4839 (株)WOWOW 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
2024-12-061,0051,0061,0001,00122,4001,001
2024-12-059971,0059971,00325,1001,003
2024-12-049981,00399699924,800999
2024-12-039931,00499399842,500998
2024-12-0299199899199324,000993
2024-11-2999499999099117,800991
2024-11-2899099498899418,100994
2024-11-279981,00299099228,300992
2024-11-269951,00399599818,000998
2024-11-251,0001,00299599525,500995
2024-11-229941,0019921,00038,8001,000
2024-11-2198899498798917,400989
2024-11-2099399598999015,900990
2024-11-1998299498298836,000988
2024-11-1897598897398537,700985
2024-11-1598899197897866,800978
2024-11-1498699398699029,500990
2024-11-1399199298598756,700987
2024-11-1299599699099132,100991
2024-11-1199999999299334,700993
2024-11-081,0061,01199599754,900997
2024-11-071,0001,0089981,00543,7001,005
2024-11-061,0021,00799799954,100999
2024-11-051,0021,0059991,00233,9001,002
2024-11-011,0051,0121,0001,00245,0001,002
2024-10-311,0161,0291,0101,01449,3001,014
2024-10-301,0101,0231,0101,01651,0001,016
2024-10-291,0111,0151,0101,01522,7001,015
2024-10-281,0011,0121,0011,01126,0001,011
2024-10-251,0151,0151,0001,00041,4001,000
2024-10-241,0151,0151,0061,01235,8001,012
2024-10-231,0181,0241,0151,01518,3001,015
2024-10-221,0271,0271,0161,01837,0001,018
2024-10-211,0301,0321,0241,02412,9001,024
2024-10-181,0281,0301,0251,02712,4001,027
2024-10-171,0261,0301,0261,0279,1001,027
2024-10-161,0271,0351,0271,03023,8001,030
2024-10-151,0271,0311,0231,02823,1001,028
2024-10-111,0291,0291,0241,02418,0001,024
2024-10-101,0261,0281,0221,02832,3001,028
2024-10-091,0271,0291,0241,02420,6001,024
2024-10-081,0351,0371,0261,02628,1001,026
2024-10-071,0421,0441,0361,04421,3001,044
2024-10-041,0341,0381,0311,03719,4001,037
2024-10-031,0371,0411,0281,03123,9001,031
2024-10-021,0281,0321,0231,02630,6001,026
2024-10-011,0361,0361,0211,02859,7001,028
2024-09-301,0431,0481,0351,03555,3001,035
2024-09-271,0881,0951,0431,067121,7001,067
2024-09-261,0601,0641,0491,058128,9001,058
2024-09-251,0561,0601,0491,05651,2001,056
2024-09-241,0771,0771,0551,05572,4001,055
2024-09-201,0481,0791,0401,040260,2001,040
2024-09-191,0471,0501,0411,04946,9001,049
2024-09-181,0481,0521,0371,04531,3001,045
2024-09-171,0541,0571,0411,04647,6001,046
2024-09-131,0431,0471,0361,04639,4001,046
2024-09-121,0461,0571,0321,04557,8001,045
2024-09-111,0591,0591,0341,04047,9001,040
2024-09-101,0691,0691,0601,06323,1001,063
2024-09-091,0611,0661,0531,06532,1001,065
2024-09-061,0771,0791,0651,07224,7001,072
2024-09-051,0791,0871,0681,07432,7001,074
2024-09-041,0781,0871,0681,08136,6001,081
2024-09-031,0811,0891,0811,08816,7001,088
2024-09-021,0901,0951,0751,08140,2001,081
2024-08-301,0921,0951,0851,08929,8001,089
2024-08-291,1041,1051,0881,09219,6001,092
2024-08-281,0951,1001,0941,10014,4001,100
2024-08-271,0991,1051,0951,10015,9001,100
2024-08-261,0991,0991,0871,09229,5001,092
2024-08-231,0991,1031,0931,10317,8001,103
2024-08-221,0811,0971,0811,09625,0001,096
2024-08-211,0851,0921,0821,08218,6001,082
2024-08-201,0891,0991,0851,09922,7001,099
2024-08-191,0881,0911,0801,08118,5001,081
2024-08-161,0831,0901,0761,09015,0001,090
2024-08-151,0731,0801,0691,07615,4001,076
2024-08-141,0701,0721,0611,07115,0001,071
2024-08-131,0521,0631,0521,05725,2001,057
2024-08-091,0641,0641,0381,05226,0001,052
2024-08-081,0461,0631,0381,04220,9001,042
2024-08-071,0361,0711,0301,04750,6001,047
2024-08-061,0501,0581,0281,04662,2001,046
2024-08-051,0501,0509901,004149,5001,004
2024-08-021,0911,0941,0651,06559,1001,065
2024-08-011,1401,1421,1001,10663,1001,106
2024-07-311,0871,1681,0871,161212,7001,161
2024-07-301,1001,1001,0881,09126,8001,091
2024-07-291,0901,1001,0901,10022,4001,100
2024-07-261,0821,0911,0781,08625,2001,086
2024-07-251,0751,0891,0711,08026,3001,080
2024-07-241,0801,0871,0761,07615,6001,076
2024-07-231,0821,0891,0801,08716,8001,087
2024-07-221,1001,1001,0821,08223,6001,082
2024-07-191,1091,1091,0871,09141,4001,091
2024-07-181,1051,1111,1001,10830,3001,108
2024-07-171,1111,1161,1061,10621,2001,106
2024-07-161,1251,1261,1071,11028,2001,110
2024-07-121,1141,1251,1141,12332,5001,123
2024-07-111,1041,1171,1041,11526,4001,115
2024-07-101,1011,1061,0981,10023,6001,100
2024-07-091,1001,1051,0911,10432,3001,104
2024-07-081,1051,1061,1001,10215,7001,102
2024-07-051,1041,1041,0971,10015,5001,100
2024-07-041,1051,1081,1001,10419,6001,104
2024-07-031,1071,1071,0971,09931,4001,099
2024-07-021,1231,1231,1041,11229,4001,112
2024-07-011,1291,1291,1161,11616,2001,116
2024-06-281,1331,1331,1131,11918,0001,119
2024-06-271,1341,1371,1221,13028,4001,130
2024-06-261,1181,1301,1121,12938,8001,129
2024-06-251,1231,1331,1181,11824,5001,118
2024-06-241,1271,1291,1131,11736,4001,117
2024-06-211,1101,1341,1101,12896,7001,128
2024-06-201,1141,1161,1031,11623,5001,116
2024-06-191,0961,1111,0961,11133,2001,111
2024-06-181,0771,0961,0771,09617,0001,096
2024-06-171,0841,0851,0701,07514,9001,075
2024-06-141,0641,0851,0641,08425,7001,084
2024-06-131,0741,0781,0651,06513,7001,065
2024-06-121,0801,0871,0751,07514,3001,075
2024-06-111,0931,0931,0821,08520,4001,085
2024-06-101,0951,0981,0861,09829,3001,098
2024-06-071,0781,0791,0721,07911,3001,079
2024-06-061,0781,0821,0711,07313,9001,073
2024-06-051,0671,0771,0631,07222,3001,072
2024-06-041,0631,0681,0601,06716,1001,067
2024-06-031,0641,0711,0631,06818,0001,068
2024-05-311,0451,0601,0451,06025,5001,060
2024-05-301,0301,0431,0241,04344,7001,043
2024-05-291,0441,0481,0321,03221,3001,032
2024-05-281,0431,0491,0431,04413,3001,044
2024-05-271,0431,0441,0381,04118,8001,041
2024-05-241,0381,0431,0361,04023,6001,040
2024-05-231,0451,0481,0341,04536,0001,045
2024-05-221,0461,0501,0401,04032,9001,040
2024-05-211,0501,0581,0481,04828,5001,048
2024-05-201,0651,0681,0401,04575,4001,045
2024-05-171,0621,0681,0591,06316,3001,063
2024-05-161,0701,0901,0551,06263,3001,062
2024-05-151,1001,1021,0661,078106,5001,078
2024-05-141,1021,1021,0911,09615,8001,096
2024-05-131,0911,0991,0861,09914,9001,099
2024-05-101,0921,0971,0811,08519,5001,085
2024-05-091,0931,0951,0831,09311,4001,093
2024-05-081,0951,0961,0821,08332,4001,083
2024-05-071,1121,1121,0911,09124,8001,091
2024-05-021,1051,1051,0951,0997,5001,099
2024-05-011,0981,1041,0921,09917,0001,099
2024-04-301,1231,1231,0981,09831,6001,098
2024-04-261,0781,1301,0731,095115,6001,095
2024-04-251,0871,0891,0781,07819,5001,078
2024-04-241,0881,0941,0831,09027,3001,090
2024-04-231,1001,1001,0871,09117,6001,091
2024-04-221,0831,0921,0721,09223,8001,092
2024-04-191,0871,0921,0661,06754,9001,067
2024-04-181,0901,1001,0881,09012,1001,090
2024-04-171,1101,1101,0851,08541,0001,085
2024-04-161,1201,1201,1031,11030,0001,110
2024-04-151,1201,1231,1141,12015,0001,120
2024-04-121,1331,1381,1231,12322,7001,123
2024-04-111,1351,1371,1241,13220,7001,132
2024-04-101,1191,1371,1181,13219,6001,132
2024-04-091,1241,1241,1161,11823,6001,118
2024-04-081,1201,1201,1131,11715,2001,117
2024-04-051,1111,1161,1091,11516,9001,115
2024-04-041,1171,1181,1081,11623,6001,116
2024-04-031,1111,1161,1051,11028,4001,110
2024-04-021,1251,1251,1141,11734,4001,117
2024-04-011,1411,1461,1261,12938,7001,129
2024-03-291,1341,1441,1291,14121,8001,141
2024-03-281,1501,1501,1271,12847,8001,128
2024-03-271,1671,1791,1661,17492,8001,174
2024-03-261,1501,1621,1451,16147,4001,161
2024-03-251,1601,1661,1511,15134,3001,151
2024-03-221,1521,1581,1471,15436,3001,154
2024-03-211,1601,1631,1541,15727,2001,157
2024-03-191,1431,1601,1431,16030,2001,160
2024-03-181,1431,1431,1371,14227,4001,142
2024-03-151,1381,1451,1331,14517,7001,145
2024-03-141,1431,1471,1401,14223,1001,142
2024-03-131,1451,1511,1401,14234,7001,142
2024-03-121,1401,1431,1251,14321,9001,143
2024-03-111,1381,1381,1261,13535,3001,135
2024-03-081,1271,1441,1271,13843,2001,138
2024-03-071,1221,1331,1221,12535,2001,125
2024-03-061,1071,1231,1051,11835,3001,118
2024-03-051,1191,1191,1011,10738,9001,107
2024-03-041,1191,1241,1121,11347,3001,113
2024-03-011,0971,1071,0971,10626,8001,106
2024-02-291,1101,1101,0961,09734,9001,097
2024-02-281,1051,1191,1051,11335,2001,113
2024-02-271,1171,1171,1061,10639,4001,106
2024-02-261,1261,1281,1111,11136,2001,111
2024-02-221,1301,1301,1201,12323,2001,123
2024-02-211,1331,1361,1271,12715,8001,127
2024-02-201,1331,1431,1331,13319,7001,133
2024-02-191,1311,1371,1311,13413,1001,134
2024-02-161,1231,1371,1231,13138,2001,131
2024-02-151,1151,1251,1151,12330,4001,123
2024-02-141,1281,1281,1181,11925,5001,119
2024-02-131,1321,1361,1251,12635,9001,126
2024-02-091,1361,1361,1261,13125,0001,131
2024-02-081,1601,1601,1301,13441,9001,134
2024-02-071,1531,1641,1471,16051,0001,160
2024-02-061,1571,1611,1481,15145,8001,151
2024-02-051,1641,1651,1491,15043,1001,150
2024-02-021,1451,1811,1421,16481,4001,164
2024-02-011,1291,1551,1291,15173,3001,151
2024-01-311,1301,1381,1111,127100,6001,127
2024-01-301,1371,1411,1321,13228,3001,132
2024-01-291,1461,1461,1341,14132,1001,141
2024-01-261,1371,1501,1341,13952,3001,139
2024-01-251,1321,1381,1311,13727,9001,137
2024-01-241,1291,1391,1281,13234,7001,132
2024-01-231,1231,1341,1171,12445,5001,124
2024-01-221,1251,1271,1201,12322,9001,123
2024-01-191,1271,1271,1181,11823,4001,118
2024-01-181,1301,1351,1181,12738,4001,127
2024-01-171,1341,1411,1301,13029,8001,130
2024-01-161,1301,1381,1291,13428,3001,134
2024-01-151,1301,1371,1231,12737,2001,127
2024-01-121,1321,1401,1241,13139,1001,131
2024-01-111,1301,1391,1221,13252,6001,132
2024-01-101,1101,1271,1071,12653,0001,126
2024-01-091,0891,1131,0891,11071,8001,110
2024-01-051,0851,0871,0771,08429,3001,084
2024-01-041,0681,0821,0541,08269,9001,082

分割・併合履歴 : [2015-03-27]1株→2株 [2013-09-26]1株→100株