | 716 |
| 2025-07-09 | 713 | 719 | 713 | 716 | 1,600 | 716 |
| 2025-07-08 | 711 | 718 | 711 | 716 | 800 | 716 |
| 2025-07-07 | 712 | 718 | 711 | 712 | 3,300 | 712 |
| 2025-07-04 | 711 | 719 | 711 | 712 | 2,500 | 712 |
| 2025-07-03 | 720 | 720 | 707 | 711 | 6,200 | 711 |
| 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