4377 (株)ワンキャリア 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,953 | 2,050 | 1,953 | 2,039 | 77,400 | 2,039 |
| 2025-05-21 | 2,061 | 2,063 | 1,971 | 1,971 | 93,700 | 1,971 |
| 2025-05-20 | 2,012 | 2,105 | 1,974 | 2,046 | 175,200 | 2,046 |
| 2025-05-19 | 2,118 | 2,174 | 2,030 | 2,030 | 255,600 | 2,030 |
| 2025-05-16 | 2,139 | 2,274 | 2,100 | 2,218 | 320,500 | 2,218 |
| 2025-05-15 | 2,007 | 2,033 | 1,932 | 1,959 | 128,600 | 1,959 |
| 2025-05-14 | 1,964 | 2,007 | 1,943 | 2,006 | 74,600 | 2,006 |
| 2025-05-13 | 1,972 | 2,000 | 1,911 | 1,970 | 75,500 | 1,970 |
| 2025-05-12 | 1,962 | 1,975 | 1,871 | 1,932 | 74,000 | 1,932 |
| 2025-05-09 | 1,850 | 1,929 | 1,840 | 1,923 | 55,300 | 1,923 |
| 2025-05-08 | 1,883 | 1,883 | 1,846 | 1,862 | 42,800 | 1,862 |
| 2025-05-07 | 1,870 | 1,883 | 1,842 | 1,862 | 37,800 | 1,862 |
| 2025-05-02 | 1,833 | 1,885 | 1,832 | 1,877 | 25,100 | 1,877 |
| 2025-05-01 | 1,891 | 1,891 | 1,828 | 1,833 | 45,900 | 1,833 |
| 2025-04-30 | 1,855 | 1,905 | 1,840 | 1,882 | 77,000 | 1,882 |
| 2025-04-28 | 1,779 | 1,842 | 1,770 | 1,831 | 40,700 | 1,831 |
| 2025-04-25 | 1,800 | 1,803 | 1,766 | 1,766 | 21,800 | 1,766 |
| 2025-04-24 | 1,808 | 1,830 | 1,789 | 1,808 | 45,300 | 1,808 |
| 2025-04-23 | 1,810 | 1,820 | 1,740 | 1,768 | 71,400 | 1,768 |
| 2025-04-22 | 1,805 | 1,828 | 1,741 | 1,780 | 29,300 | 1,780 |
| 2025-04-21 | 1,800 | 1,833 | 1,779 | 1,805 | 34,300 | 1,805 |
| 2025-04-18 | 1,725 | 1,810 | 1,725 | 1,810 | 32,000 | 1,810 |
| 2025-04-17 | 1,694 | 1,729 | 1,680 | 1,725 | 41,800 | 1,725 |
| 2025-04-16 | 1,710 | 1,724 | 1,671 | 1,695 | 64,000 | 1,695 |
| 2025-04-15 | 1,750 | 1,750 | 1,710 | 1,710 | 38,900 | 1,710 |
| 2025-04-14 | 1,750 | 1,770 | 1,710 | 1,710 | 43,800 | 1,710 |
| 2025-04-11 | 1,636 | 1,729 | 1,620 | 1,729 | 41,700 | 1,729 |
| 2025-04-10 | 1,752 | 1,752 | 1,630 | 1,676 | 90,500 | 1,676 |
| 2025-04-09 | 1,575 | 1,575 | 1,500 | 1,552 | 102,900 | 1,552 |
| 2025-04-08 | 1,540 | 1,633 | 1,534 | 1,573 | 96,600 | 1,573 |
| 2025-04-07 | 1,457 | 1,508 | 1,380 | 1,390 | 218,400 | 1,390 |
| 2025-04-04 | 1,635 | 1,661 | 1,540 | 1,607 | 174,900 | 1,607 |
| 2025-04-03 | 1,643 | 1,723 | 1,642 | 1,685 | 73,500 | 1,685 |
| 2025-04-02 | 1,688 | 1,741 | 1,648 | 1,723 | 73,300 | 1,723 |
| 2025-04-01 | 1,749 | 1,749 | 1,670 | 1,682 | 86,700 | 1,682 |
| 2025-03-31 | 1,763 | 1,773 | 1,720 | 1,749 | 117,900 | 1,749 |
| 2025-03-28 | 1,803 | 1,833 | 1,786 | 1,797 | 36,700 | 1,797 |
| 2025-03-27 | 1,850 | 1,894 | 1,765 | 1,789 | 63,000 | 1,789 |
| 2025-03-26 | 1,873 | 1,884 | 1,820 | 1,874 | 69,500 | 1,874 |
| 2025-03-25 | 1,852 | 1,917 | 1,831 | 1,873 | 102,200 | 1,873 |
| 2025-03-24 | 1,824 | 1,889 | 1,800 | 1,820 | 90,100 | 1,820 |
| 2025-03-21 | 1,788 | 1,857 | 1,787 | 1,848 | 92,400 | 1,848 |
| 2025-03-19 | 1,785 | 1,842 | 1,750 | 1,828 | 81,500 | 1,828 |
| 2025-03-18 | 1,787 | 1,816 | 1,761 | 1,793 | 72,300 | 1,793 |
| 2025-03-17 | 1,771 | 1,784 | 1,739 | 1,778 | 76,500 | 1,778 |
| 2025-03-14 | 1,727 | 1,829 | 1,705 | 1,811 | 93,600 | 1,811 |
| 2025-03-13 | 1,770 | 1,823 | 1,663 | 1,690 | 97,300 | 1,690 |
| 2025-03-12 | 4,940 | 5,360 | 4,915 | 5,280 | 32,600 | 1,760 |
| 2025-03-11 | 5,130 | 5,140 | 4,850 | 5,140 | 61,000 | 1,713.33 |
| 2025-03-10 | 5,320 | 5,390 | 5,210 | 5,230 | 13,800 | 1,743.33 |
| 2025-03-07 | 5,490 | 5,540 | 5,320 | 5,360 | 20,500 | 1,786.67 |
| 2025-03-06 | 5,570 | 5,580 | 5,480 | 5,550 | 12,000 | 1,850 |
| 2025-03-05 | 5,350 | 5,560 | 5,280 | 5,560 | 18,100 | 1,853.33 |
| 2025-03-04 | 5,400 | 5,400 | 5,210 | 5,360 | 29,500 | 1,786.67 |
| 2025-03-03 | 5,460 | 5,630 | 5,410 | 5,540 | 25,200 | 1,846.67 |
| 2025-02-28 | 5,370 | 5,410 | 5,150 | 5,230 | 33,400 | 1,743.33 |
| 2025-02-27 | 5,400 | 5,500 | 5,360 | 5,460 | 22,500 | 1,820 |
| 2025-02-26 | 5,410 | 5,500 | 5,350 | 5,400 | 22,700 | 1,800 |
| 2025-02-25 | 5,290 | 5,500 | 5,250 | 5,400 | 25,800 | 1,800 |
| 2025-02-21 | 5,500 | 5,520 | 5,390 | 5,390 | 23,800 | 1,796.67 |
| 2025-02-20 | 5,530 | 5,760 | 5,510 | 5,510 | 47,800 | 1,836.67 |
| 2025-02-19 | 5,580 | 5,670 | 5,480 | 5,590 | 67,500 | 1,863.33 |
| 2025-02-18 | 5,380 | 5,780 | 5,380 | 5,680 | 208,800 | 1,893.33 |
| 2025-02-17 | 5,180 | 5,180 | 5,180 | 5,180 | 11,200 | 1,726.67 |
| 2025-02-14 | 4,695 | 4,695 | 4,450 | 4,475 | 54,800 | 1,491.67 |
| 2025-02-13 | 4,605 | 4,690 | 4,585 | 4,685 | 21,700 | 1,561.67 |
| 2025-02-12 | 4,515 | 4,645 | 4,470 | 4,590 | 18,300 | 1,530 |
| 2025-02-10 | 4,370 | 4,510 | 4,335 | 4,495 | 17,600 | 1,498.33 |
| 2025-02-07 | 4,430 | 4,430 | 4,310 | 4,370 | 22,500 | 1,456.67 |
| 2025-02-06 | 4,390 | 4,450 | 4,330 | 4,430 | 18,400 | 1,476.67 |
| 2025-02-05 | 4,310 | 4,440 | 4,310 | 4,425 | 10,800 | 1,475 |
| 2025-02-04 | 4,290 | 4,385 | 4,280 | 4,310 | 10,600 | 1,436.67 |
| 2025-02-03 | 4,375 | 4,375 | 4,230 | 4,290 | 26,600 | 1,430 |
| 2025-01-31 | 4,370 | 4,385 | 4,275 | 4,380 | 14,400 | 1,460 |
| 2025-01-30 | 4,535 | 4,615 | 4,440 | 4,440 | 25,000 | 1,480 |
| 2025-01-29 | 4,365 | 4,520 | 4,350 | 4,465 | 23,100 | 1,488.33 |
| 2025-01-28 | 4,325 | 4,385 | 4,240 | 4,365 | 32,500 | 1,455 |
| 2025-01-27 | 4,500 | 4,500 | 4,350 | 4,395 | 34,400 | 1,465 |
| 2025-01-24 | 4,295 | 4,465 | 4,295 | 4,455 | 19,600 | 1,485 |
| 2025-01-23 | 4,335 | 4,360 | 4,265 | 4,310 | 20,900 | 1,436.67 |
| 2025-01-22 | 4,370 | 4,410 | 4,340 | 4,395 | 12,800 | 1,465 |
| 2025-01-21 | 4,445 | 4,445 | 4,300 | 4,325 | 35,000 | 1,441.67 |
| 2025-01-20 | 4,470 | 4,470 | 4,385 | 4,410 | 20,400 | 1,470 |
| 2025-01-17 | 4,510 | 4,520 | 4,420 | 4,475 | 15,600 | 1,491.67 |
| 2025-01-16 | 4,490 | 4,575 | 4,450 | 4,510 | 13,200 | 1,503.33 |
| 2025-01-15 | 4,545 | 4,575 | 4,405 | 4,420 | 18,100 | 1,473.33 |
| 2025-01-14 | 4,600 | 4,600 | 4,500 | 4,550 | 20,100 | 1,516.67 |
| 2025-01-10 | 4,565 | 4,660 | 4,560 | 4,640 | 3,900 | 1,546.67 |
| 2025-01-09 | 4,710 | 4,710 | 4,565 | 4,620 | 14,400 | 1,540 |
| 2025-01-08 | 4,640 | 4,715 | 4,605 | 4,675 | 13,700 | 1,558.33 |
| 2025-01-07 | 4,655 | 4,700 | 4,580 | 4,650 | 20,100 | 1,550 |
| 2025-01-06 | 4,865 | 4,865 | 4,650 | 4,670 | 23,600 | 1,556.67 |
分割・併合履歴 ： [2025-03-13]1株→3株