4173 (株)WACUL 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 | 326 | 330 | 325 | 329 | 8,400 | 329 |
| 2024-11-20 | 332 | 332 | 326 | 326 | 7,300 | 326 |
| 2024-11-19 | 334 | 335 | 329 | 332 | 13,300 | 332 |
| 2024-11-18 | 328 | 332 | 328 | 331 | 10,100 | 331 |
| 2024-11-15 | 336 | 341 | 330 | 330 | 12,500 | 330 |
| 2024-11-14 | 343 | 348 | 337 | 337 | 7,500 | 337 |
| 2024-11-13 | 354 | 357 | 344 | 345 | 24,200 | 345 |
| 2024-11-12 | 358 | 364 | 353 | 355 | 19,600 | 355 |
| 2024-11-11 | 368 | 369 | 356 | 360 | 14,200 | 360 |
| 2024-11-08 | 369 | 369 | 362 | 365 | 13,200 | 365 |
| 2024-11-07 | 363 | 372 | 363 | 365 | 19,500 | 365 |
| 2024-11-06 | 361 | 365 | 356 | 363 | 21,600 | 363 |
| 2024-11-05 | 358 | 366 | 352 | 363 | 10,600 | 363 |
| 2024-11-01 | 350 | 362 | 350 | 358 | 16,000 | 358 |
| 2024-10-31 | 351 | 359 | 347 | 353 | 19,800 | 353 |
| 2024-10-30 | 343 | 355 | 340 | 353 | 23,800 | 353 |
| 2024-10-29 | 338 | 344 | 328 | 343 | 27,000 | 343 |
| 2024-10-28 | 329 | 345 | 328 | 341 | 33,500 | 341 |
| 2024-10-25 | 337 | 341 | 333 | 335 | 14,500 | 335 |
| 2024-10-24 | 328 | 340 | 328 | 335 | 11,000 | 335 |
| 2024-10-23 | 331 | 342 | 329 | 333 | 42,000 | 333 |
| 2024-10-22 | 339 | 345 | 335 | 335 | 20,800 | 335 |
| 2024-10-21 | 341 | 348 | 335 | 344 | 19,300 | 344 |
| 2024-10-18 | 340 | 340 | 331 | 339 | 35,900 | 339 |
| 2024-10-17 | 335 | 346 | 335 | 339 | 20,100 | 339 |
| 2024-10-16 | 330 | 342 | 330 | 335 | 36,100 | 335 |
| 2024-10-15 | 335 | 344 | 330 | 342 | 28,900 | 342 |
| 2024-10-11 | 347 | 353 | 336 | 336 | 35,700 | 336 |
| 2024-10-10 | 360 | 363 | 348 | 348 | 46,800 | 348 |
| 2024-10-09 | 360 | 370 | 350 | 360 | 76,600 | 360 |
| 2024-10-08 | 387 | 388 | 361 | 372 | 70,800 | 372 |
| 2024-10-07 | 391 | 399 | 384 | 387 | 22,400 | 387 |
| 2024-10-04 | 393 | 397 | 391 | 391 | 9,100 | 391 |
| 2024-10-03 | 395 | 398 | 391 | 393 | 15,800 | 393 |
| 2024-10-02 | 386 | 398 | 386 | 388 | 17,300 | 388 |
| 2024-10-01 | 379 | 403 | 373 | 400 | 38,200 | 400 |
| 2024-09-30 | 375 | 385 | 375 | 381 | 18,100 | 381 |
| 2024-09-27 | 382 | 391 | 382 | 391 | 22,000 | 391 |
| 2024-09-26 | 378 | 381 | 376 | 381 | 7,800 | 381 |
| 2024-09-25 | 372 | 378 | 366 | 375 | 13,900 | 375 |
| 2024-09-24 | 367 | 372 | 362 | 371 | 5,800 | 371 |
| 2024-09-20 | 369 | 376 | 366 | 366 | 10,000 | 366 |
| 2024-09-19 | 358 | 368 | 356 | 368 | 13,700 | 368 |
| 2024-09-18 | 353 | 356 | 350 | 353 | 8,700 | 353 |
| 2024-09-17 | 360 | 361 | 349 | 350 | 9,400 | 350 |
| 2024-09-13 | 361 | 364 | 360 | 360 | 4,600 | 360 |
| 2024-09-12 | 359 | 367 | 359 | 363 | 8,700 | 363 |
| 2024-09-11 | 368 | 368 | 351 | 356 | 10,000 | 356 |
| 2024-09-10 | 365 | 369 | 365 | 367 | 3,800 | 367 |
| 2024-09-09 | 355 | 365 | 351 | 365 | 24,100 | 365 |
| 2024-09-06 | 370 | 371 | 360 | 365 | 9,200 | 365 |
| 2024-09-05 | 362 | 378 | 362 | 369 | 7,600 | 369 |
| 2024-09-04 | 375 | 376 | 357 | 368 | 46,200 | 368 |
| 2024-09-03 | 384 | 389 | 382 | 383 | 16,400 | 383 |
| 2024-09-02 | 381 | 385 | 378 | 383 | 14,800 | 383 |
| 2024-08-30 | 376 | 386 | 376 | 384 | 17,300 | 384 |
| 2024-08-29 | 372 | 379 | 370 | 377 | 15,900 | 377 |
| 2024-08-28 | 384 | 384 | 373 | 374 | 27,100 | 374 |
| 2024-08-27 | 380 | 385 | 380 | 383 | 15,600 | 383 |
| 2024-08-26 | 386 | 392 | 377 | 386 | 34,000 | 386 |
| 2024-08-23 | 387 | 387 | 382 | 383 | 20,900 | 383 |
| 2024-08-22 | 386 | 390 | 383 | 387 | 29,100 | 387 |
| 2024-08-21 | 387 | 392 | 387 | 388 | 14,300 | 388 |
| 2024-08-20 | 375 | 393 | 375 | 389 | 27,400 | 389 |
| 2024-08-19 | 373 | 380 | 371 | 375 | 16,400 | 375 |
| 2024-08-16 | 374 | 378 | 368 | 375 | 10,300 | 375 |
| 2024-08-15 | 367 | 377 | 367 | 372 | 14,900 | 372 |
| 2024-08-14 | 354 | 367 | 351 | 367 | 36,000 | 367 |
| 2024-08-13 | 343 | 358 | 342 | 354 | 30,100 | 354 |
| 2024-08-09 | 351 | 355 | 331 | 341 | 19,800 | 341 |
| 2024-08-08 | 330 | 353 | 328 | 347 | 32,900 | 347 |
| 2024-08-07 | 304 | 339 | 304 | 336 | 91,900 | 336 |
| 2024-08-06 | 327 | 340 | 305 | 310 | 116,700 | 310 |
| 2024-08-05 | 375 | 375 | 303 | 311 | 182,700 | 311 |
| 2024-08-02 | 400 | 413 | 383 | 383 | 121,900 | 383 |
| 2024-08-01 | 429 | 435 | 416 | 417 | 41,400 | 417 |
| 2024-07-31 | 434 | 435 | 428 | 431 | 16,200 | 431 |
| 2024-07-30 | 441 | 446 | 435 | 436 | 27,600 | 436 |
| 2024-07-29 | 425 | 440 | 424 | 440 | 18,600 | 440 |
| 2024-07-26 | 421 | 427 | 420 | 425 | 25,600 | 425 |
| 2024-07-25 | 422 | 424 | 418 | 419 | 30,800 | 419 |
| 2024-07-24 | 430 | 435 | 424 | 424 | 34,000 | 424 |
| 2024-07-23 | 432 | 439 | 430 | 430 | 32,900 | 430 |
| 2024-07-22 | 441 | 443 | 431 | 432 | 58,900 | 432 |
| 2024-07-19 | 445 | 448 | 441 | 443 | 43,500 | 443 |
| 2024-07-18 | 445 | 448 | 443 | 445 | 18,800 | 445 |
| 2024-07-17 | 444 | 449 | 444 | 446 | 33,900 | 446 |
| 2024-07-16 | 450 | 450 | 441 | 443 | 33,500 | 443 |
| 2024-07-12 | 438 | 450 | 438 | 445 | 65,200 | 445 |
| 2024-07-11 | 456 | 457 | 440 | 441 | 99,600 | 441 |
| 2024-07-10 | 448 | 461 | 443 | 449 | 419,200 | 449 |
| 2024-07-09 | 517 | 517 | 505 | 516 | 138,800 | 516 |
| 2024-07-08 | 514 | 514 | 508 | 514 | 69,100 | 514 |
| 2024-07-05 | 505 | 508 | 500 | 504 | 16,500 | 504 |
| 2024-07-04 | 505 | 510 | 497 | 499 | 26,100 | 499 |
| 2024-07-03 | 502 | 511 | 501 | 506 | 19,600 | 506 |
| 2024-07-02 | 488 | 506 | 488 | 502 | 72,300 | 502 |
| 2024-07-01 | 496 | 496 | 487 | 487 | 21,800 | 487 |
| 2024-06-28 | 490 | 494 | 485 | 491 | 27,400 | 491 |
| 2024-06-27 | 478 | 493 | 477 | 490 | 40,900 | 490 |
| 2024-06-26 | 477 | 481 | 476 | 479 | 20,800 | 479 |
| 2024-06-25 | 480 | 482 | 473 | 480 | 18,300 | 480 |
| 2024-06-24 | 480 | 480 | 476 | 478 | 7,500 | 478 |
| 2024-06-21 | 473 | 481 | 471 | 478 | 15,600 | 478 |
| 2024-06-20 | 474 | 475 | 469 | 475 | 9,100 | 475 |
| 2024-06-19 | 481 | 481 | 470 | 477 | 26,500 | 477 |
| 2024-06-18 | 472 | 481 | 468 | 481 | 15,900 | 481 |
| 2024-06-17 | 478 | 478 | 470 | 472 | 7,100 | 472 |
| 2024-06-14 | 469 | 478 | 461 | 478 | 19,100 | 478 |
| 2024-06-13 | 473 | 476 | 467 | 467 | 17,200 | 467 |
| 2024-06-12 | 478 | 478 | 473 | 476 | 2,300 | 476 |
| 2024-06-11 | 474 | 484 | 474 | 474 | 15,500 | 474 |
| 2024-06-10 | 470 | 488 | 469 | 480 | 34,300 | 480 |
| 2024-06-07 | 469 | 473 | 466 | 470 | 6,500 | 470 |
| 2024-06-06 | 479 | 479 | 468 | 470 | 9,100 | 470 |
| 2024-06-05 | 479 | 482 | 469 | 478 | 10,600 | 478 |
| 2024-06-04 | 467 | 481 | 465 | 481 | 14,600 | 481 |
| 2024-06-03 | 470 | 474 | 467 | 470 | 6,400 | 470 |
| 2024-05-31 | 455 | 471 | 455 | 469 | 24,800 | 469 |
| 2024-05-30 | 445 | 455 | 442 | 455 | 33,200 | 455 |
| 2024-05-29 | 461 | 463 | 445 | 448 | 40,500 | 448 |
| 2024-05-28 | 461 | 470 | 461 | 461 | 9,600 | 461 |
| 2024-05-27 | 463 | 465 | 459 | 460 | 8,700 | 460 |
| 2024-05-24 | 460 | 463 | 455 | 463 | 15,200 | 463 |
| 2024-05-23 | 463 | 468 | 458 | 458 | 23,700 | 458 |
| 2024-05-22 | 474 | 474 | 463 | 463 | 16,400 | 463 |
| 2024-05-21 | 478 | 482 | 474 | 474 | 12,400 | 474 |
| 2024-05-20 | 470 | 480 | 469 | 478 | 31,100 | 478 |
| 2024-05-17 | 460 | 468 | 458 | 465 | 18,500 | 465 |
| 2024-05-16 | 463 | 466 | 455 | 458 | 26,000 | 458 |
| 2024-05-15 | 468 | 470 | 461 | 462 | 31,700 | 462 |
| 2024-05-14 | 466 | 471 | 463 | 468 | 18,400 | 468 |
| 2024-05-13 | 460 | 470 | 460 | 466 | 19,600 | 466 |
| 2024-05-10 | 471 | 471 | 465 | 465 | 13,900 | 465 |
| 2024-05-09 | 474 | 474 | 467 | 471 | 9,900 | 471 |
| 2024-05-08 | 469 | 479 | 468 | 474 | 30,200 | 474 |
| 2024-05-07 | 459 | 471 | 459 | 469 | 34,900 | 469 |
| 2024-05-02 | 472 | 472 | 460 | 460 | 34,700 | 460 |
| 2024-05-01 | 465 | 474 | 463 | 464 | 28,800 | 464 |
| 2024-04-30 | 467 | 473 | 464 | 468 | 34,100 | 468 |
| 2024-04-26 | 469 | 469 | 460 | 465 | 40,600 | 465 |
| 2024-04-25 | 471 | 473 | 465 | 469 | 23,400 | 469 |
| 2024-04-24 | 472 | 484 | 472 | 475 | 39,000 | 475 |
| 2024-04-23 | 468 | 471 | 462 | 471 | 21,900 | 471 |
| 2024-04-22 | 455 | 470 | 455 | 467 | 35,700 | 467 |
| 2024-04-19 | 475 | 478 | 447 | 458 | 149,500 | 458 |
| 2024-04-18 | 474 | 487 | 471 | 478 | 57,900 | 478 |
| 2024-04-17 | 503 | 503 | 474 | 474 | 155,300 | 474 |
| 2024-04-16 | 507 | 522 | 500 | 502 | 94,600 | 502 |
| 2024-04-15 | 510 | 535 | 506 | 512 | 172,600 | 512 |
| 2024-04-12 | 525 | 535 | 505 | 510 | 273,800 | 510 |
| 2024-04-11 | 498 | 507 | 494 | 502 | 84,600 | 502 |
| 2024-04-10 | 501 | 510 | 500 | 508 | 21,500 | 508 |
| 2024-04-09 | 507 | 507 | 497 | 503 | 35,200 | 503 |
| 2024-04-08 | 497 | 504 | 494 | 504 | 30,900 | 504 |
| 2024-04-05 | 498 | 501 | 492 | 492 | 54,600 | 492 |
| 2024-04-04 | 509 | 509 | 499 | 499 | 34,800 | 499 |
| 2024-04-03 | 501 | 523 | 500 | 504 | 55,200 | 504 |
| 2024-04-02 | 517 | 521 | 502 | 502 | 78,800 | 502 |
| 2024-04-01 | 530 | 531 | 518 | 518 | 73,600 | 518 |
| 2024-03-29 | 523 | 531 | 522 | 530 | 33,100 | 530 |
| 2024-03-28 | 528 | 529 | 522 | 522 | 28,600 | 522 |
| 2024-03-27 | 523 | 534 | 520 | 528 | 43,600 | 528 |
| 2024-03-26 | 522 | 525 | 518 | 525 | 51,900 | 525 |
| 2024-03-25 | 529 | 538 | 524 | 525 | 34,000 | 525 |
| 2024-03-22 | 530 | 535 | 520 | 529 | 62,900 | 529 |
| 2024-03-21 | 527 | 530 | 521 | 530 | 79,400 | 530 |
| 2024-03-19 | 530 | 531 | 521 | 529 | 65,600 | 529 |
| 2024-03-18 | 527 | 544 | 526 | 530 | 126,400 | 530 |
| 2024-03-15 | 550 | 551 | 523 | 523 | 146,700 | 523 |
| 2024-03-14 | 559 | 562 | 550 | 560 | 44,400 | 560 |
| 2024-03-13 | 579 | 580 | 553 | 559 | 76,600 | 559 |
| 2024-03-12 | 558 | 575 | 549 | 573 | 75,300 | 573 |
| 2024-03-11 | 555 | 567 | 552 | 564 | 89,900 | 564 |
| 2024-03-08 | 580 | 585 | 570 | 570 | 85,300 | 570 |
| 2024-03-07 | 605 | 610 | 577 | 587 | 213,000 | 587 |
| 2024-03-06 | 603 | 617 | 594 | 613 | 340,600 | 613 |
| 2024-03-05 | 577 | 594 | 563 | 593 | 159,900 | 593 |
| 2024-03-04 | 589 | 596 | 579 | 585 | 187,400 | 585 |
| 2024-03-01 | 612 | 619 | 579 | 584 | 256,300 | 584 |
| 2024-02-29 | 603 | 642 | 585 | 607 | 571,900 | 607 |
| 2024-02-28 | 646 | 672 | 612 | 613 | 448,200 | 613 |
| 2024-02-27 | 670 | 671 | 621 | 648 | 877,100 | 648 |
| 2024-02-26 | 577 | 631 | 565 | 620 | 699,700 | 620 |
| 2024-02-22 | 540 | 557 | 531 | 555 | 209,600 | 555 |
| 2024-02-21 | 545 | 545 | 525 | 532 | 102,300 | 532 |
| 2024-02-20 | 530 | 547 | 526 | 547 | 196,800 | 547 |
| 2024-02-19 | 509 | 529 | 508 | 529 | 88,200 | 529 |
| 2024-02-16 | 500 | 508 | 498 | 508 | 62,700 | 508 |
| 2024-02-15 | 508 | 508 | 500 | 502 | 45,500 | 502 |
| 2024-02-14 | 509 | 511 | 503 | 506 | 24,600 | 506 |
| 2024-02-13 | 512 | 519 | 508 | 515 | 46,900 | 515 |
| 2024-02-09 | 501 | 510 | 501 | 508 | 19,800 | 508 |
| 2024-02-08 | 504 | 510 | 497 | 505 | 36,500 | 505 |
| 2024-02-07 | 502 | 508 | 497 | 508 | 30,100 | 508 |
| 2024-02-06 | 506 | 506 | 495 | 505 | 28,400 | 505 |
| 2024-02-05 | 499 | 506 | 491 | 506 | 32,400 | 506 |
| 2024-02-02 | 494 | 501 | 494 | 496 | 32,300 | 496 |
| 2024-02-01 | 500 | 503 | 492 | 493 | 69,200 | 493 |
| 2024-01-31 | 508 | 508 | 500 | 503 | 48,000 | 503 |
| 2024-01-30 | 509 | 516 | 506 | 511 | 32,200 | 511 |
| 2024-01-29 | 518 | 520 | 509 | 510 | 54,200 | 510 |
| 2024-01-26 | 520 | 530 | 513 | 518 | 63,900 | 518 |
| 2024-01-25 | 510 | 520 | 503 | 520 | 49,700 | 520 |
| 2024-01-24 | 504 | 514 | 504 | 513 | 35,600 | 513 |
| 2024-01-23 | 512 | 518 | 504 | 504 | 43,400 | 504 |
| 2024-01-22 | 505 | 511 | 497 | 510 | 58,900 | 510 |
| 2024-01-19 | 497 | 507 | 497 | 497 | 36,200 | 497 |
| 2024-01-18 | 496 | 499 | 493 | 495 | 53,400 | 495 |
| 2024-01-17 | 513 | 514 | 493 | 496 | 166,700 | 496 |
| 2024-01-16 | 524 | 531 | 513 | 513 | 101,100 | 513 |
| 2024-01-15 | 530 | 530 | 514 | 527 | 97,700 | 527 |
| 2024-01-12 | 526 | 532 | 512 | 524 | 187,600 | 524 |
| 2024-01-11 | 545 | 565 | 524 | 530 | 277,500 | 530 |
| 2024-01-10 | 560 | 560 | 535 | 540 | 421,400 | 540 |
| 2024-01-09 | 590 | 596 | 578 | 590 | 163,800 | 590 |
| 2024-01-05 | 588 | 590 | 562 | 580 | 171,800 | 580 |
| 2024-01-04 | 543 | 596 | 539 | 587 | 211,000 | 587 |
分割・併合履歴 ： なし
