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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
