4432 ウイングアーク1st(株) 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	2,270	2,308	2,247	2,296	39,600	2,296
2021-12-29	2,239	2,320	2,226	2,292	55,200	2,292
2021-12-28	2,184	2,240	2,159	2,239	85,500	2,239
2021-12-27	2,180	2,205	2,154	2,159	39,400	2,159
2021-12-24	2,247	2,247	2,166	2,176	51,600	2,176
2021-12-23	2,157	2,195	2,148	2,173	47,200	2,173
2021-12-22	2,085	2,132	2,072	2,124	35,200	2,124
2021-12-21	2,080	2,080	2,045	2,061	42,100	2,061
2021-12-20	2,090	2,114	2,030	2,056	86,800	2,056
2021-12-17	2,141	2,170	2,064	2,064	229,000	2,064
2021-12-16	2,148	2,164	2,136	2,149	44,000	2,149
2021-12-15	2,107	2,135	2,106	2,115	34,500	2,115
2021-12-14	2,137	2,137	2,106	2,118	35,400	2,118
2021-12-13	2,109	2,120	2,085	2,105	40,000	2,105
2021-12-10	2,129	2,146	2,074	2,098	66,000	2,098
2021-12-09	2,099	2,134	2,096	2,113	54,300	2,113
2021-12-08	2,080	2,103	2,064	2,078	97,900	2,078
2021-12-07	2,090	2,117	2,058	2,068	106,500	2,068
2021-12-06	2,091	2,091	2,024	2,040	77,900	2,040
2021-12-03	2,060	2,097	2,060	2,091	58,100	2,091
2021-12-02	2,028	2,122	2,015	2,023	130,200	2,023
2021-12-01	2,100	2,107	2,019	2,061	140,300	2,061
2021-11-30	2,150	2,177	2,100	2,100	95,600	2,100
2021-11-29	2,120	2,195	2,120	2,130	47,200	2,130
2021-11-26	2,190	2,204	2,157	2,169	52,600	2,169
2021-11-25	2,264	2,268	2,157	2,180	94,000	2,180
2021-11-24	2,182	2,209	2,139	2,164	71,200	2,164
2021-11-22	2,143	2,189	2,107	2,169	100,800	2,169
2021-11-19	2,177	2,194	2,101	2,126	93,200	2,126
2021-11-18	2,173	2,187	2,124	2,162	46,600	2,162
2021-11-17	2,207	2,217	2,168	2,173	69,700	2,173
2021-11-16	2,175	2,210	2,153	2,186	128,200	2,186
2021-11-15	2,162	2,188	2,111	2,175	166,900	2,175
2021-11-12	2,162	2,189	2,129	2,141	116,700	2,141
2021-11-11	2,213	2,244	2,152	2,185	54,100	2,185
2021-11-10	2,186	2,235	2,162	2,202	71,800	2,202
2021-11-09	2,223	2,264	2,180	2,187	48,700	2,187
2021-11-08	2,246	2,246	2,174	2,188	50,600	2,188
2021-11-05	2,213	2,242	2,185	2,216	56,300	2,216
2021-11-04	2,207	2,243	2,181	2,205	63,900	2,205
2021-11-02	2,253	2,267	2,192	2,211	40,500	2,211
2021-11-01	2,232	2,273	2,184	2,212	94,000	2,212
2021-10-29	2,188	2,207	2,144	2,195	105,200	2,195
2021-10-28	2,090	2,234	2,082	2,220	230,900	2,220
2021-10-27	2,061	2,070	2,025	2,066	69,500	2,066
2021-10-26	2,041	2,073	2,028	2,062	102,000	2,062
2021-10-25	2,115	2,115	2,027	2,035	85,000	2,035
2021-10-22	2,054	2,103	2,045	2,080	138,800	2,080
2021-10-21	2,117	2,125	2,060	2,060	117,400	2,060
2021-10-20	2,200	2,236	2,165	2,165	84,700	2,165
2021-10-19	2,192	2,192	2,106	2,184	147,000	2,184
2021-10-18	2,258	2,299	2,179	2,191	134,200	2,191
2021-10-15	2,231	2,267	2,218	2,258	110,800	2,258
2021-10-14	2,200	2,255	2,197	2,207	98,600	2,207
2021-10-13	2,347	2,384	2,187	2,219	201,200	2,219
2021-10-12	2,316	2,387	2,315	2,347	109,300	2,347
2021-10-11	2,225	2,323	2,207	2,317	124,800	2,317
2021-10-08	2,287	2,300	2,226	2,227	54,900	2,227
2021-10-07	2,224	2,262	2,186	2,240	165,000	2,240
2021-10-06	2,314	2,340	2,174	2,174	114,700	2,174
2021-10-05	2,303	2,315	2,230	2,311	122,700	2,311
2021-10-04	2,336	2,358	2,300	2,338	87,900	2,338
2021-10-01	2,334	2,375	2,301	2,325	82,900	2,325
2021-09-30	2,350	2,361	2,318	2,330	46,900	2,330
2021-09-29	2,313	2,351	2,300	2,334	117,200	2,334
2021-09-28	2,350	2,355	2,305	2,351	77,000	2,351
2021-09-27	2,356	2,356	2,320	2,347	76,700	2,347
2021-09-24	2,419	2,419	2,324	2,348	129,100	2,348
2021-09-22	2,400	2,403	2,299	2,319	170,800	2,319
2021-09-21	2,300	2,365	2,290	2,359	285,200	2,359
2021-09-17	2,371	2,468	2,370	2,385	875,000	2,385
2021-09-16	2,390	2,395	2,290	2,337	113,200	2,337
2021-09-15	2,345	2,400	2,330	2,390	70,100	2,390
2021-09-14	2,380	2,392	2,338	2,351	113,700	2,351
2021-09-13	2,380	2,411	2,346	2,380	75,100	2,380
2021-09-10	2,337	2,415	2,322	2,399	117,500	2,399
2021-09-09	2,327	2,357	2,244	2,325	154,500	2,325
2021-09-08	2,360	2,392	2,308	2,360	134,200	2,360
2021-09-07	2,413	2,453	2,372	2,379	126,700	2,379
2021-09-06	2,427	2,457	2,342	2,361	113,000	2,361
2021-09-03	2,400	2,449	2,400	2,418	92,900	2,418
2021-09-02	2,423	2,470	2,408	2,418	117,000	2,418
2021-09-01	2,376	2,455	2,375	2,425	144,000	2,425
2021-08-31	2,430	2,441	2,386	2,415	119,700	2,415
2021-08-30	2,347	2,434	2,329	2,403	163,600	2,403
2021-08-27	2,285	2,322	2,226	2,314	127,800	2,314
2021-08-26	2,223	2,275	2,190	2,270	160,200	2,270
2021-08-25	2,249	2,263	2,160	2,184	283,300	2,184
2021-08-24	2,050	2,130	2,049	2,114	181,900	2,114
2021-08-23	1,975	2,015	1,961	2,005	117,700	2,005
2021-08-20	1,950	2,003	1,913	1,970	208,700	1,970
2021-08-19	1,950	1,988	1,940	1,964	161,100	1,964
2021-08-18	1,900	1,979	1,884	1,963	201,300	1,963
2021-08-17	1,881	1,929	1,875	1,928	112,900	1,928
2021-08-16	1,937	1,959	1,885	1,911	174,000	1,911
2021-08-13	1,936	1,986	1,907	1,977	81,100	1,977
2021-08-12	1,970	1,970	1,920	1,936	75,800	1,936
2021-08-11	1,979	1,994	1,926	1,956	76,600	1,956
2021-08-10	1,913	1,991	1,898	1,987	82,900	1,987
2021-08-06	1,905	1,924	1,878	1,900	81,700	1,900
2021-08-05	1,863	1,923	1,850	1,914	138,400	1,914
2021-08-04	1,953	1,961	1,900	1,900	190,300	1,900
2021-08-03	1,998	2,016	1,942	1,951	94,600	1,951
2021-08-02	2,050	2,055	1,994	2,000	95,000	2,000
2021-07-30	2,070	2,091	2,039	2,039	95,200	2,039
2021-07-29	2,058	2,076	2,042	2,062	140,400	2,062
2021-07-28	2,037	2,070	2,036	2,058	177,500	2,058
2021-07-27	2,064	2,068	2,038	2,050	142,800	2,050
2021-07-26	2,061	2,066	2,005	2,048	170,000	2,048
2021-07-21	2,098	2,114	2,022	2,053	320,000	2,053
2021-07-20	2,029	2,040	1,973	2,023	590,100	2,023
2021-07-19	2,238	2,249	2,161	2,161	108,800	2,161
2021-07-16	2,211	2,276	2,200	2,265	193,600	2,265
2021-07-15	2,109	2,185	2,094	2,185	407,800	2,185
2021-07-14	2,060	2,098	2,002	2,033	572,000	2,033
2021-07-13	2,186	2,232	2,155	2,210	335,600	2,210
2021-07-12	2,140	2,173	2,124	2,140	75,200	2,140
2021-07-09	2,104	2,156	2,085	2,113	133,000	2,113
2021-07-08	2,200	2,204	2,105	2,136	81,000	2,136
2021-07-07	2,229	2,233	2,147	2,173	85,000	2,173
2021-07-06	2,260	2,260	2,225	2,236	36,900	2,236
2021-07-05	2,281	2,285	2,241	2,242	65,400	2,242
2021-07-02	2,259	2,263	2,229	2,262	64,900	2,262
2021-07-01	2,271	2,289	2,243	2,250	52,800	2,250
2021-06-30	2,347	2,347	2,245	2,270	127,500	2,270
2021-06-29	2,364	2,364	2,294	2,299	125,300	2,299
2021-06-28	2,338	2,360	2,318	2,348	144,400	2,348
2021-06-25	2,288	2,347	2,228	2,328	164,100	2,328
2021-06-24	2,238	2,258	2,212	2,251	77,300	2,251
2021-06-23	2,191	2,223	2,190	2,210	116,700	2,210
2021-06-22	2,245	2,250	2,193	2,214	68,100	2,214
2021-06-21	2,200	2,221	2,183	2,200	109,000	2,200
2021-06-18	2,334	2,335	2,250	2,264	116,700	2,264
2021-06-17	2,306	2,327	2,280	2,297	95,500	2,297
2021-06-16	2,300	2,352	2,251	2,311	126,200	2,311
2021-06-15	2,330	2,352	2,280	2,300	88,900	2,300
2021-06-14	2,338	2,340	2,232	2,300	145,000	2,300
2021-06-11	2,400	2,411	2,352	2,380	74,100	2,380
2021-06-10	2,403	2,447	2,380	2,398	63,400	2,398
2021-06-09	2,488	2,488	2,361	2,385	89,000	2,385
2021-06-08	2,484	2,484	2,420	2,438	48,000	2,438
2021-06-07	2,488	2,520	2,472	2,507	98,700	2,507
2021-06-04	2,480	2,514	2,451	2,470	57,700	2,470
2021-06-03	2,530	2,543	2,473	2,514	75,500	2,514
2021-06-02	2,450	2,527	2,439	2,514	134,500	2,514
2021-06-01	2,361	2,446	2,361	2,427	212,300	2,427
2021-05-31	2,331	2,397	2,306	2,397	202,100	2,397
2021-05-28	2,382	2,388	2,328	2,330	165,800	2,330
2021-05-27	2,390	2,395	2,346	2,362	87,400	2,362
2021-05-26	2,449	2,449	2,330	2,363	120,800	2,363
2021-05-25	2,410	2,450	2,380	2,403	236,500	2,403
2021-05-24	2,412	2,424	2,330	2,355	179,600	2,355
2021-05-21	2,339	2,396	2,311	2,371	192,100	2,371
2021-05-20	2,189	2,310	2,158	2,289	161,400	2,289
2021-05-19	2,156	2,190	2,075	2,190	318,600	2,190
2021-05-18	2,170	2,209	2,087	2,206	321,900	2,206
2021-05-17	2,280	2,298	2,108	2,182	388,900	2,182
2021-05-14	2,500	2,518	2,300	2,305	259,700	2,305
2021-05-13	2,478	2,509	2,441	2,459	146,500	2,459
2021-05-12	2,507	2,553	2,449	2,528	254,000	2,528
2021-05-11	2,518	2,539	2,437	2,460	151,300	2,460
2021-05-10	2,499	2,600	2,498	2,590	200,300	2,590
2021-05-07	2,527	2,565	2,468	2,499	93,300	2,499
2021-05-06	2,515	2,585	2,435	2,527	232,400	2,527
2021-04-30	2,583	2,585	2,455	2,535	320,900	2,535
2021-04-28	2,687	2,705	2,557	2,633	1,360,600	2,633
2021-04-27	2,648	2,698	2,605	2,698	501,300	2,698
2021-04-26	2,604	2,663	2,572	2,608	384,200	2,608
2021-04-23	2,542	2,608	2,496	2,569	480,200	2,569
2021-04-22	2,499	2,588	2,423	2,475	427,600	2,475
2021-04-21	2,405	2,550	2,405	2,519	489,100	2,519
2021-04-20	2,355	2,620	2,321	2,455	871,200	2,455
2021-04-19	2,500	2,626	2,284	2,305	883,000	2,305
2021-04-16	2,494	2,500	2,400	2,406	306,300	2,406
2021-04-15	2,400	2,493	2,376	2,450	378,900	2,450
2021-04-14	2,350	2,427	2,238	2,403	503,300	2,403
2021-04-13	2,205	2,363	2,205	2,340	480,200	2,340
2021-04-12	2,218	2,287	2,136	2,238	389,200	2,238
2021-04-09	2,170	2,277	2,114	2,252	846,200	2,252
2021-04-08	1,950	2,140	1,935	2,139	593,300	2,139
2021-04-07	1,911	1,942	1,906	1,939	110,700	1,939
2021-04-06	1,938	1,940	1,906	1,909	90,800	1,909
2021-04-05	1,936	1,936	1,906	1,925	72,800	1,925
2021-04-02	1,925	1,933	1,903	1,910	119,400	1,910
2021-04-01	1,968	1,973	1,895	1,903	178,200	1,903
2021-03-31	1,906	1,969	1,897	1,946	260,200	1,946
2021-03-30	1,940	1,940	1,896	1,902	192,700	1,902
2021-03-29	1,981	1,988	1,935	1,939	278,900	1,939
2021-03-26	1,945	2,010	1,944	1,980	395,200	1,980
2021-03-25	1,968	1,990	1,920	1,960	409,600	1,960
2021-03-24	1,882	1,977	1,840	1,970	639,400	1,970
2021-03-23	1,909	1,921	1,890	1,910	247,300	1,910
2021-03-22	1,928	1,953	1,900	1,900	310,200	1,900
2021-03-19	1,948	1,953	1,892	1,953	355,200	1,953
2021-03-18	1,900	1,973	1,896	1,971	961,600	1,971
2021-03-17	2,140	2,167	1,903	1,921	3,990,300	1,921
2021-03-16	2,000	2,046	1,890	1,980	10,017,900	1,980

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31