4839 (株)WOWOW 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 | 998 | 1,009 | 988 | 1,000 | 68,600 | 1,000 |
| 2025-04-03 | 996 | 1,010 | 994 | 1,010 | 27,100 | 1,010 |
| 2025-04-02 | 1,001 | 1,013 | 999 | 1,006 | 19,900 | 1,006 |
| 2025-04-01 | 999 | 1,008 | 999 | 1,000 | 16,200 | 1,000 |
| 2025-03-31 | 1,016 | 1,016 | 1,000 | 1,000 | 38,400 | 1,000 |
| 2025-03-28 | 1,018 | 1,024 | 1,010 | 1,013 | 35,700 | 1,013 |
| 2025-03-27 | 1,042 | 1,049 | 1,038 | 1,049 | 82,900 | 1,049 |
| 2025-03-26 | 1,026 | 1,038 | 1,026 | 1,038 | 45,000 | 1,038 |
| 2025-03-25 | 1,023 | 1,027 | 1,021 | 1,021 | 18,200 | 1,021 |
| 2025-03-24 | 1,028 | 1,028 | 1,017 | 1,019 | 24,200 | 1,019 |
| 2025-03-21 | 1,020 | 1,026 | 1,016 | 1,026 | 26,300 | 1,026 |
| 2025-03-19 | 1,027 | 1,030 | 1,023 | 1,026 | 23,200 | 1,026 |
| 2025-03-18 | 1,021 | 1,029 | 1,021 | 1,027 | 21,000 | 1,027 |
| 2025-03-17 | 1,019 | 1,024 | 1,019 | 1,020 | 15,100 | 1,020 |
| 2025-03-14 | 1,011 | 1,017 | 1,011 | 1,017 | 19,900 | 1,017 |
| 2025-03-13 | 1,011 | 1,018 | 1,011 | 1,017 | 9,500 | 1,017 |
| 2025-03-12 | 1,005 | 1,014 | 1,003 | 1,012 | 13,300 | 1,012 |
| 2025-03-11 | 1,007 | 1,009 | 1,001 | 1,005 | 20,900 | 1,005 |
| 2025-03-10 | 1,016 | 1,017 | 1,012 | 1,016 | 10,600 | 1,016 |
| 2025-03-07 | 1,015 | 1,018 | 1,008 | 1,013 | 19,000 | 1,013 |
| 2025-03-06 | 1,015 | 1,020 | 1,014 | 1,019 | 16,800 | 1,019 |
| 2025-03-05 | 1,008 | 1,014 | 1,007 | 1,014 | 20,000 | 1,014 |
| 2025-03-04 | 1,008 | 1,012 | 1,004 | 1,005 | 15,100 | 1,005 |
| 2025-03-03 | 1,001 | 1,008 | 1,001 | 1,007 | 12,000 | 1,007 |
| 2025-02-28 | 996 | 1,005 | 996 | 999 | 18,000 | 999 |
| 2025-02-27 | 998 | 1,004 | 996 | 1,004 | 14,900 | 1,004 |
| 2025-02-26 | 997 | 1,000 | 992 | 999 | 25,100 | 999 |
| 2025-02-25 | 996 | 1,001 | 996 | 997 | 12,800 | 997 |
| 2025-02-21 | 1,001 | 1,001 | 997 | 1,000 | 19,000 | 1,000 |
| 2025-02-20 | 1,010 | 1,010 | 1,002 | 1,004 | 12,700 | 1,004 |
| 2025-02-19 | 1,006 | 1,012 | 1,006 | 1,011 | 9,200 | 1,011 |
| 2025-02-18 | 1,009 | 1,010 | 1,005 | 1,006 | 12,000 | 1,006 |
| 2025-02-17 | 1,011 | 1,019 | 1,009 | 1,009 | 12,000 | 1,009 |
| 2025-02-14 | 1,011 | 1,018 | 1,010 | 1,011 | 11,600 | 1,011 |
| 2025-02-13 | 1,014 | 1,015 | 1,010 | 1,012 | 11,100 | 1,012 |
| 2025-02-12 | 1,014 | 1,015 | 1,006 | 1,009 | 9,200 | 1,009 |
| 2025-02-10 | 1,010 | 1,012 | 1,008 | 1,009 | 10,200 | 1,009 |
| 2025-02-07 | 1,010 | 1,014 | 1,006 | 1,008 | 13,300 | 1,008 |
| 2025-02-06 | 1,010 | 1,016 | 1,010 | 1,011 | 11,700 | 1,011 |
| 2025-02-05 | 1,005 | 1,019 | 1,005 | 1,007 | 18,400 | 1,007 |
| 2025-02-04 | 1,009 | 1,014 | 1,002 | 1,006 | 26,400 | 1,006 |
| 2025-02-03 | 1,001 | 1,009 | 1,000 | 1,002 | 34,200 | 1,002 |
| 2025-01-31 | 1,030 | 1,035 | 995 | 1,003 | 80,900 | 1,003 |
| 2025-01-30 | 1,027 | 1,037 | 1,026 | 1,036 | 47,200 | 1,036 |
| 2025-01-29 | 1,028 | 1,031 | 1,017 | 1,027 | 37,100 | 1,027 |
| 2025-01-28 | 1,011 | 1,027 | 1,006 | 1,027 | 53,100 | 1,027 |
| 2025-01-27 | 1,002 | 1,012 | 1,002 | 1,011 | 39,000 | 1,011 |
| 2025-01-24 | 1,000 | 1,001 | 995 | 997 | 27,300 | 997 |
| 2025-01-23 | 996 | 1,001 | 995 | 1,001 | 18,000 | 1,001 |
| 2025-01-22 | 1,000 | 1,004 | 995 | 997 | 26,900 | 997 |
| 2025-01-21 | 999 | 1,001 | 996 | 999 | 14,200 | 999 |
| 2025-01-20 | 981 | 1,001 | 981 | 998 | 41,800 | 998 |
| 2025-01-17 | 981 | 984 | 977 | 980 | 23,500 | 980 |
| 2025-01-16 | 983 | 984 | 980 | 980 | 13,400 | 980 |
| 2025-01-15 | 983 | 987 | 979 | 980 | 33,700 | 980 |
| 2025-01-14 | 989 | 990 | 981 | 983 | 27,000 | 983 |
| 2025-01-10 | 990 | 994 | 989 | 989 | 14,200 | 989 |
| 2025-01-09 | 994 | 995 | 989 | 990 | 25,300 | 990 |
| 2025-01-08 | 1,000 | 1,000 | 994 | 995 | 18,900 | 995 |
| 2025-01-07 | 1,000 | 1,004 | 998 | 1,004 | 15,000 | 1,004 |
| 2025-01-06 | 1,000 | 1,005 | 994 | 994 | 32,300 | 994 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株