4937 (株)Waqoo 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,090 | 1,090 | 1,077 | 1,079 | 2,100 | 1,079 |
| 2025-05-21 | 1,080 | 1,080 | 1,068 | 1,068 | 700 | 1,068 |
| 2025-05-20 | 1,078 | 1,080 | 1,051 | 1,080 | 3,200 | 1,080 |
| 2025-05-19 | 1,077 | 1,077 | 1,062 | 1,067 | 1,400 | 1,067 |
| 2025-05-16 | 1,063 | 1,087 | 1,033 | 1,087 | 3,100 | 1,087 |
| 2025-05-15 | 1,077 | 1,134 | 1,016 | 1,033 | 98,500 | 1,033 |
| 2025-05-14 | 1,101 | 1,120 | 1,095 | 1,120 | 10,000 | 1,120 |
| 2025-05-13 | 1,090 | 1,110 | 1,069 | 1,101 | 5,800 | 1,101 |
| 2025-05-12 | 1,084 | 1,084 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2025-05-09 | 1,065 | 1,084 | 1,063 | 1,084 | 2,000 | 1,084 |
| 2025-05-08 | 1,063 | 1,098 | 1,063 | 1,095 | 13,900 | 1,095 |
| 2025-05-07 | 1,019 | 1,098 | 1,007 | 1,040 | 59,700 | 1,040 |
| 2025-05-02 | 1,001 | 1,045 | 1,001 | 1,019 | 6,800 | 1,019 |
| 2025-05-01 | 1,012 | 1,041 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2025-04-30 | 1,067 | 1,069 | 1,053 | 1,059 | 7,900 | 1,059 |
| 2025-04-28 | 1,097 | 1,099 | 1,053 | 1,067 | 6,800 | 1,067 |
| 2025-04-25 | 1,100 | 1,100 | 1,085 | 1,085 | 7,300 | 1,085 |
| 2025-04-24 | 1,113 | 1,113 | 1,083 | 1,103 | 2,800 | 1,103 |
| 2025-04-23 | 1,080 | 1,100 | 1,080 | 1,099 | 9,300 | 1,099 |
| 2025-04-22 | 1,065 | 1,090 | 1,065 | 1,080 | 3,100 | 1,080 |
| 2025-04-21 | 1,010 | 1,190 | 1,005 | 1,065 | 176,100 | 1,065 |
| 2025-04-18 | 1,014 | 1,014 | 997 | 1,007 | 3,300 | 1,007 |
| 2025-04-17 | 932 | 1,013 | 932 | 1,000 | 13,200 | 1,000 |
| 2025-04-16 | 983 | 983 | 926 | 935 | 4,900 | 935 |
| 2025-04-15 | 957 | 981 | 957 | 971 | 5,200 | 971 |
| 2025-04-14 | 934 | 963 | 934 | 963 | 3,700 | 963 |
| 2025-04-11 | 912 | 937 | 890 | 934 | 2,100 | 934 |
| 2025-04-10 | 902 | 938 | 902 | 912 | 3,900 | 912 |
| 2025-04-09 | 851 | 915 | 851 | 877 | 7,900 | 877 |
| 2025-04-08 | 830 | 976 | 800 | 848 | 33,600 | 848 |
| 2025-04-07 | 960 | 960 | 830 | 830 | 26,900 | 830 |
| 2025-04-04 | 1,012 | 1,012 | 967 | 980 | 14,300 | 980 |
| 2025-04-03 | 1,023 | 1,025 | 1,012 | 1,018 | 1,600 | 1,018 |
| 2025-04-02 | 1,027 | 1,050 | 1,004 | 1,023 | 5,400 | 1,023 |
| 2025-04-01 | 1,030 | 1,040 | 1,027 | 1,027 | 1,700 | 1,027 |
| 2025-03-31 | 1,030 | 1,036 | 1,020 | 1,030 | 2,300 | 1,030 |
| 2025-03-28 | 1,020 | 1,079 | 1,020 | 1,060 | 4,700 | 1,060 |
| 2025-03-27 | 1,016 | 1,033 | 1,008 | 1,033 | 1,900 | 1,033 |
| 2025-03-26 | 1,026 | 1,036 | 981 | 1,016 | 9,900 | 1,016 |
| 2025-03-25 | 1,042 | 1,042 | 1,025 | 1,026 | 1,900 | 1,026 |
| 2025-03-24 | 1,078 | 1,078 | 1,038 | 1,047 | 11,100 | 1,047 |
| 2025-03-21 | 1,086 | 1,100 | 1,063 | 1,078 | 7,000 | 1,078 |
| 2025-03-19 | 1,063 | 1,125 | 1,045 | 1,086 | 23,700 | 1,086 |
| 2025-03-18 | 1,045 | 1,065 | 1,041 | 1,057 | 5,500 | 1,057 |
| 2025-03-17 | 1,067 | 1,071 | 1,039 | 1,045 | 7,900 | 1,045 |
| 2025-03-14 | 1,027 | 1,070 | 1,025 | 1,067 | 8,700 | 1,067 |
| 2025-03-13 | 993 | 1,035 | 993 | 1,035 | 43,400 | 1,035 |
| 2025-03-12 | 985 | 1,018 | 982 | 995 | 29,000 | 995 |
| 2025-03-11 | 999 | 1,003 | 981 | 985 | 17,500 | 985 |
| 2025-03-10 | 1,090 | 1,099 | 989 | 996 | 62,400 | 996 |
| 2025-03-07 | 980 | 992 | 978 | 985 | 3,300 | 985 |
| 2025-03-06 | 984 | 997 | 982 | 991 | 2,800 | 991 |
| 2025-03-05 | 981 | 1,000 | 981 | 984 | 7,200 | 984 |
| 2025-03-04 | 981 | 999 | 981 | 996 | 3,600 | 996 |
| 2025-03-03 | 1,007 | 1,018 | 972 | 995 | 9,500 | 995 |
| 2025-02-28 | 1,019 | 1,020 | 1,003 | 1,014 | 2,700 | 1,014 |
| 2025-02-27 | 1,022 | 1,030 | 1,021 | 1,021 | 3,300 | 1,021 |
| 2025-02-26 | 1,020 | 1,022 | 1,009 | 1,022 | 4,700 | 1,022 |
| 2025-02-25 | 1,020 | 1,038 | 1,020 | 1,020 | 8,300 | 1,020 |
| 2025-02-21 | 1,026 | 1,040 | 1,013 | 1,028 | 5,500 | 1,028 |
| 2025-02-20 | 1,028 | 1,048 | 1,028 | 1,028 | 2,700 | 1,028 |
| 2025-02-19 | 1,031 | 1,059 | 1,025 | 1,044 | 2,900 | 1,044 |
| 2025-02-18 | 1,031 | 1,032 | 1,011 | 1,029 | 6,800 | 1,029 |
| 2025-02-17 | 1,051 | 1,081 | 1,031 | 1,035 | 11,500 | 1,035 |
| 2025-02-14 | 1,119 | 1,119 | 1,049 | 1,051 | 14,400 | 1,051 |
| 2025-02-13 | 1,118 | 1,155 | 1,104 | 1,149 | 21,300 | 1,149 |
| 2025-02-12 | 1,081 | 1,088 | 1,075 | 1,083 | 6,500 | 1,083 |
| 2025-02-10 | 1,068 | 1,085 | 1,067 | 1,072 | 7,600 | 1,072 |
| 2025-02-07 | 1,055 | 1,080 | 1,055 | 1,080 | 12,700 | 1,080 |
| 2025-02-06 | 1,031 | 1,055 | 1,031 | 1,055 | 17,000 | 1,055 |
| 2025-02-05 | 1,044 | 1,044 | 1,030 | 1,030 | 2,100 | 1,030 |
| 2025-02-04 | 1,041 | 1,045 | 1,036 | 1,044 | 2,000 | 1,044 |
| 2025-02-03 | 1,037 | 1,065 | 1,031 | 1,036 | 2,400 | 1,036 |
| 2025-01-31 | 1,058 | 1,058 | 1,049 | 1,049 | 1,500 | 1,049 |
| 2025-01-30 | 1,067 | 1,080 | 1,055 | 1,062 | 4,600 | 1,062 |
| 2025-01-29 | 1,056 | 1,080 | 1,038 | 1,050 | 4,700 | 1,050 |
| 2025-01-28 | 1,041 | 1,055 | 1,031 | 1,055 | 4,700 | 1,055 |
| 2025-01-27 | 1,046 | 1,052 | 1,031 | 1,031 | 6,100 | 1,031 |
| 2025-01-24 | 1,031 | 1,064 | 1,031 | 1,046 | 8,200 | 1,046 |
| 2025-01-23 | 1,074 | 1,074 | 1,043 | 1,060 | 8,200 | 1,060 |
| 2025-01-22 | 1,063 | 1,089 | 1,049 | 1,083 | 4,400 | 1,083 |
| 2025-01-21 | 1,076 | 1,088 | 1,050 | 1,066 | 6,100 | 1,066 |
| 2025-01-20 | 1,076 | 1,090 | 1,068 | 1,076 | 4,000 | 1,076 |
| 2025-01-17 | 1,085 | 1,109 | 1,075 | 1,076 | 4,400 | 1,076 |
| 2025-01-16 | 1,111 | 1,112 | 1,083 | 1,089 | 4,000 | 1,089 |
| 2025-01-15 | 1,108 | 1,137 | 1,103 | 1,104 | 6,000 | 1,104 |
| 2025-01-14 | 1,108 | 1,127 | 1,080 | 1,108 | 5,600 | 1,108 |
| 2025-01-10 | 1,110 | 1,132 | 1,071 | 1,122 | 12,200 | 1,122 |
| 2025-01-09 | 1,133 | 1,133 | 1,098 | 1,110 | 9,900 | 1,110 |
| 2025-01-08 | 1,168 | 1,186 | 1,133 | 1,133 | 14,600 | 1,133 |
| 2025-01-07 | 1,092 | 1,222 | 1,085 | 1,149 | 42,300 | 1,149 |
| 2025-01-06 | 1,101 | 1,101 | 1,080 | 1,095 | 26,100 | 1,095 |
分割・併合履歴 ： なし