4173 (株)WACUL 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 499 | 499 | 497 | 499 | 180,400 | 499 |
| 2025-05-12 | 500 | 501 | 499 | 499 | 364,600 | 499 |
| 2025-05-09 | 501 | 501 | 500 | 500 | 309,200 | 500 |
| 2025-05-08 | 501 | 501 | 500 | 501 | 18,900 | 501 |
| 2025-05-07 | 501 | 502 | 500 | 500 | 609,400 | 500 |
| 2025-05-02 | 501 | 501 | 500 | 500 | 319,500 | 500 |
| 2025-05-01 | 500 | 501 | 500 | 501 | 43,900 | 501 |
| 2025-04-30 | 501 | 501 | 500 | 500 | 91,000 | 500 |
| 2025-04-28 | 500 | 501 | 500 | 501 | 156,000 | 501 |
| 2025-04-25 | 500 | 501 | 500 | 500 | 54,900 | 500 |
| 2025-04-24 | 500 | 501 | 500 | 500 | 61,800 | 500 |
| 2025-04-23 | 500 | 501 | 500 | 501 | 74,000 | 501 |
| 2025-04-22 | 500 | 500 | 499 | 500 | 393,400 | 500 |
| 2025-04-21 | 500 | 500 | 499 | 500 | 137,600 | 500 |
| 2025-04-18 | 500 | 500 | 499 | 499 | 202,600 | 499 |
| 2025-04-17 | 499 | 500 | 499 | 499 | 90,300 | 499 |
| 2025-04-16 | 499 | 500 | 499 | 500 | 343,400 | 500 |
| 2025-04-15 | 500 | 501 | 499 | 499 | 1,407,300 | 499 |
| 2025-04-14 | 455 | 455 | 455 | 455 | 17,500 | 455 |
| 2025-04-11 | 375 | 375 | 375 | 375 | 25,800 | 375 |
| 2025-04-10 | 275 | 295 | 275 | 295 | 60,300 | 295 |
| 2025-04-09 | 260 | 269 | 255 | 268 | 41,500 | 268 |
| 2025-04-08 | 257 | 276 | 257 | 276 | 29,900 | 276 |
| 2025-04-07 | 244 | 258 | 238 | 249 | 73,700 | 249 |
| 2025-04-04 | 283 | 289 | 263 | 263 | 99,900 | 263 |
| 2025-04-03 | 285 | 297 | 281 | 284 | 37,800 | 284 |
| 2025-04-02 | 293 | 293 | 289 | 290 | 24,000 | 290 |
| 2025-04-01 | 294 | 294 | 291 | 293 | 7,300 | 293 |
| 2025-03-31 | 295 | 296 | 291 | 295 | 74,000 | 295 |
| 2025-03-28 | 302 | 302 | 299 | 299 | 26,500 | 299 |
| 2025-03-27 | 304 | 304 | 299 | 300 | 11,800 | 300 |
| 2025-03-26 | 302 | 306 | 300 | 304 | 42,200 | 304 |
| 2025-03-25 | 301 | 303 | 300 | 300 | 14,100 | 300 |
| 2025-03-24 | 303 | 304 | 301 | 301 | 13,900 | 301 |
| 2025-03-21 | 300 | 305 | 300 | 304 | 36,300 | 304 |
| 2025-03-19 | 301 | 305 | 299 | 302 | 26,400 | 302 |
| 2025-03-18 | 297 | 301 | 297 | 301 | 14,500 | 301 |
| 2025-03-17 | 297 | 299 | 296 | 296 | 17,300 | 296 |
| 2025-03-14 | 299 | 299 | 296 | 297 | 14,200 | 297 |
| 2025-03-13 | 300 | 302 | 299 | 299 | 21,100 | 299 |
| 2025-03-12 | 294 | 305 | 294 | 302 | 24,400 | 302 |
| 2025-03-11 | 298 | 302 | 294 | 295 | 54,300 | 295 |
| 2025-03-10 | 299 | 302 | 298 | 302 | 9,100 | 302 |
| 2025-03-07 | 300 | 304 | 298 | 299 | 27,400 | 299 |
| 2025-03-06 | 299 | 308 | 299 | 302 | 25,100 | 302 |
| 2025-03-05 | 303 | 305 | 300 | 300 | 13,300 | 300 |
| 2025-03-04 | 303 | 307 | 301 | 306 | 7,800 | 306 |
| 2025-03-03 | 304 | 307 | 302 | 307 | 10,300 | 307 |
| 2025-02-28 | 305 | 310 | 300 | 305 | 21,800 | 305 |
| 2025-02-27 | 315 | 315 | 298 | 310 | 28,100 | 310 |
| 2025-02-26 | 315 | 317 | 309 | 315 | 13,000 | 315 |
| 2025-02-25 | 307 | 318 | 303 | 314 | 26,900 | 314 |
| 2025-02-21 | 317 | 318 | 307 | 307 | 30,500 | 307 |
| 2025-02-20 | 319 | 319 | 313 | 316 | 22,300 | 316 |
| 2025-02-19 | 316 | 324 | 316 | 321 | 29,000 | 321 |
| 2025-02-18 | 312 | 324 | 312 | 315 | 77,100 | 315 |
| 2025-02-17 | 306 | 317 | 305 | 311 | 62,700 | 311 |
| 2025-02-14 | 302 | 308 | 301 | 305 | 28,300 | 305 |
| 2025-02-13 | 300 | 303 | 300 | 302 | 9,000 | 302 |
| 2025-02-12 | 302 | 306 | 300 | 300 | 46,300 | 300 |
| 2025-02-10 | 301 | 307 | 299 | 302 | 44,600 | 302 |
| 2025-02-07 | 300 | 302 | 297 | 298 | 53,700 | 298 |
| 2025-02-06 | 300 | 303 | 299 | 301 | 7,700 | 301 |
| 2025-02-05 | 300 | 300 | 298 | 300 | 7,900 | 300 |
| 2025-02-04 | 301 | 302 | 297 | 298 | 26,400 | 298 |
| 2025-02-03 | 304 | 305 | 300 | 300 | 10,800 | 300 |
| 2025-01-31 | 303 | 307 | 303 | 304 | 4,800 | 304 |
| 2025-01-30 | 307 | 307 | 302 | 303 | 16,300 | 303 |
| 2025-01-29 | 303 | 309 | 303 | 309 | 34,500 | 309 |
| 2025-01-28 | 300 | 302 | 299 | 302 | 11,500 | 302 |
| 2025-01-27 | 302 | 303 | 301 | 301 | 13,300 | 301 |
| 2025-01-24 | 301 | 302 | 298 | 302 | 18,100 | 302 |
| 2025-01-23 | 301 | 301 | 297 | 297 | 42,400 | 297 |
| 2025-01-22 | 300 | 302 | 300 | 300 | 12,100 | 300 |
| 2025-01-21 | 300 | 304 | 300 | 300 | 8,000 | 300 |
| 2025-01-20 | 299 | 301 | 298 | 300 | 17,000 | 300 |
| 2025-01-17 | 304 | 304 | 298 | 299 | 15,000 | 299 |
| 2025-01-16 | 299 | 305 | 298 | 299 | 14,800 | 299 |
| 2025-01-15 | 301 | 302 | 298 | 299 | 14,800 | 299 |
| 2025-01-14 | 300 | 306 | 298 | 299 | 52,900 | 299 |
| 2025-01-10 | 320 | 322 | 314 | 315 | 36,200 | 315 |
| 2025-01-09 | 328 | 328 | 318 | 319 | 19,600 | 319 |
| 2025-01-08 | 317 | 341 | 316 | 328 | 61,200 | 328 |
| 2025-01-07 | 311 | 317 | 309 | 317 | 15,700 | 317 |
| 2025-01-06 | 315 | 318 | 309 | 310 | 20,600 | 310 |
分割・併合履歴 ： なし