4432 ウイングアーク1st(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,547 | 2,636 | 2,527 | 2,539 | 198,700 | 2,539 |
| 2024-04-25 | 2,619 | 2,631 | 2,531 | 2,545 | 114,300 | 2,545 |
| 2024-04-24 | 2,563 | 2,640 | 2,563 | 2,620 | 87,800 | 2,620 |
| 2024-04-23 | 2,587 | 2,610 | 2,540 | 2,554 | 95,500 | 2,554 |
| 2024-04-22 | 2,550 | 2,611 | 2,518 | 2,587 | 122,400 | 2,587 |
| 2024-04-19 | 2,582 | 2,623 | 2,535 | 2,562 | 155,700 | 2,562 |
| 2024-04-18 | 2,522 | 2,555 | 2,511 | 2,543 | 89,100 | 2,543 |
| 2024-04-17 | 2,580 | 2,580 | 2,440 | 2,505 | 185,500 | 2,505 |
| 2024-04-16 | 2,666 | 2,688 | 2,582 | 2,589 | 133,400 | 2,589 |
| 2024-04-15 | 2,701 | 2,757 | 2,671 | 2,691 | 161,100 | 2,691 |
| 2024-04-12 | 3,100 | 3,100 | 2,738 | 2,738 | 497,500 | 2,738 |
| 2024-04-11 | 2,827 | 2,861 | 2,772 | 2,826 | 213,200 | 2,826 |
| 2024-04-10 | 2,874 | 2,889 | 2,838 | 2,861 | 70,100 | 2,861 |
| 2024-04-09 | 2,823 | 2,861 | 2,818 | 2,848 | 84,200 | 2,848 |
| 2024-04-08 | 2,804 | 2,835 | 2,794 | 2,826 | 65,100 | 2,826 |
| 2024-04-05 | 2,731 | 2,795 | 2,692 | 2,781 | 104,900 | 2,781 |
| 2024-04-04 | 2,841 | 2,842 | 2,738 | 2,750 | 137,300 | 2,750 |
| 2024-04-03 | 2,889 | 2,906 | 2,793 | 2,825 | 116,700 | 2,825 |
| 2024-04-02 | 2,995 | 3,005 | 2,953 | 2,989 | 51,000 | 2,989 |
| 2024-04-01 | 3,060 | 3,060 | 2,964 | 2,978 | 56,300 | 2,978 |
| 2024-03-29 | 3,040 | 3,070 | 3,005 | 3,065 | 38,300 | 3,065 |
| 2024-03-28 | 3,085 | 3,085 | 3,005 | 3,035 | 51,500 | 3,035 |
| 2024-03-27 | 3,060 | 3,110 | 3,040 | 3,085 | 81,600 | 3,085 |
| 2024-03-26 | 3,050 | 3,085 | 3,030 | 3,040 | 46,000 | 3,040 |
| 2024-03-25 | 3,115 | 3,145 | 3,040 | 3,050 | 64,200 | 3,050 |
| 2024-03-22 | 3,095 | 3,105 | 3,050 | 3,105 | 63,100 | 3,105 |
| 2024-03-21 | 3,135 | 3,165 | 3,075 | 3,100 | 82,600 | 3,100 |
| 2024-03-19 | 3,130 | 3,130 | 3,060 | 3,110 | 43,300 | 3,110 |
| 2024-03-18 | 3,080 | 3,130 | 3,060 | 3,105 | 81,800 | 3,105 |
| 2024-03-15 | 3,010 | 3,070 | 2,996 | 3,060 | 64,100 | 3,060 |
| 2024-03-14 | 3,075 | 3,080 | 2,973 | 3,025 | 58,900 | 3,025 |
| 2024-03-13 | 3,080 | 3,110 | 3,030 | 3,075 | 63,700 | 3,075 |
| 2024-03-12 | 2,986 | 3,055 | 2,955 | 3,055 | 67,500 | 3,055 |
| 2024-03-11 | 2,963 | 3,030 | 2,955 | 3,030 | 79,100 | 3,030 |
| 2024-03-08 | 3,005 | 3,115 | 2,980 | 3,040 | 99,400 | 3,040 |
| 2024-03-07 | 2,984 | 3,050 | 2,979 | 3,005 | 104,100 | 3,005 |
| 2024-03-06 | 2,964 | 2,986 | 2,945 | 2,950 | 55,700 | 2,950 |
| 2024-03-05 | 2,937 | 2,966 | 2,911 | 2,965 | 104,000 | 2,965 |
| 2024-03-04 | 2,989 | 2,989 | 2,935 | 2,950 | 107,300 | 2,950 |
| 2024-03-01 | 3,060 | 3,095 | 3,015 | 3,025 | 122,400 | 3,025 |
| 2024-02-29 | 2,934 | 2,989 | 2,910 | 2,989 | 109,000 | 2,989 |
| 2024-02-28 | 2,939 | 2,980 | 2,905 | 2,951 | 127,400 | 2,951 |
| 2024-02-27 | 2,970 | 2,988 | 2,951 | 2,981 | 126,600 | 2,981 |
| 2024-02-26 | 2,947 | 2,988 | 2,940 | 2,955 | 93,500 | 2,955 |
| 2024-02-22 | 2,987 | 2,987 | 2,903 | 2,947 | 76,500 | 2,947 |
| 2024-02-21 | 3,000 | 3,000 | 2,921 | 2,934 | 101,400 | 2,934 |
| 2024-02-20 | 3,055 | 3,070 | 3,000 | 3,020 | 51,400 | 3,020 |
| 2024-02-19 | 2,948 | 3,040 | 2,931 | 3,030 | 88,800 | 3,030 |
| 2024-02-16 | 2,950 | 2,973 | 2,923 | 2,950 | 109,200 | 2,950 |
| 2024-02-15 | 3,000 | 3,020 | 2,920 | 2,947 | 114,900 | 2,947 |
| 2024-02-14 | 2,965 | 2,997 | 2,921 | 2,991 | 133,000 | 2,991 |
| 2024-02-13 | 2,979 | 3,015 | 2,974 | 2,993 | 125,000 | 2,993 |
| 2024-02-09 | 2,916 | 2,950 | 2,907 | 2,918 | 82,400 | 2,918 |
| 2024-02-08 | 2,862 | 2,918 | 2,853 | 2,909 | 102,600 | 2,909 |
| 2024-02-07 | 2,840 | 2,889 | 2,836 | 2,852 | 55,000 | 2,852 |
| 2024-02-06 | 2,854 | 2,891 | 2,835 | 2,875 | 92,400 | 2,875 |
| 2024-02-05 | 2,896 | 2,896 | 2,831 | 2,847 | 94,000 | 2,847 |
| 2024-02-02 | 2,918 | 2,958 | 2,887 | 2,900 | 137,100 | 2,900 |
| 2024-02-01 | 2,796 | 2,852 | 2,796 | 2,833 | 88,800 | 2,833 |
| 2024-01-31 | 2,813 | 2,836 | 2,805 | 2,827 | 99,600 | 2,827 |
| 2024-01-30 | 2,822 | 2,840 | 2,801 | 2,813 | 71,500 | 2,813 |
| 2024-01-29 | 2,822 | 2,828 | 2,788 | 2,822 | 91,100 | 2,822 |
| 2024-01-26 | 2,814 | 2,853 | 2,794 | 2,825 | 132,100 | 2,825 |
| 2024-01-25 | 2,803 | 2,831 | 2,777 | 2,831 | 133,500 | 2,831 |
| 2024-01-24 | 2,801 | 2,845 | 2,752 | 2,760 | 161,000 | 2,760 |
| 2024-01-23 | 2,831 | 2,878 | 2,809 | 2,822 | 183,800 | 2,822 |
| 2024-01-22 | 2,711 | 2,793 | 2,711 | 2,781 | 156,600 | 2,781 |
| 2024-01-19 | 2,634 | 2,665 | 2,633 | 2,661 | 112,500 | 2,661 |
| 2024-01-18 | 2,650 | 2,669 | 2,615 | 2,634 | 128,200 | 2,634 |
| 2024-01-17 | 2,664 | 2,712 | 2,628 | 2,669 | 180,400 | 2,669 |
| 2024-01-16 | 2,725 | 2,748 | 2,653 | 2,661 | 390,000 | 2,661 |
| 2024-01-15 | 2,815 | 2,815 | 2,628 | 2,636 | 493,800 | 2,636 |
| 2024-01-12 | 2,885 | 2,890 | 2,771 | 2,815 | 291,400 | 2,815 |
| 2024-01-11 | 3,000 | 3,000 | 2,884 | 2,884 | 174,200 | 2,884 |
| 2024-01-10 | 2,910 | 2,975 | 2,880 | 2,951 | 117,200 | 2,951 |
| 2024-01-09 | 2,960 | 2,986 | 2,906 | 2,924 | 115,300 | 2,924 |
| 2024-01-05 | 2,934 | 2,944 | 2,900 | 2,900 | 88,400 | 2,900 |
| 2024-01-04 | 3,030 | 3,030 | 2,904 | 2,927 | 136,600 | 2,927 |
分割・併合履歴 ： なし
