4432 ウイングアーク1st(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,280 | 3,310 | 3,190 | 3,255 | 84,200 | 3,255 |
| 2025-04-03 | 3,305 | 3,375 | 3,285 | 3,320 | 108,500 | 3,320 |
| 2025-04-02 | 3,515 | 3,660 | 3,415 | 3,430 | 77,600 | 3,430 |
| 2025-04-01 | 3,465 | 3,510 | 3,395 | 3,445 | 96,100 | 3,445 |
| 2025-03-31 | 3,525 | 3,580 | 3,380 | 3,445 | 120,100 | 3,445 |
| 2025-03-28 | 3,600 | 3,655 | 3,560 | 3,595 | 63,400 | 3,595 |
| 2025-03-27 | 3,590 | 3,670 | 3,555 | 3,635 | 138,000 | 3,635 |
| 2025-03-26 | 3,615 | 3,630 | 3,585 | 3,625 | 53,400 | 3,625 |
| 2025-03-25 | 3,645 | 3,655 | 3,555 | 3,595 | 52,900 | 3,595 |
| 2025-03-24 | 3,600 | 3,630 | 3,585 | 3,630 | 46,100 | 3,630 |
| 2025-03-21 | 3,650 | 3,695 | 3,575 | 3,595 | 94,300 | 3,595 |
| 2025-03-19 | 3,675 | 3,700 | 3,625 | 3,650 | 50,700 | 3,650 |
| 2025-03-18 | 3,750 | 3,750 | 3,695 | 3,695 | 49,600 | 3,695 |
| 2025-03-17 | 3,745 | 3,755 | 3,690 | 3,745 | 56,200 | 3,745 |
| 2025-03-14 | 3,650 | 3,735 | 3,640 | 3,720 | 70,000 | 3,720 |
| 2025-03-13 | 3,670 | 3,715 | 3,650 | 3,675 | 61,200 | 3,675 |
| 2025-03-12 | 3,610 | 3,695 | 3,610 | 3,670 | 98,800 | 3,670 |
| 2025-03-11 | 3,590 | 3,650 | 3,480 | 3,650 | 134,600 | 3,650 |
| 2025-03-10 | 3,620 | 3,635 | 3,580 | 3,615 | 52,600 | 3,615 |
| 2025-03-07 | 3,650 | 3,705 | 3,615 | 3,640 | 81,400 | 3,640 |
| 2025-03-06 | 3,695 | 3,705 | 3,620 | 3,680 | 79,600 | 3,680 |
| 2025-03-05 | 3,680 | 3,680 | 3,610 | 3,650 | 100,700 | 3,650 |
| 2025-03-04 | 3,625 | 3,675 | 3,540 | 3,615 | 91,000 | 3,615 |
| 2025-03-03 | 3,495 | 3,585 | 3,470 | 3,580 | 88,300 | 3,580 |
| 2025-02-28 | 3,450 | 3,465 | 3,410 | 3,465 | 99,700 | 3,465 |
| 2025-02-27 | 3,450 | 3,480 | 3,445 | 3,450 | 63,800 | 3,450 |
| 2025-02-26 | 3,560 | 3,610 | 3,485 | 3,510 | 136,600 | 3,510 |
| 2025-02-25 | 3,510 | 3,550 | 3,500 | 3,550 | 51,000 | 3,550 |
| 2025-02-21 | 3,575 | 3,615 | 3,510 | 3,540 | 74,900 | 3,540 |
| 2025-02-20 | 3,530 | 3,600 | 3,530 | 3,595 | 57,500 | 3,595 |
| 2025-02-19 | 3,580 | 3,580 | 3,520 | 3,565 | 37,300 | 3,565 |
| 2025-02-18 | 3,560 | 3,635 | 3,555 | 3,580 | 65,300 | 3,580 |
| 2025-02-17 | 3,555 | 3,595 | 3,525 | 3,560 | 51,300 | 3,560 |
| 2025-02-14 | 3,580 | 3,580 | 3,505 | 3,550 | 31,600 | 3,550 |
| 2025-02-13 | 3,570 | 3,595 | 3,535 | 3,595 | 46,500 | 3,595 |
| 2025-02-12 | 3,505 | 3,535 | 3,445 | 3,535 | 54,300 | 3,535 |
| 2025-02-10 | 3,530 | 3,535 | 3,485 | 3,505 | 52,500 | 3,505 |
| 2025-02-07 | 3,525 | 3,570 | 3,480 | 3,495 | 71,800 | 3,495 |
| 2025-02-06 | 3,470 | 3,510 | 3,430 | 3,510 | 46,000 | 3,510 |
| 2025-02-05 | 3,460 | 3,515 | 3,430 | 3,435 | 75,800 | 3,435 |
| 2025-02-04 | 3,515 | 3,520 | 3,420 | 3,430 | 45,900 | 3,430 |
| 2025-02-03 | 3,430 | 3,480 | 3,415 | 3,465 | 56,100 | 3,465 |
| 2025-01-31 | 3,425 | 3,455 | 3,380 | 3,440 | 38,100 | 3,440 |
| 2025-01-30 | 3,475 | 3,525 | 3,440 | 3,455 | 74,300 | 3,455 |
| 2025-01-29 | 3,420 | 3,520 | 3,405 | 3,440 | 103,400 | 3,440 |
| 2025-01-28 | 3,280 | 3,410 | 3,280 | 3,380 | 70,600 | 3,380 |
| 2025-01-27 | 3,365 | 3,370 | 3,300 | 3,330 | 38,500 | 3,330 |
| 2025-01-24 | 3,315 | 3,370 | 3,280 | 3,345 | 46,500 | 3,345 |
| 2025-01-23 | 3,305 | 3,375 | 3,260 | 3,290 | 88,700 | 3,290 |
| 2025-01-22 | 3,320 | 3,360 | 3,300 | 3,345 | 61,000 | 3,345 |
| 2025-01-21 | 3,335 | 3,335 | 3,295 | 3,315 | 55,200 | 3,315 |
| 2025-01-20 | 3,350 | 3,405 | 3,350 | 3,375 | 59,200 | 3,375 |
| 2025-01-17 | 3,350 | 3,365 | 3,285 | 3,340 | 86,400 | 3,340 |
| 2025-01-16 | 3,435 | 3,435 | 3,355 | 3,400 | 64,700 | 3,400 |
| 2025-01-15 | 3,350 | 3,385 | 3,295 | 3,375 | 121,200 | 3,375 |
| 2025-01-14 | 3,415 | 3,445 | 3,335 | 3,350 | 184,000 | 3,350 |
| 2025-01-10 | 3,580 | 3,590 | 3,500 | 3,540 | 63,200 | 3,540 |
| 2025-01-09 | 3,620 | 3,625 | 3,505 | 3,560 | 76,900 | 3,560 |
| 2025-01-08 | 3,665 | 3,705 | 3,620 | 3,640 | 140,000 | 3,640 |
| 2025-01-07 | 3,650 | 3,725 | 3,640 | 3,690 | 89,400 | 3,690 |
| 2025-01-06 | 3,770 | 3,810 | 3,615 | 3,635 | 132,300 | 3,635 |
分割・併合履歴 ： なし