4432 ウイングアーク1st(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,033	2,074	2,027	2,027	43,300	2,027
2022-12-29	2,007	2,032	1,953	2,032	56,700	2,032
2022-12-28	2,029	2,029	1,961	1,983	46,400	1,983
2022-12-27	2,035	2,048	1,995	2,029	52,800	2,029
2022-12-26	2,007	2,029	1,997	2,002	51,300	2,002
2022-12-23	2,081	2,081	2,031	2,036	47,100	2,036
2022-12-22	2,095	2,181	2,053	2,113	117,600	2,113
2022-12-21	2,091	2,119	2,064	2,068	55,200	2,068
2022-12-20	2,126	2,152	2,059	2,100	117,200	2,100
2022-12-19	2,158	2,158	2,126	2,126	44,000	2,126
2022-12-16	2,164	2,209	2,161	2,172	66,600	2,172
2022-12-15	2,188	2,202	2,166	2,192	39,300	2,192
2022-12-14	2,237	2,237	2,206	2,210	43,900	2,210
2022-12-13	2,260	2,260	2,204	2,225	60,600	2,225
2022-12-12	2,243	2,269	2,212	2,250	57,600	2,250
2022-12-09	2,223	2,247	2,219	2,245	55,600	2,245
2022-12-08	2,215	2,218	2,172	2,187	89,100	2,187
2022-12-07	2,181	2,225	2,171	2,199	91,600	2,199
2022-12-06	2,163	2,225	2,144	2,179	115,700	2,179
2022-12-05	2,151	2,227	2,129	2,170	146,700	2,170
2022-12-02	2,189	2,200	2,151	2,161	70,100	2,161
2022-12-01	2,228	2,233	2,172	2,172	97,300	2,172
2022-11-30	2,168	2,234	2,168	2,219	697,500	2,219
2022-11-29	2,185	2,193	2,157	2,172	122,900	2,172
2022-11-28	2,272	2,272	2,209	2,210	72,600	2,210
2022-11-25	2,396	2,399	2,261	2,272	90,200	2,272
2022-11-24	2,316	2,371	2,316	2,346	76,900	2,346
2022-11-22	2,327	2,327	2,287	2,289	52,900	2,289
2022-11-21	2,366	2,371	2,294	2,297	72,400	2,297
2022-11-18	2,299	2,381	2,287	2,297	155,500	2,297
2022-11-17	2,269	2,286	2,265	2,282	70,700	2,282
2022-11-16	2,293	2,339	2,269	2,278	101,700	2,278
2022-11-15	2,294	2,315	2,251	2,293	89,700	2,293
2022-11-14	2,303	2,369	2,294	2,294	137,100	2,294
2022-11-11	2,348	2,348	2,280	2,314	345,200	2,314
2022-11-10	2,185	2,248	2,183	2,237	290,200	2,237
2022-11-09	2,260	2,273	2,195	2,208	164,000	2,208
2022-11-08	2,235	2,304	2,235	2,254	159,700	2,254
2022-11-07	2,213	2,235	2,202	2,229	87,200	2,229
2022-11-04	2,243	2,267	2,227	2,246	144,400	2,246
2022-11-02	2,313	2,333	2,273	2,293	131,100	2,293
2022-11-01	2,395	2,407	2,324	2,345	88,400	2,345
2022-10-31	2,376	2,406	2,360	2,393	94,500	2,393
2022-10-28	2,320	2,410	2,315	2,373	545,600	2,373
2022-10-27	2,301	2,383	2,284	2,355	172,400	2,355
2022-10-26	2,250	2,331	2,249	2,331	180,700	2,331
2022-10-25	2,254	2,280	2,222	2,231	98,100	2,231
2022-10-24	2,220	2,257	2,200	2,250	181,500	2,250
2022-10-21	2,153	2,181	2,150	2,174	164,700	2,174
2022-10-20	2,182	2,200	2,149	2,165	196,800	2,165
2022-10-19	2,223	2,236	2,172	2,192	265,000	2,192
2022-10-18	2,236	2,310	2,230	2,246	255,600	2,246
2022-10-17	2,210	2,260	2,173	2,214	367,100	2,214
2022-10-14	2,150	2,276	2,110	2,210	920,600	2,210
2022-10-13	1,903	2,170	1,903	2,124	1,480,000	2,124
2022-10-12	1,745	1,802	1,745	1,795	173,100	1,795
2022-10-11	1,760	1,775	1,694	1,745	191,200	1,745
2022-10-07	1,803	1,832	1,779	1,800	106,000	1,800
2022-10-06	1,754	1,881	1,751	1,833	179,800	1,833
2022-10-05	1,820	1,852	1,773	1,773	145,900	1,773
2022-10-04	1,823	1,865	1,808	1,816	159,400	1,816
2022-10-03	1,813	1,820	1,756	1,776	70,800	1,776
2022-09-30	1,833	1,871	1,827	1,839	83,300	1,839
2022-09-29	1,831	1,893	1,810	1,867	121,800	1,867
2022-09-28	1,819	1,840	1,776	1,802	75,300	1,802
2022-09-27	1,804	1,823	1,785	1,820	73,800	1,820
2022-09-26	1,819	1,841	1,793	1,793	77,700	1,793
2022-09-22	1,840	1,885	1,829	1,859	71,000	1,859
2022-09-21	1,854	1,865	1,810	1,841	104,100	1,841
2022-09-20	1,854	1,904	1,850	1,875	82,700	1,875
2022-09-16	1,896	1,914	1,873	1,890	72,500	1,890
2022-09-15	1,920	1,940	1,875	1,916	53,600	1,916
2022-09-14	1,880	1,921	1,863	1,890	123,300	1,890
2022-09-13	1,900	1,968	1,900	1,957	89,000	1,957
2022-09-12	1,877	1,888	1,844	1,882	63,300	1,882
2022-09-09	1,850	1,883	1,843	1,854	82,900	1,854
2022-09-08	1,820	1,840	1,783	1,824	102,500	1,824
2022-09-07	1,810	1,810	1,750	1,792	93,200	1,792
2022-09-06	1,789	1,850	1,789	1,812	133,400	1,812
2022-09-05	1,732	1,781	1,706	1,781	92,200	1,781
2022-09-02	1,700	1,779	1,681	1,761	308,100	1,761
2022-09-01	1,680	1,720	1,680	1,700	126,200	1,700
2022-08-31	1,721	1,749	1,705	1,713	114,900	1,713
2022-08-30	1,725	1,738	1,715	1,721	63,400	1,721
2022-08-29	1,700	1,753	1,696	1,729	111,000	1,729
2022-08-26	1,800	1,828	1,786	1,804	80,500	1,804
2022-08-25	1,787	1,823	1,761	1,793	84,200	1,793
2022-08-24	1,762	1,784	1,739	1,757	79,000	1,757
2022-08-23	1,753	1,770	1,677	1,756	220,100	1,756
2022-08-22	1,865	1,865	1,792	1,797	90,800	1,797
2022-08-19	1,907	1,919	1,885	1,897	104,000	1,897
2022-08-18	1,902	1,903	1,870	1,875	56,600	1,875
2022-08-17	1,900	1,932	1,890	1,928	173,000	1,928
2022-08-16	1,839	1,876	1,834	1,862	102,300	1,862
2022-08-15	1,885	1,885	1,830	1,850	111,400	1,850
2022-08-12	1,905	1,925	1,882	1,889	51,500	1,889
2022-08-10	1,900	1,929	1,884	1,894	67,100	1,894
2022-08-09	1,909	1,970	1,896	1,912	94,700	1,912
2022-08-08	1,906	1,906	1,869	1,896	71,800	1,896
2022-08-05	1,936	1,975	1,901	1,946	112,900	1,946
2022-08-04	1,965	1,989	1,917	1,939	237,100	1,939
2022-08-03	1,960	1,979	1,830	1,893	571,500	1,893
2022-08-02	2,019	2,073	2,017	2,045	206,700	2,045
2022-08-01	1,955	2,013	1,933	2,004	94,200	2,004
2022-07-29	1,900	1,996	1,900	1,968	134,900	1,968
2022-07-28	1,895	1,909	1,867	1,909	98,800	1,909
2022-07-27	1,876	1,890	1,851	1,888	79,700	1,888
2022-07-26	1,850	1,911	1,838	1,895	64,000	1,895
2022-07-25	1,870	1,870	1,818	1,859	87,400	1,859
2022-07-22	1,850	1,872	1,801	1,872	97,500	1,872
2022-07-21	1,822	1,908	1,803	1,866	124,000	1,866
2022-07-20	1,859	1,859	1,771	1,809	118,000	1,809
2022-07-19	1,844	1,878	1,775	1,829	114,800	1,829
2022-07-15	1,898	1,899	1,781	1,808	362,100	1,808
2022-07-14	1,712	1,916	1,680	1,903	747,700	1,903
2022-07-13	1,581	1,610	1,568	1,600	53,600	1,600
2022-07-12	1,604	1,609	1,583	1,597	60,400	1,597
2022-07-11	1,677	1,680	1,628	1,636	63,900	1,636
2022-07-08	1,659	1,678	1,634	1,654	85,500	1,654
2022-07-07	1,636	1,658	1,636	1,651	76,200	1,651
2022-07-06	1,620	1,668	1,614	1,636	73,700	1,636
2022-07-05	1,603	1,640	1,600	1,629	91,400	1,629
2022-07-04	1,579	1,605	1,574	1,603	62,500	1,603
2022-07-01	1,558	1,561	1,511	1,552	82,400	1,552
2022-06-30	1,625	1,625	1,556	1,558	54,000	1,558
2022-06-29	1,570	1,619	1,546	1,615	130,800	1,615
2022-06-28	1,530	1,572	1,530	1,570	83,900	1,570
2022-06-27	1,534	1,547	1,508	1,544	53,600	1,544
2022-06-24	1,516	1,539	1,493	1,515	86,100	1,515
2022-06-23	1,458	1,483	1,458	1,471	42,400	1,471
2022-06-22	1,484	1,484	1,460	1,468	45,700	1,468
2022-06-21	1,467	1,493	1,447	1,485	51,900	1,485
2022-06-20	1,425	1,466	1,425	1,445	62,400	1,445
2022-06-17	1,418	1,451	1,414	1,430	56,800	1,430
2022-06-16	1,493	1,523	1,468	1,472	166,400	1,472
2022-06-15	1,428	1,475	1,428	1,467	56,400	1,467
2022-06-14	1,406	1,449	1,398	1,443	43,900	1,443
2022-06-13	1,440	1,445	1,420	1,435	50,100	1,435
2022-06-10	1,441	1,465	1,430	1,455	56,000	1,455
2022-06-09	1,391	1,457	1,391	1,452	56,000	1,452
2022-06-08	1,394	1,430	1,390	1,407	55,200	1,407
2022-06-07	1,430	1,430	1,369	1,379	57,100	1,379
2022-06-06	1,420	1,442	1,407	1,421	48,400	1,421
2022-06-03	1,415	1,457	1,406	1,446	103,200	1,446
2022-06-02	1,417	1,417	1,394	1,395	49,300	1,395
2022-06-01	1,396	1,411	1,387	1,410	37,600	1,410
2022-05-31	1,402	1,404	1,346	1,396	83,600	1,396
2022-05-30	1,365	1,419	1,350	1,411	103,400	1,411
2022-05-27	1,399	1,412	1,351	1,352	86,500	1,352
2022-05-26	1,380	1,446	1,377	1,391	148,400	1,391
2022-05-25	1,388	1,392	1,347	1,380	189,100	1,380
2022-05-24	1,350	1,353	1,328	1,335	93,500	1,335
2022-05-23	1,349	1,355	1,340	1,350	63,800	1,350
2022-05-20	1,252	1,328	1,252	1,321	110,200	1,321
2022-05-19	1,213	1,262	1,207	1,257	50,300	1,257
2022-05-18	1,219	1,279	1,218	1,266	95,200	1,266
2022-05-17	1,207	1,218	1,192	1,211	131,700	1,211
2022-05-16	1,258	1,259	1,210	1,211	81,800	1,211
2022-05-13	1,245	1,254	1,214	1,237	110,500	1,237
2022-05-12	1,250	1,258	1,202	1,202	167,800	1,202
2022-05-11	1,260	1,299	1,246	1,270	110,600	1,270
2022-05-10	1,280	1,315	1,256	1,290	175,200	1,290
2022-05-09	1,300	1,317	1,289	1,289	65,700	1,289
2022-05-06	1,320	1,340	1,285	1,323	102,800	1,323
2022-05-02	1,271	1,322	1,270	1,309	143,200	1,309
2022-04-28	1,256	1,300	1,256	1,283	210,700	1,283
2022-04-27	1,238	1,300	1,224	1,285	805,000	1,285
2022-04-26	1,260	1,285	1,258	1,263	129,800	1,263
2022-04-25	1,239	1,261	1,229	1,248	136,900	1,248
2022-04-22	1,260	1,268	1,245	1,255	146,600	1,255
2022-04-21	1,306	1,306	1,272	1,284	243,200	1,284
2022-04-20	1,313	1,344	1,305	1,321	210,300	1,321
2022-04-19	1,321	1,338	1,305	1,324	148,000	1,324
2022-04-18	1,278	1,301	1,245	1,291	192,800	1,291
2022-04-15	1,253	1,330	1,247	1,306	306,900	1,306
2022-04-14	1,370	1,371	1,296	1,299	724,000	1,299
2022-04-13	1,390	1,437	1,376	1,430	319,400	1,430
2022-04-12	1,347	1,374	1,336	1,361	173,400	1,361
2022-04-11	1,424	1,424	1,335	1,362	152,800	1,362
2022-04-08	1,440	1,469	1,388	1,407	245,300	1,407
2022-04-07	1,474	1,486	1,410	1,420	248,800	1,420
2022-04-06	1,483	1,516	1,471	1,508	159,800	1,508
2022-04-05	1,506	1,520	1,472	1,518	211,600	1,518
2022-04-04	1,490	1,500	1,451	1,496	364,000	1,496
2022-04-01	1,402	1,470	1,402	1,454	236,400	1,454
2022-03-31	1,392	1,428	1,377	1,419	204,300	1,419
2022-03-30	1,356	1,393	1,350	1,393	94,600	1,393
2022-03-29	1,308	1,355	1,308	1,346	88,100	1,346
2022-03-28	1,336	1,338	1,286	1,310	124,300	1,310
2022-03-25	1,346	1,353	1,309	1,333	210,000	1,333
2022-03-24	1,299	1,328	1,256	1,328	168,100	1,328
2022-03-23	1,299	1,341	1,290	1,308	184,300	1,308
2022-03-22	1,285	1,291	1,258	1,286	134,700	1,286
2022-03-18	1,240	1,275	1,235	1,271	224,200	1,271
2022-03-17	1,190	1,234	1,180	1,225	203,800	1,225
2022-03-16	1,152	1,162	1,134	1,160	138,100	1,160
2022-03-15	1,107	1,149	1,100	1,139	116,200	1,139
2022-03-14	1,121	1,142	1,111	1,125	120,500	1,125
2022-03-11	1,158	1,159	1,109	1,129	120,800	1,129
2022-03-10	1,185	1,185	1,150	1,175	213,700	1,175
2022-03-09	1,190	1,190	1,132	1,135	176,200	1,135
2022-03-08	1,157	1,210	1,142	1,171	190,800	1,171
2022-03-07	1,195	1,195	1,160	1,177	140,100	1,177
2022-03-04	1,300	1,300	1,223	1,251	279,200	1,251
2022-03-03	1,320	1,328	1,276	1,313	227,900	1,313
2022-03-02	1,321	1,321	1,269	1,296	201,800	1,296
2022-03-01	1,282	1,344	1,281	1,343	153,100	1,343
2022-02-28	1,202	1,254	1,195	1,254	117,000	1,254
2022-02-25	1,184	1,228	1,166	1,228	182,000	1,228
2022-02-24	1,184	1,210	1,166	1,183	301,600	1,183
2022-02-22	1,180	1,214	1,175	1,200	160,000	1,200
2022-02-21	1,209	1,226	1,199	1,212	286,900	1,212
2022-02-18	1,231	1,265	1,220	1,247	235,100	1,247
2022-02-17	1,335	1,347	1,279	1,282	211,600	1,282
2022-02-16	1,369	1,379	1,337	1,346	111,800	1,346
2022-02-15	1,358	1,369	1,323	1,339	86,300	1,339
2022-02-14	1,362	1,365	1,326	1,350	188,900	1,350
2022-02-10	1,400	1,420	1,384	1,417	108,000	1,417
2022-02-09	1,379	1,392	1,362	1,390	133,200	1,390
2022-02-08	1,365	1,393	1,347	1,372	151,700	1,372
2022-02-07	1,423	1,431	1,393	1,393	146,300	1,393
2022-02-04	1,393	1,426	1,364	1,411	188,900	1,411
2022-02-03	1,349	1,370	1,307	1,363	216,000	1,363
2022-02-02	1,369	1,395	1,335	1,395	203,600	1,395
2022-02-01	1,305	1,354	1,301	1,326	256,100	1,326
2022-01-31	1,261	1,290	1,243	1,275	260,800	1,275
2022-01-28	1,242	1,251	1,212	1,231	296,700	1,231
2022-01-27	1,265	1,270	1,198	1,212	525,900	1,212
2022-01-26	1,305	1,377	1,295	1,350	261,000	1,350
2022-01-25	1,444	1,444	1,296	1,305	347,200	1,305
2022-01-24	1,382	1,417	1,373	1,407	158,500	1,407
2022-01-21	1,424	1,443	1,388	1,417	328,000	1,417
2022-01-20	1,470	1,494	1,440	1,460	316,100	1,460
2022-01-19	1,540	1,567	1,471	1,484	355,600	1,484
2022-01-18	1,607	1,620	1,555	1,562	373,200	1,562
2022-01-17	1,660	1,695	1,612	1,630	378,000	1,630
2022-01-14	2,000	2,000	1,654	1,710	1,162,000	1,710
2022-01-13	2,039	2,050	1,993	1,996	83,600	1,996
2022-01-12	2,002	2,036	1,991	2,028	81,800	2,028
2022-01-11	2,020	2,026	1,967	1,990	69,900	1,990
2022-01-07	2,101	2,107	1,991	2,020	73,200	2,020
2022-01-06	2,114	2,138	2,080	2,121	171,600	2,121
2022-01-05	2,229	2,252	2,153	2,164	52,400	2,164
2022-01-04	2,302	2,305	2,221	2,232	58,800	2,232

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10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