4377 (株)ワンキャリア 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
2024-03-283,7703,8503,7453,82034,2003,820
2024-03-273,6753,7703,6403,71032,1003,710
2024-03-263,6903,7403,6553,67024,1003,670
2024-03-253,6703,7803,6553,71550,2003,715
2024-03-223,6853,6853,5903,62036,9003,620
2024-03-213,6703,6703,6053,64040,5003,640
2024-03-193,4253,5853,4003,56051,2003,560
2024-03-183,4553,5153,3903,45528,5003,455
2024-03-153,3953,4603,3403,39044,9003,390
2024-03-143,5053,5103,3853,41538,3003,415
2024-03-133,6703,6703,4753,48073,0003,480
2024-03-123,5603,6803,5003,65557,6003,655
2024-03-113,6203,6653,5203,59055,7003,590
2024-03-083,7003,7603,6653,67555,6003,675
2024-03-073,9403,9403,7703,77039,7003,770
2024-03-063,8453,9153,7803,90032,9003,900
2024-03-053,7853,8903,7353,86543,0003,865
2024-03-043,9053,9453,8303,83053,7003,830
2024-03-013,9654,0053,8853,94567,1003,945
2024-02-294,0054,0303,9453,99571,7003,995
2024-02-284,1504,1904,0404,04570,1004,045
2024-02-274,3704,3804,1004,19087,8004,190
2024-02-264,3604,3654,2004,35039,1004,350
2024-02-224,3754,3754,2004,33082,8004,330
2024-02-214,5004,5004,3504,37529,5004,375
2024-02-204,3554,4904,2604,44041,3004,440
2024-02-194,2504,4154,2004,39044,4004,390
2024-02-164,1654,2453,9904,23086,2004,230
2024-02-154,4504,5754,0254,140127,9004,140
2024-02-144,0704,1403,9754,10052,2004,100
2024-02-134,0904,1254,0304,12517,7004,125
2024-02-093,9754,0803,9754,02011,8004,020
2024-02-083,9754,0703,9553,96520,2003,965
2024-02-073,9904,0253,9503,96517,7003,965
2024-02-064,0304,0904,0054,04011,3004,040
2024-02-054,0004,1253,9304,11515,0004,115
2024-02-023,9604,0503,9603,99512,9003,995
2024-02-014,0254,0503,9603,99514,7003,995
2024-01-314,1254,1254,0204,0755,2004,075
2024-01-304,1854,1954,0504,12513,9004,125
2024-01-294,1504,2304,1004,15517,5004,155
2024-01-264,0454,2454,0104,16539,0004,165
2024-01-254,0104,0553,9304,05514,8004,055
2024-01-243,9604,0103,9104,0108,6004,010
2024-01-234,0654,0703,9754,02027,4004,020
2024-01-224,0904,0954,0304,07018,5004,070
2024-01-193,9654,0653,9604,06520,7004,065
2024-01-183,8503,9703,8503,90521,6003,905
2024-01-173,8954,0053,8303,90537,5003,905
2024-01-163,8804,0053,8803,96523,9003,965
2024-01-153,8553,9303,8403,87017,0003,870
2024-01-123,8753,9203,8303,87519,9003,875
2024-01-113,8803,8803,7053,88063,0003,880
2024-01-103,8403,8953,7903,86516,4003,865
2024-01-093,8403,8803,7903,87024,4003,870
2024-01-054,0404,0403,7853,79092,0003,790
2024-01-043,9104,0953,9004,09530,8004,095

分割・併合履歴 : なし