4937 (株)Waqoo 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,701 | 1,759 | 1,686 | 1,687 | 5,600 | 1,687 |
| 2024-04-23 | 1,697 | 1,720 | 1,673 | 1,702 | 7,500 | 1,702 |
| 2024-04-22 | 1,643 | 1,697 | 1,610 | 1,697 | 8,400 | 1,697 |
| 2024-04-19 | 1,684 | 1,695 | 1,578 | 1,660 | 16,600 | 1,660 |
| 2024-04-18 | 1,656 | 1,684 | 1,609 | 1,684 | 13,100 | 1,684 |
| 2024-04-17 | 1,576 | 1,634 | 1,556 | 1,634 | 28,600 | 1,634 |
| 2024-04-16 | 1,622 | 1,645 | 1,576 | 1,582 | 27,100 | 1,582 |
| 2024-04-15 | 1,626 | 1,666 | 1,623 | 1,623 | 7,800 | 1,623 |
| 2024-04-12 | 1,710 | 1,750 | 1,618 | 1,656 | 25,900 | 1,656 |
| 2024-04-11 | 1,780 | 1,801 | 1,706 | 1,746 | 18,200 | 1,746 |
| 2024-04-10 | 1,788 | 1,846 | 1,788 | 1,797 | 9,000 | 1,797 |
| 2024-04-09 | 1,762 | 1,793 | 1,740 | 1,792 | 5,500 | 1,792 |
| 2024-04-08 | 1,749 | 1,781 | 1,749 | 1,762 | 3,400 | 1,762 |
| 2024-04-05 | 1,699 | 1,799 | 1,680 | 1,758 | 9,900 | 1,758 |
| 2024-04-04 | 1,724 | 1,749 | 1,691 | 1,714 | 12,200 | 1,714 |
| 2024-04-03 | 1,714 | 1,750 | 1,714 | 1,723 | 4,600 | 1,723 |
| 2024-04-02 | 1,769 | 1,795 | 1,740 | 1,751 | 16,600 | 1,751 |
| 2024-04-01 | 1,826 | 1,838 | 1,773 | 1,790 | 12,400 | 1,790 |
| 2024-03-29 | 1,855 | 1,878 | 1,824 | 1,826 | 6,500 | 1,826 |
| 2024-03-28 | 1,840 | 1,864 | 1,830 | 1,857 | 2,500 | 1,857 |
| 2024-03-27 | 1,828 | 1,877 | 1,828 | 1,850 | 5,900 | 1,850 |
| 2024-03-26 | 1,812 | 1,860 | 1,801 | 1,830 | 4,500 | 1,830 |
| 2024-03-25 | 1,845 | 1,863 | 1,820 | 1,820 | 7,700 | 1,820 |
| 2024-03-22 | 1,878 | 1,885 | 1,850 | 1,862 | 13,000 | 1,862 |
| 2024-03-21 | 1,844 | 1,894 | 1,840 | 1,878 | 29,800 | 1,878 |
| 2024-03-19 | 1,830 | 1,880 | 1,780 | 1,830 | 41,500 | 1,830 |
| 2024-03-18 | 1,863 | 1,877 | 1,761 | 1,831 | 52,100 | 1,831 |
| 2024-03-15 | 1,808 | 1,924 | 1,773 | 1,920 | 60,700 | 1,920 |
| 2024-03-14 | 1,750 | 1,799 | 1,750 | 1,780 | 18,300 | 1,780 |
| 2024-03-13 | 1,772 | 1,800 | 1,747 | 1,750 | 18,200 | 1,750 |
| 2024-03-12 | 1,768 | 1,805 | 1,746 | 1,781 | 27,000 | 1,781 |
| 2024-03-11 | 1,735 | 1,808 | 1,718 | 1,790 | 32,700 | 1,790 |
| 2024-03-08 | 1,731 | 1,756 | 1,711 | 1,725 | 41,100 | 1,725 |
| 2024-03-07 | 1,734 | 1,755 | 1,674 | 1,691 | 46,700 | 1,691 |
| 2024-03-06 | 1,750 | 1,775 | 1,717 | 1,734 | 24,000 | 1,734 |
| 2024-03-05 | 1,750 | 1,750 | 1,683 | 1,750 | 34,200 | 1,750 |
| 2024-03-04 | 1,820 | 1,836 | 1,755 | 1,759 | 45,600 | 1,759 |
| 2024-03-01 | 1,849 | 1,849 | 1,800 | 1,845 | 16,000 | 1,845 |
| 2024-02-29 | 1,825 | 1,849 | 1,799 | 1,825 | 23,900 | 1,825 |
| 2024-02-28 | 1,805 | 1,869 | 1,799 | 1,830 | 16,600 | 1,830 |
| 2024-02-27 | 1,829 | 1,847 | 1,787 | 1,802 | 20,300 | 1,802 |
| 2024-02-26 | 1,837 | 1,854 | 1,801 | 1,821 | 19,800 | 1,821 |
| 2024-02-22 | 1,811 | 1,830 | 1,734 | 1,804 | 73,600 | 1,804 |
| 2024-02-21 | 1,858 | 1,892 | 1,811 | 1,816 | 26,400 | 1,816 |
| 2024-02-20 | 1,886 | 1,903 | 1,845 | 1,861 | 28,400 | 1,861 |
| 2024-02-19 | 1,860 | 1,921 | 1,842 | 1,886 | 37,200 | 1,886 |
| 2024-02-16 | 1,868 | 1,959 | 1,840 | 1,860 | 46,200 | 1,860 |
| 2024-02-15 | 1,917 | 1,921 | 1,870 | 1,879 | 40,300 | 1,879 |
| 2024-02-14 | 1,910 | 1,941 | 1,845 | 1,903 | 58,500 | 1,903 |
| 2024-02-13 | 2,039 | 2,060 | 1,950 | 1,981 | 60,600 | 1,981 |
| 2024-02-09 | 2,002 | 2,039 | 1,986 | 2,032 | 16,400 | 2,032 |
| 2024-02-08 | 2,040 | 2,045 | 1,982 | 2,026 | 27,400 | 2,026 |
| 2024-02-07 | 2,020 | 2,059 | 1,999 | 2,011 | 18,900 | 2,011 |
| 2024-02-06 | 2,117 | 2,135 | 2,021 | 2,035 | 26,700 | 2,035 |
| 2024-02-05 | 2,045 | 2,122 | 2,040 | 2,090 | 24,300 | 2,090 |
| 2024-02-02 | 1,991 | 2,085 | 1,991 | 2,055 | 15,300 | 2,055 |
| 2024-02-01 | 2,019 | 2,020 | 1,969 | 1,995 | 21,300 | 1,995 |
| 2024-01-31 | 1,989 | 2,074 | 1,986 | 2,045 | 27,700 | 2,045 |
| 2024-01-30 | 2,000 | 2,030 | 1,988 | 1,992 | 18,600 | 1,992 |
| 2024-01-29 | 2,099 | 2,099 | 1,970 | 2,000 | 48,500 | 2,000 |
| 2024-01-26 | 2,062 | 2,067 | 2,003 | 2,055 | 29,400 | 2,055 |
| 2024-01-25 | 2,169 | 2,206 | 2,045 | 2,082 | 35,600 | 2,082 |
| 2024-01-24 | 2,237 | 2,237 | 2,101 | 2,164 | 27,000 | 2,164 |
| 2024-01-23 | 2,275 | 2,325 | 2,190 | 2,200 | 43,400 | 2,200 |
| 2024-01-22 | 2,236 | 2,270 | 2,206 | 2,253 | 19,500 | 2,253 |
| 2024-01-19 | 2,180 | 2,226 | 2,179 | 2,192 | 8,100 | 2,192 |
| 2024-01-18 | 2,152 | 2,207 | 2,147 | 2,185 | 12,700 | 2,185 |
| 2024-01-17 | 2,210 | 2,210 | 2,140 | 2,160 | 15,900 | 2,160 |
| 2024-01-16 | 2,252 | 2,252 | 2,170 | 2,210 | 23,400 | 2,210 |
| 2024-01-15 | 2,281 | 2,308 | 2,171 | 2,215 | 35,900 | 2,215 |
| 2024-01-12 | 2,260 | 2,300 | 2,231 | 2,274 | 19,100 | 2,274 |
| 2024-01-11 | 2,353 | 2,398 | 2,250 | 2,300 | 28,300 | 2,300 |
| 2024-01-10 | 2,412 | 2,469 | 2,346 | 2,365 | 24,900 | 2,365 |
| 2024-01-09 | 2,221 | 2,390 | 2,221 | 2,362 | 51,700 | 2,362 |
| 2024-01-05 | 2,291 | 2,320 | 2,197 | 2,212 | 24,500 | 2,212 |
| 2024-01-04 | 2,220 | 2,314 | 2,170 | 2,300 | 31,500 | 2,300 |
分割・併合履歴 ： なし
