4377 (株)ワンキャリアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,867	2,952	2,770	2,925	126,800	975
2021-12-29	3,010	3,030	2,853	2,899	173,500	966.33
2021-12-28	3,030	3,145	2,993	3,105	113,900	1,035
2021-12-27	3,300	3,330	2,995	3,020	210,500	1,006.67
2021-12-24	3,395	3,395	3,275	3,330	133,700	1,110
2021-12-23	3,515	3,530	3,240	3,395	426,700	1,131.67
2021-12-22	3,110	3,565	3,085	3,375	350,000	1,125
2021-12-21	3,275	3,295	3,065	3,135	203,300	1,045
2021-12-20	2,924	3,155	2,877	3,135	232,900	1,045
2021-12-17	3,025	3,050	2,874	2,923	112,600	974.33
2021-12-16	3,090	3,105	2,859	3,050	129,900	1,016.67
2021-12-15	3,020	3,155	2,934	3,000	206,000	1,000
2021-12-14	2,820	2,980	2,730	2,976	116,200	992
2021-12-13	2,808	2,999	2,681	2,900	247,500	966.67
2021-12-10	2,910	2,925	2,651	2,740	278,700	913.33
2021-12-09	3,220	3,310	2,884	3,030	772,100	1,010
2021-12-08	2,590	2,960	2,551	2,960	712,400	986.67
2021-12-07	2,400	2,495	2,351	2,460	97,000	820
2021-12-06	2,263	2,550	2,205	2,387	162,100	795.67
2021-12-03	2,100	2,380	2,084	2,297	152,700	765.67
2021-12-02	1,979	2,071	1,952	2,020	35,700	673.33
2021-12-01	1,980	2,020	1,922	1,951	51,100	650.33
2021-11-30	2,081	2,172	1,961	1,975	92,500	658.33
2021-11-29	2,103	2,154	1,986	1,991	88,600	663.67
2021-11-26	2,260	2,267	2,117	2,125	65,000	708.33
2021-11-25	2,121	2,290	2,084	2,174	103,300	724.67
2021-11-24	2,255	2,271	2,071	2,071	121,300	690.33
2021-11-22	2,473	2,520	2,210	2,248	121,400	749.33
2021-11-19	2,460	2,700	2,288	2,371	310,800	790.33
2021-11-18	2,212	2,425	2,198	2,410	263,800	803.33
2021-11-17	2,060	2,198	1,992	2,186	134,900	728.67
2021-11-16	1,987	2,119	1,950	2,010	101,000	670
2021-11-15	1,940	2,106	1,920	2,081	86,300	693.67
2021-11-12	1,940	1,953	1,911	1,918	12,300	639.33
2021-11-11	1,984	1,998	1,911	1,911	29,100	637
2021-11-10	2,090	2,090	1,950	1,954	40,300	651.33
2021-11-09	1,952	2,091	1,952	2,090	50,400	696.67
2021-11-08	1,911	1,985	1,909	1,950	31,000	650
2021-11-05	2,000	2,010	1,916	1,919	33,200	639.67
2021-11-04	1,985	2,019	1,914	2,019	54,400	673
2021-11-02	1,938	2,003	1,904	1,964	56,700	654.67
2021-11-01	1,941	1,988	1,901	1,978	54,500	659.33
2021-10-29	2,037	2,048	1,962	1,962	64,800	654
2021-10-28	2,008	2,073	1,990	2,027	34,400	675.67
2021-10-27	2,029	2,048	2,010	2,026	27,400	675.33
2021-10-26	2,110	2,113	2,055	2,059	21,100	686.33
2021-10-25	2,030	2,130	1,951	2,110	82,000	703.33
2021-10-22	2,016	2,079	2,016	2,055	20,900	685
2021-10-21	2,130	2,150	2,024	2,025	64,200	675
2021-10-20	2,102	2,179	2,076	2,179	54,200	726.33
2021-10-19	2,006	2,139	2,004	2,133	125,200	711
2021-10-18	2,070	2,080	2,004	2,041	148,100	680.33
2021-10-15	2,174	2,180	2,111	2,114	64,500	704.67
2021-10-14	2,170	2,275	2,107	2,166	250,300	722
2021-10-13	2,167	2,235	2,122	2,220	144,200	740
2021-10-12	2,300	2,327	2,160	2,193	288,900	731
2021-10-11	2,143	2,284	2,111	2,279	558,800	759.67
2021-10-08	2,177	2,271	2,140	2,193	1,349,400	731
2021-10-07	2,500	2,519	2,162	2,200	4,163,300	733.33

分割・併合履歴： [2025-03-13]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

4377 (株)ワンキャリア の時系列データ [2021年度]

4377 (株)ワンキャリアの時系列データ [2021年度]