4432 ウイングアーク1st(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,030	3,095	3,030	3,075	53,800	3,075
2023-12-28	3,070	3,070	3,010	3,045	45,600	3,045
2023-12-27	3,090	3,130	3,075	3,090	45,600	3,090
2023-12-26	3,050	3,110	3,005	3,045	63,300	3,045
2023-12-25	3,060	3,070	3,005	3,010	51,100	3,010
2023-12-22	2,940	3,045	2,940	3,035	61,900	3,035
2023-12-21	2,965	2,980	2,940	2,943	56,700	2,943
2023-12-20	3,040	3,040	2,999	3,015	66,900	3,015
2023-12-19	3,000	3,065	2,981	3,045	69,800	3,045
2023-12-18	2,871	2,945	2,859	2,940	83,100	2,940
2023-12-15	2,980	2,995	2,906	2,921	107,200	2,921
2023-12-14	3,045	3,090	2,980	2,996	81,800	2,996
2023-12-13	3,030	3,075	2,997	3,055	92,000	3,055
2023-12-12	3,115	3,120	2,981	3,015	78,700	3,015
2023-12-11	3,020	3,110	3,015	3,095	107,200	3,095
2023-12-08	3,015	3,040	2,961	3,015	160,900	3,015
2023-12-07	3,155	3,160	3,085	3,085	72,700	3,085
2023-12-06	3,085	3,165	3,080	3,155	125,500	3,155
2023-12-05	3,160	3,220	3,070	3,115	179,600	3,115
2023-12-04	3,245	3,265	3,140	3,260	123,700	3,260
2023-12-01	3,285	3,320	3,240	3,250	125,700	3,250
2023-11-30	3,190	3,290	3,180	3,285	149,500	3,285
2023-11-29	3,100	3,220	3,090	3,175	118,900	3,175
2023-11-28	3,140	3,140	3,055	3,095	117,800	3,095
2023-11-27	3,175	3,220	3,135	3,155	75,000	3,155
2023-11-24	3,165	3,190	3,135	3,145	91,400	3,145
2023-11-22	3,080	3,130	3,065	3,120	106,400	3,120
2023-11-21	3,015	3,100	3,010	3,065	111,000	3,065
2023-11-20	2,992	3,055	2,970	3,015	154,200	3,015
2023-11-17	2,976	3,070	2,976	2,986	176,200	2,986
2023-11-16	2,914	3,025	2,914	2,959	131,800	2,959
2023-11-15	2,950	2,989	2,938	2,984	125,700	2,984
2023-11-14	2,940	2,978	2,900	2,900	79,600	2,900
2023-11-13	2,895	2,941	2,881	2,934	109,400	2,934
2023-11-10	2,890	2,897	2,840	2,891	63,300	2,891
2023-11-09	2,832	2,917	2,831	2,913	124,500	2,913
2023-11-08	2,843	2,845	2,790	2,833	113,800	2,833
2023-11-07	2,872	2,872	2,826	2,829	96,000	2,829
2023-11-06	2,911	2,936	2,882	2,909	163,500	2,909
2023-11-02	2,797	2,899	2,772	2,861	138,300	2,861
2023-11-01	2,797	2,824	2,750	2,809	174,700	2,809
2023-10-31	2,639	2,691	2,601	2,685	90,100	2,685
2023-10-30	2,585	2,679	2,575	2,626	115,100	2,626
2023-10-27	2,667	2,689	2,603	2,617	143,200	2,617
2023-10-26	2,645	2,764	2,638	2,692	210,900	2,692
2023-10-25	2,631	2,702	2,600	2,672	129,000	2,672
2023-10-24	2,621	2,624	2,523	2,607	187,800	2,607
2023-10-23	2,696	2,697	2,601	2,608	140,800	2,608
2023-10-20	2,729	2,761	2,703	2,746	158,500	2,746
2023-10-19	2,683	2,776	2,650	2,771	201,000	2,771
2023-10-18	2,836	2,836	2,694	2,733	240,900	2,733
2023-10-17	2,758	2,894	2,752	2,850	479,900	2,850
2023-10-16	2,656	2,825	2,630	2,800	508,600	2,800
2023-10-13	2,456	2,645	2,411	2,621	879,600	2,621
2023-10-12	2,529	2,627	2,508	2,606	465,600	2,606
2023-10-11	2,543	2,570	2,471	2,479	178,500	2,479
2023-10-10	2,522	2,544	2,499	2,529	168,100	2,529
2023-10-06	2,517	2,550	2,484	2,499	82,200	2,499
2023-10-05	2,511	2,526	2,470	2,516	205,800	2,516
2023-10-04	2,426	2,506	2,403	2,468	227,000	2,468
2023-10-03	2,474	2,521	2,453	2,455	157,700	2,455
2023-10-02	2,595	2,620	2,478	2,481	211,400	2,481
2023-09-29	2,543	2,577	2,514	2,551	352,900	2,551
2023-09-28	2,430	2,535	2,429	2,530	852,500	2,530
2023-09-27	2,453	2,476	2,423	2,462	638,700	2,462
2023-09-26	2,455	2,502	2,452	2,453	279,200	2,453
2023-09-25	2,459	2,461	2,407	2,448	316,700	2,448
2023-09-22	2,375	2,472	2,360	2,450	348,000	2,450
2023-09-21	2,526	2,526	2,424	2,425	131,800	2,425
2023-09-20	2,588	2,603	2,524	2,547	95,000	2,547
2023-09-19	2,585	2,635	2,578	2,614	112,600	2,614
2023-09-15	2,592	2,592	2,485	2,555	143,400	2,555
2023-09-14	2,623	2,657	2,565	2,577	99,100	2,577
2023-09-13	2,566	2,625	2,558	2,604	120,000	2,604
2023-09-12	2,516	2,603	2,516	2,568	96,400	2,568
2023-09-11	2,560	2,596	2,518	2,537	109,500	2,537
2023-09-08	2,596	2,602	2,530	2,555	109,600	2,555
2023-09-07	2,597	2,615	2,565	2,596	79,900	2,596
2023-09-06	2,576	2,611	2,558	2,608	85,100	2,608
2023-09-05	2,580	2,594	2,556	2,576	79,100	2,576
2023-09-04	2,558	2,624	2,558	2,574	165,800	2,574
2023-09-01	2,466	2,532	2,466	2,524	102,000	2,524
2023-08-31	2,474	2,508	2,474	2,495	127,700	2,495
2023-08-30	2,527	2,527	2,450	2,474	207,100	2,474
2023-08-29	2,528	2,576	2,510	2,518	195,400	2,518
2023-08-28	2,569	2,569	2,492	2,528	146,100	2,528
2023-08-25	2,548	2,592	2,518	2,579	138,100	2,579
2023-08-24	2,581	2,605	2,566	2,579	114,400	2,579
2023-08-23	2,601	2,640	2,581	2,620	57,000	2,620
2023-08-22	2,669	2,678	2,615	2,624	77,300	2,624
2023-08-21	2,550	2,650	2,532	2,622	89,400	2,622
2023-08-18	2,649	2,649	2,554	2,564	156,200	2,564
2023-08-17	2,710	2,710	2,660	2,682	195,900	2,682
2023-08-16	2,688	2,753	2,660	2,735	136,400	2,735
2023-08-15	2,692	2,739	2,652	2,714	105,900	2,714
2023-08-14	2,719	2,777	2,642	2,648	93,800	2,648
2023-08-10	2,647	2,747	2,631	2,717	101,500	2,717
2023-08-09	2,750	2,750	2,657	2,683	79,200	2,683
2023-08-08	2,795	2,809	2,756	2,757	107,700	2,757
2023-08-07	2,728	2,816	2,709	2,784	127,500	2,784
2023-08-04	2,677	2,748	2,671	2,739	133,600	2,739
2023-08-03	2,633	2,786	2,633	2,727	201,100	2,727
2023-08-02	2,672	2,712	2,634	2,649	89,900	2,649
2023-08-01	2,698	2,799	2,683	2,709	118,200	2,709
2023-07-31	2,675	2,772	2,675	2,733	149,100	2,733
2023-07-28	2,550	2,665	2,503	2,619	296,300	2,619
2023-07-27	2,545	2,545	2,492	2,500	219,300	2,500
2023-07-26	2,600	2,600	2,522	2,561	172,000	2,561
2023-07-25	2,707	2,733	2,618	2,618	191,100	2,618
2023-07-24	2,779	2,795	2,688	2,727	170,700	2,727
2023-07-21	2,817	2,864	2,753	2,765	264,200	2,765
2023-07-20	2,839	2,875	2,812	2,850	176,700	2,850
2023-07-19	2,850	2,885	2,786	2,841	311,000	2,841
2023-07-18	2,920	3,035	2,852	2,890	1,008,100	2,890
2023-07-14	2,750	2,750	2,750	2,750	43,900	2,750
2023-07-13	2,243	2,300	2,222	2,250	163,300	2,250
2023-07-12	2,236	2,239	2,195	2,200	99,500	2,200
2023-07-11	2,241	2,299	2,239	2,246	46,000	2,246
2023-07-10	2,268	2,278	2,240	2,269	74,000	2,269
2023-07-07	2,261	2,328	2,261	2,282	58,100	2,282
2023-07-06	2,301	2,310	2,265	2,294	56,000	2,294
2023-07-05	2,333	2,350	2,324	2,324	53,500	2,324
2023-07-04	2,334	2,388	2,286	2,376	66,000	2,376
2023-07-03	2,399	2,465	2,363	2,387	73,000	2,387
2023-06-30	2,377	2,378	2,317	2,365	76,200	2,365
2023-06-29	2,410	2,437	2,388	2,396	72,700	2,396
2023-06-28	2,435	2,462	2,382	2,408	69,200	2,408
2023-06-27	2,421	2,456	2,397	2,441	78,800	2,441
2023-06-26	2,473	2,538	2,457	2,478	81,600	2,478
2023-06-23	2,555	2,586	2,456	2,486	83,300	2,486
2023-06-22	2,583	2,598	2,526	2,543	132,000	2,543
2023-06-21	2,526	2,572	2,502	2,546	95,300	2,546
2023-06-20	2,639	2,639	2,528	2,535	85,300	2,535
2023-06-19	2,614	2,651	2,570	2,648	84,800	2,648
2023-06-16	2,516	2,658	2,491	2,639	414,500	2,639
2023-06-15	2,509	2,533	2,487	2,505	63,000	2,505
2023-06-14	2,520	2,542	2,472	2,502	74,100	2,502
2023-06-13	2,479	2,536	2,473	2,505	72,100	2,505
2023-06-12	2,461	2,500	2,436	2,479	104,800	2,479
2023-06-09	2,491	2,506	2,400	2,430	102,900	2,430
2023-06-08	2,518	2,526	2,405	2,435	117,200	2,435
2023-06-07	2,649	2,649	2,535	2,540	173,300	2,540
2023-06-06	2,619	2,690	2,619	2,649	153,200	2,649
2023-06-05	2,606	2,649	2,571	2,619	125,700	2,619
2023-06-02	2,467	2,556	2,467	2,556	130,100	2,556
2023-06-01	2,378	2,427	2,374	2,425	72,900	2,425
2023-05-31	2,310	2,386	2,285	2,376	124,000	2,376
2023-05-30	2,250	2,311	2,244	2,310	92,800	2,310
2023-05-29	2,273	2,278	2,255	2,270	75,400	2,270
2023-05-26	2,266	2,275	2,241	2,244	77,900	2,244
2023-05-25	2,266	2,282	2,245	2,266	62,600	2,266
2023-05-24	2,240	2,263	2,222	2,252	56,900	2,252
2023-05-23	2,249	2,278	2,241	2,260	48,400	2,260
2023-05-22	2,266	2,290	2,238	2,263	45,700	2,263
2023-05-19	2,244	2,279	2,240	2,266	63,100	2,266
2023-05-18	2,257	2,266	2,209	2,244	49,000	2,244
2023-05-17	2,256	2,283	2,242	2,257	47,900	2,257
2023-05-16	2,309	2,309	2,254	2,278	55,900	2,278
2023-05-15	2,251	2,312	2,251	2,311	80,300	2,311
2023-05-12	2,203	2,260	2,167	2,251	96,700	2,251
2023-05-11	2,142	2,201	2,116	2,190	86,000	2,190
2023-05-10	2,207	2,223	2,142	2,142	75,800	2,142
2023-05-09	2,193	2,228	2,188	2,196	48,700	2,196
2023-05-08	2,183	2,267	2,178	2,193	63,900	2,193
2023-05-02	2,159	2,170	2,105	2,165	78,800	2,165
2023-05-01	2,171	2,200	2,142	2,157	168,300	2,157
2023-04-28	2,191	2,276	2,139	2,210	178,900	2,210
2023-04-27	2,062	2,142	2,062	2,141	99,500	2,141
2023-04-26	2,088	2,122	2,069	2,081	103,200	2,081
2023-04-25	2,119	2,162	2,100	2,113	126,700	2,113
2023-04-24	2,049	2,125	2,032	2,114	99,900	2,114
2023-04-21	1,996	2,052	1,989	2,027	134,700	2,027
2023-04-20	2,006	2,034	1,980	2,006	69,700	2,006
2023-04-19	1,984	2,039	1,971	2,037	108,200	2,037
2023-04-18	1,976	1,996	1,905	1,987	120,300	1,987
2023-04-17	1,975	2,014	1,921	1,987	87,600	1,987
2023-04-14	2,000	2,010	1,900	1,986	202,100	1,986
2023-04-13	1,838	1,945	1,838	1,939	154,300	1,939
2023-04-12	1,826	1,860	1,806	1,850	61,900	1,850
2023-04-11	1,836	1,869	1,819	1,828	53,400	1,828
2023-04-10	1,839	1,847	1,812	1,826	39,200	1,826
2023-04-07	1,843	1,858	1,818	1,821	50,400	1,821
2023-04-06	1,851	1,863	1,831	1,835	50,600	1,835
2023-04-05	1,919	1,933	1,889	1,890	69,100	1,890
2023-04-04	1,975	1,975	1,938	1,939	68,000	1,939
2023-04-03	1,974	1,985	1,953	1,963	47,700	1,963
2023-03-31	1,969	1,981	1,948	1,953	65,000	1,953
2023-03-30	1,976	1,986	1,947	1,963	80,900	1,963
2023-03-29	1,964	1,981	1,944	1,976	65,200	1,976
2023-03-28	1,945	1,981	1,933	1,950	74,200	1,950
2023-03-27	1,901	1,974	1,896	1,940	63,500	1,940
2023-03-24	1,883	1,910	1,874	1,896	89,400	1,896
2023-03-23	1,850	1,883	1,829	1,879	138,400	1,879
2023-03-22	1,872	1,873	1,846	1,867	46,100	1,867
2023-03-20	1,853	1,853	1,808	1,813	87,800	1,813
2023-03-17	1,819	1,880	1,819	1,868	96,400	1,868
2023-03-16	1,775	1,842	1,775	1,809	111,400	1,809
2023-03-15	1,850	1,850	1,836	1,840	64,000	1,840
2023-03-14	1,831	1,851	1,823	1,836	85,600	1,836
2023-03-13	1,842	1,866	1,836	1,866	105,000	1,866
2023-03-10	1,885	1,909	1,872	1,872	106,400	1,872
2023-03-09	1,890	1,911	1,872	1,895	84,100	1,895
2023-03-08	1,866	1,892	1,865	1,872	74,800	1,872
2023-03-07	1,863	1,894	1,863	1,876	71,900	1,876
2023-03-06	1,879	1,888	1,858	1,870	93,700	1,870
2023-03-03	1,831	1,904	1,831	1,884	82,800	1,884
2023-03-02	1,809	1,846	1,789	1,834	73,700	1,834
2023-03-01	1,753	1,814	1,741	1,793	75,400	1,793
2023-02-28	1,750	1,782	1,732	1,765	102,200	1,765
2023-02-27	1,731	1,752	1,718	1,746	81,200	1,746
2023-02-24	1,813	1,817	1,744	1,786	157,400	1,786
2023-02-22	1,799	1,812	1,787	1,801	31,100	1,801
2023-02-21	1,825	1,841	1,811	1,811	23,800	1,811
2023-02-20	1,814	1,832	1,788	1,819	75,100	1,819
2023-02-17	1,787	1,837	1,775	1,809	71,600	1,809
2023-02-16	1,817	1,833	1,787	1,805	82,900	1,805
2023-02-15	1,858	1,858	1,817	1,826	30,800	1,826
2023-02-14	1,884	1,890	1,858	1,862	36,200	1,862
2023-02-13	1,859	1,873	1,849	1,851	26,400	1,851
2023-02-10	1,901	1,906	1,856	1,865	51,100	1,865
2023-02-09	1,916	1,944	1,895	1,936	78,800	1,936
2023-02-08	1,979	1,981	1,946	1,956	21,200	1,956
2023-02-07	1,996	1,996	1,943	1,961	40,500	1,961
2023-02-06	2,027	2,027	1,977	1,996	28,100	1,996
2023-02-03	1,985	2,024	1,980	2,015	46,700	2,015
2023-02-02	1,993	2,024	1,981	1,992	42,800	1,992
2023-02-01	1,973	2,009	1,953	1,988	49,500	1,988
2023-01-31	1,969	2,001	1,954	1,962	99,400	1,962
2023-01-30	1,933	1,960	1,924	1,942	55,500	1,942
2023-01-27	1,966	1,966	1,933	1,941	36,700	1,941
2023-01-26	1,944	1,983	1,935	1,966	45,300	1,966
2023-01-25	1,939	1,958	1,930	1,944	50,800	1,944
2023-01-24	1,950	1,969	1,923	1,950	85,100	1,950
2023-01-23	1,892	1,918	1,885	1,911	94,200	1,911
2023-01-20	1,856	1,927	1,856	1,901	120,600	1,901
2023-01-19	1,971	1,971	1,857	1,857	144,300	1,857
2023-01-18	1,903	2,018	1,903	1,971	113,400	1,971
2023-01-17	1,889	1,932	1,880	1,892	96,400	1,892
2023-01-16	1,883	1,952	1,879	1,913	119,900	1,913
2023-01-13	1,887	1,924	1,798	1,882	415,900	1,882
2023-01-12	2,071	2,081	2,010	2,029	111,600	2,029
2023-01-11	2,015	2,080	2,011	2,071	60,000	2,071
2023-01-10	2,007	2,038	1,991	2,003	60,400	2,003
2023-01-06	1,900	1,955	1,890	1,952	49,800	1,952
2023-01-05	1,928	1,950	1,908	1,911	45,500	1,911
2023-01-04	2,000	2,002	1,946	1,949	45,100	1,949

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